[{"data":1,"prerenderedAt":6369},["ShallowReactive",2],{"company-overview-MCK":3},{"company_profile":4,"ohlc":15,"spy":4304,"trading_signals":5527,"company_actions":5639,"filings_8k":6005,"report_history":6368,"insider_summary":6368,"filings_summary":6368,"financials_summary":6368,"institutional_summary":6368,"seo_links":6368},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"MCK","McKesson Corporation","NYSE","XNYS","Healthcare","Medical Distribution",45000,"https://www.mckesson.com","\"McKesson Corporation is a leading healthcare services and information technology company. It plays a crucial role in the distribution of pharmaceuticals and medical products. The primary function of McKesson is to ensure the efficient delivery of healthcare products to pharmacies, hospitals, and other medical facilities, ensuring that millions of patients have access to the medications they need. It also provides specialized software and automated solutions that enhance operational efficiency in healthcare sectors.","",[16,22,28,33,39,45,51,57,63,69,75,81,87,93,99,105,111,117,123,129,135,141,147,153,159,165,170,176,181,187,193,199,204,210,216,221,227,232,237,243,249,255,260,266,272,278,284,290,296,302,308,314,320,326,332,337,343,349,355,361,367,373,379,385,391,397,403,409,415,421,427,432,438,444,450,456,462,468,473,479,485,491,497,503,508,513,519,525,531,536,542,548,554,560,565,571,574,580,586,592,598,604,610,616,622,627,633,639,645,651,657,663,669,675,680,686,692,698,702,707,713,719,725,731,737,743,749,755,761,767,773,779,785,791,797,803,809,815,821,827,833,838,844,850,856,860,866,871,877,883,889,895,901,907,912,918,922,927,933,939,945,950,956,961,965,971,977,983,989,995,1001,1007,1013,1019,1025,1031,1037,1043,1049,1055,1061,1067,1071,1076,1082,1088,1094,1099,1105,1111,1117,1122,1128,1134,1140,1146,1152,1158,1164,1169,1175,1181,1187,1192,1198,1204,1209,1215,1221,1227,1233,1239,1245,1250,1255,1261,1267,1273,1278,1281,1285,1291,1296,1302,1308,1313,1318,1324,1330,1336,1341,1346,1352,1357,1363,1368,1374,1380,1386,1392,1398,1404,1410,1416,1421,1426,1432,1437,1442,1447,1453,1458,1464,1469,1475,1481,1487,1493,1499,1505,1510,1516,1522,1527,1533,1539,1545,1551,1557,1563,1569,1574,1580,1586,1592,1598,1604,1610,1615,1620,1626,1632,1638,1644,1650,1655,1661,1666,1671,1676,1682,1688,1693,1699,1705,1711,1717,1723,1729,1735,1741,1747,1752,1758,1764,1769,1775,1781,1787,1793,1799,1805,1811,1817,1823,1829,1835,1840,1846,1852,1857,1863,1869,1875,1880,1886,1892,1897,1903,1909,1914,1919,1925,1930,1936,1941,1946,1952,1957,1963,1968,1974,1980,1986,1992,1998,2002,2008,2013,2018,2023,2029,2035,2039,2045,2051,2056,2060,2066,2070,2075,2081,2087,2093,2098,2104,2110,2116,2122,2128,2134,2140,2146,2151,2157,2163,2169,2175,2181,2187,2193,2199,2205,2211,2217,2223,2229,2235,2241,2246,2251,2257,2263,2269,2275,2281,2287,2293,2298,2304,2310,2316,2322,2328,2334,2340,2346,2352,2357,2363,2369,2374,2380,2386,2392,2397,2403,2408,2413,2419,2425,2431,2437,2443,2449,2455,2461,2467,2473,2479,2485,2491,2497,2503,2509,2513,2519,2525,2531,2537,2543,2549,2555,2561,2567,2573,2579,2584,2590,2596,2602,2608,2614,2620,2626,2632,2638,2644,2649,2655,2660,2666,2672,2678,2684,2689,2694,2700,2706,2712,2717,2723,2729,2735,2741,2747,2752,2758,2764,2769,2775,2781,2786,2791,2797,2803,2809,2815,2821,2827,2833,2839,2845,2851,2856,2862,2868,2873,2879,2885,2891,2897,2903,2909,2915,2921,2927,2933,2937,2943,2949,2955,2961,2967,2973,2979,2984,2990,2996,3001,3007,3013,3019,3025,3030,3036,3042,3048,3053,3059,3065,3070,3076,3081,3086,3092,3098,3104,3110,3116,3122,3128,3133,3139,3144,3149,3155,3160,3166,3172,3176,3182,3187,3192,3198,3204,3208,3213,3218,3224,3230,3235,3240,3246,3252,3258,3264,3270,3275,3279,3285,3289,3295,3301,3306,3312,3317,3323,3329,3334,3340,3346,3351,3357,3362,3367,3373,3379,3384,3390,3396,3402,3407,3413,3419,3425,3430,3436,3442,3448,3454,3460,3466,3472,3478,3484,3490,3494,3499,3505,3510,3515,3520,3526,3531,3537,3543,3549,3555,3561,3567,3571,3577,3581,3587,3592,3597,3602,3608,3614,3620,3625,3630,3635,3641,3647,3653,3659,3663,3668,3673,3679,3685,3690,3696,3702,3708,3713,3719,3725,3731,3737,3741,3747,3753,3757,3763,3769,3775,3781,3787,3792,3798,3804,3810,3816,3822,3828,3834,3840,3846,3851,3857,3863,3868,3874,3880,3886,3892,3898,3903,3907,3913,3919,3925,3931,3937,3943,3949,3955,3961,3967,3972,3978,3984,3990,3996,4001,4006,4012,4018,4024,4030,4036,4042,4048,4054,4059,4065,4070,4076,4082,4088,4093,4099,4104,4110,4115,4121,4126,4130,4136,4141,4147,4153,4158,4164,4169,4175,4178,4184,4190,4195,4201,4207,4212,4218,4224,4230,4235,4240,4246,4252,4257,4263,4269,4275,4280,4286,4292,4298],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",872.78,881.04,864.17,874.65,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",886.11,889.81,874.73,879.57,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":32},"2026-09-16",895.57,897.68,887.29,{"symbol":5,"time":34,"open":35,"high":36,"low":37,"close":38},"2026-09-15",902.31,907.5,883.59,899.56,{"symbol":5,"time":40,"open":41,"high":42,"low":43,"close":44},"2026-09-14",900,912,893.38,910.95,{"symbol":5,"time":46,"open":47,"high":48,"low":49,"close":50},"2026-09-11",888.37,893.92,874.31,881.51,{"symbol":5,"time":52,"open":53,"high":54,"low":55,"close":56},"2026-09-10",899.77,904.83,879.24,880.86,{"symbol":5,"time":58,"open":59,"high":60,"low":61,"close":62},"2026-09-09",889.25,897.51,880.27,891.68,{"symbol":5,"time":64,"open":65,"high":66,"low":67,"close":68},"2026-09-08",891.45,904.51,877.53,889.12,{"symbol":5,"time":70,"open":71,"high":72,"low":73,"close":74},"2026-09-04",911.15,921.09,905.1,907.99,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":80},"2026-09-03",924.89,929.95,916.14,921.38,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-09-02",914.29,928.49,910.66,924.78,{"symbol":5,"time":88,"open":89,"high":90,"low":91,"close":92},"2026-09-01",887.7,914.43,886.83,906.77,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-08-31",882.83,892.8,876.48,885.32,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-28",895.04,900.22,890.8,893.39,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-27",889.27,891.95,880.77,890.51,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-26",905.54,918,891.99,896.65,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-25",871.4,905.66,869.37,905.09,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-24",861.47,875.64,859.75,873.79,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-21",839.84,867.92,837.88,858.9,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-20",850,858.68,838.71,838.75,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-19",864.22,869.99,850.01,853.71,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-18",870.23,886.14,867.65,869.26,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-17",859.49,879.34,855.93,859.92,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-14",859.74,869.79,852.99,869,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":169},"2026-08-13",873.09,875.46,856.69,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-12",901.9,901.98,873.35,878.73,{"symbol":5,"time":177,"open":178,"high":179,"low":178,"close":180},"2026-08-11",877.33,902.05,901.77,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-10",873.04,894.74,870.47,879.87,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-07",864.34,889.69,864.32,869.58,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-06",912.19,912.5,840,871.38,{"symbol":5,"time":200,"open":201,"high":202,"low":201,"close":203},"2026-08-05",840.4,879.48,877.23,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-04",815.99,835.95,810.88,830.43,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-03",858.55,863.08,822.65,827.14,{"symbol":5,"time":217,"open":137,"high":218,"low":219,"close":220},"2026-07-31",863.55,843.72,856.19,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-07-30",868.68,877.15,862.66,865.51,{"symbol":5,"time":228,"open":41,"high":229,"low":230,"close":231},"2026-07-29",907,887.61,888.56,{"symbol":5,"time":233,"open":234,"high":235,"low":226,"close":236},"2026-07-28",868.82,894.1,889.5,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-27",841.87,856.52,836.86,850.06,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-24",829.93,843.53,827.48,840.9,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-23",811.46,825.02,809.94,824.49,{"symbol":5,"time":256,"open":257,"high":197,"low":258,"close":259},"2026-07-22",834.13,808.56,814.04,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-21",824.56,830.93,820.5,828.84,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-20",835.74,839.3,825.16,831.46,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-17",852.81,861,839.91,841.39,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-16",808.3,843.8,804.13,841.31,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-15",799.9,811.38,793.6,796.35,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-14",802.01,812.91,790.57,803.37,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-13",812.87,822.38,806.24,812.28,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-10",793.22,806.49,791.18,805.96,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-09",812.09,817.8,786.81,792.81,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-08",807.85,823.86,803.39,818.66,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-07-07",793.56,811.91,792.5,807.33,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-06",784.72,789.1,776,784.23,{"symbol":5,"time":333,"open":334,"high":335,"low":334,"close":336},"2026-07-02",770,787.36,786.3,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-01",757,772.51,747.65,768.06,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-06-30",746.02,760.7,744.58,755.6,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-29",771.63,781.71,745.64,747.53,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-26",777.48,784.14,761.16,763.51,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-25",766.56,782.68,762.96,763.81,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-24",768.23,777.8,762.45,766.55,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-23",762.76,768.76,754.49,763.91,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-22",751.7,757.18,744.45,744.85,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-18",775.72,778.01,747.4,750.63,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-17",775.13,784.67,772,779.8,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-16",783.06,787.57,771.29,785.43,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-15",778.88,781.81,762.54,779.78,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-12",790.71,796.54,782.47,784.05,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-11",792.63,800.36,787.02,787.19,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-10",788,794,780.66,790.44,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":331},"2026-06-09",763,787.26,759.25,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-08",763.11,782.76,761.99,766.64,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-05",764,781.27,759.85,775.66,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-06-04",751.56,759.09,747.5,756.95,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-03",740.17,743.28,729.19,739.53,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-06-02",735.27,738.97,730.15,736.78,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-06-01",735.5,743,730.66,734.82,{"symbol":5,"time":469,"open":470,"high":436,"low":471,"close":472},"2026-05-29",760.04,738.09,742.44,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-28",754.68,767.51,753.62,756.98,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-27",754.37,763.78,750.35,756.47,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-26",760.01,766.66,750.49,754.4,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":496},"2026-05-22",769.14,772.94,759.3,766.08,{"symbol":5,"time":498,"open":499,"high":500,"low":501,"close":502},"2026-05-21",752.57,766.61,748.97,766.5,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":475},"2026-05-20",761.23,765.51,751.48,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":512},"2026-05-19",780,782.48,761.89,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-18",757.25,777.35,756.24,775.97,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-15",754.06,766.43,751.63,760.57,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-14",736.52,750.75,736.07,747.23,{"symbol":5,"time":532,"open":533,"high":534,"low":533,"close":535},"2026-05-13",727.69,748.63,737.18,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-05-12",731.45,742.3,724.7,734.69,{"symbol":5,"time":543,"open":544,"high":545,"low":546,"close":547},"2026-05-11",743.45,755,723.68,725.17,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-05-08",739.75,772.42,726.02,736.09,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-07",739.9,755.85,729.68,754.76,{"symbol":5,"time":561,"open":562,"high":562,"low":563,"close":564},"2026-05-06",777,735.79,743.67,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-05-05",809.51,811.96,800.3,801.01,{"symbol":5,"time":572,"open":280,"high":573,"low":418,"close":316},"2026-05-04",813.37,{"symbol":5,"time":575,"open":576,"high":577,"low":578,"close":579},"2026-05-01",820.25,821,807.58,814.02,{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":585},"2026-04-30",818.22,822.21,791.09,815.2,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-04-29",829.64,834.57,822,822.63,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":597},"2026-04-28",836.33,841.85,829.66,835,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":603},"2026-04-27",827.01,835.19,822.54,828.32,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-04-24",829,830.52,817.44,828.11,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-04-23",827.51,836.85,825.77,836.1,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-04-22",840.77,847.05,821.99,829.23,{"symbol":5,"time":623,"open":624,"high":624,"low":625,"close":626},"2026-04-21",858,836.62,842.25,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-04-20",864.99,873.03,853.43,859.04,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-04-17",866.97,867.83,855.5,866.38,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-16",863.74,871.18,861.01,867.34,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-04-15",861.84,869.97,857.84,863.42,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-14",862.85,875.53,857.86,862.79,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-13",865.47,870.71,855.18,864.57,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-10",869.74,873.2,855.11,865.6,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-04-09",869.01,879.1,868.03,873.43,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":642},"2026-04-08",859.29,873.83,850.59,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-07",857.81,866,845.52,856.62,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-06",862.15,877.77,850.84,856.77,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-04-02",872.17,887.25,866.79,884.28,{"symbol":5,"time":699,"open":213,"high":56,"low":700,"close":701},"2026-04-01",863,872.32,{"symbol":5,"time":703,"open":704,"high":704,"low":705,"close":706},"2026-03-31",866.71,846.73,865.36,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-03-30",869.95,875.07,856.44,860.19,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-27",862.52,864.9,852.55,860.16,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-26",879.62,884.07,863.05,863.56,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-25",881.33,892.22,877.03,879.75,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-24",876.08,887.17,864.78,881.94,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-23",896.17,904.43,876.74,877.01,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-03-20",893.48,903.96,875.97,885.84,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-03-19",922.67,934.17,898.07,898.95,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-03-18",938.94,944.42,916.61,920.35,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-03-17",942.91,948.63,923.95,941.89,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-16",947.34,953.68,936.06,943.25,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-13",950.35,959.95,937.34,940.91,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-12",931.26,949.86,928,944.36,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-03-11",921.15,940.43,917.97,934.29,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-10",944.23,945,925.09,928.69,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-03-09",920.11,942.17,913.09,942.16,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-03-06",927.84,928.43,909.77,919.26,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-03-05",948.1,948.38,920.04,931.35,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-03-04",991.29,992.65,977.32,978.71,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-03-03",989.05,999,973,995.69,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-03-02",990,995.07,979.8,990.95,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":836},"2026-02-27",977.28,987.37,974,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-02-26",968.2,977.27,961,974.45,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-25",959.85,965.46,953,963.24,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-24",952.71,959.42,943.69,957.36,{"symbol":5,"time":857,"open":794,"high":858,"low":854,"close":859},"2026-02-23",963,949.25,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-20",937.14,949.91,931,947.48,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":862},"2026-02-19",948.32,950.76,932.14,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-18",947.43,950.42,935,946.97,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-02-17",942.2,950,935.67,946.47,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-02-13",917.41,938.03,915.08,934.75,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-12",953.32,968.61,894.59,916,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-11",933.39,953.56,930.34,953.19,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-10",965,966.05,931.43,935.21,{"symbol":5,"time":908,"open":880,"high":909,"low":910,"close":911},"2026-02-09",967.11,939.53,962.32,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-02-06",955,971.93,935.65,948.68,{"symbol":5,"time":919,"open":920,"high":915,"low":920,"close":921},"2026-02-05",862,957.8,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":590},"2026-02-04",845,851.11,817.17,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-02-03",842.26,855.99,841.04,851.12,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2026-02-02",836.09,847.21,830,846.51,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-01-30",819.43,833.84,818.7,831.21,{"symbol":5,"time":946,"open":937,"high":947,"low":948,"close":949},"2026-01-29",849.05,820.85,822.3,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-01-28",829.36,834.07,815,826.62,{"symbol":5,"time":957,"open":958,"high":959,"low":958,"close":960},"2026-01-27",818.85,843.06,834.18,{"symbol":5,"time":962,"open":963,"high":964,"low":590,"close":955},"2026-01-26",822.68,831.38,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-23",815.25,822.36,810.67,820.23,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2026-01-22",823.83,826.68,814.99,817.05,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-01-21",819.41,829.07,807,823.25,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-20",838.42,847.89,820.63,821.84,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-16",842.02,847.9,837.64,840.46,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2026-01-15",832.38,844.26,828.08,844.13,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":1006},"2026-01-14",822.79,838.46,820.13,834.16,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2026-01-13",826.41,836.6,820.03,823.98,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2026-01-12",817,831.32,815.43,825.62,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2026-01-09",816.98,824.7,814.77,816.06,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2026-01-08",824.78,838.98,806.1,814.63,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2026-01-07",826.9,844.69,821.3,823.95,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2026-01-06",824.2,834.44,820.02,826.51,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2026-01-05",816.18,825.96,794.59,824.92,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1054},"2026-01-02",818,826.2,810.48,823.44,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1060},"2025-12-31",827.9,829.25,819.92,820.29,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2025-12-30",830.42,832.88,826.86,827.33,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":974,"close":1063},"2025-12-29",829.87,833.72,{"symbol":5,"time":1072,"open":1073,"high":937,"low":1074,"close":1075},"2025-12-26",826.82,823.34,828.26,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1080,"close":1081},"2025-12-24",826.45,830.65,826.32,826.43,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2025-12-23",814.38,825.88,813,825.73,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-12-22",819,823.52,813.67,818.4,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":576},"2025-12-19",813.48,825.61,811.76,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-12-18",810.97,819.39,807.75,810.56,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-12-17",811.47,812.98,801.21,806.52,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-12-16",823,824.95,804.17,809.96,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1086,"close":1121},"2025-12-15",816.07,824.81,823.01,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-12-12",818.46,826,812,813.8,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-11",812.62,819.53,806.99,815.54,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-10",798.15,815.91,793.92,813.1,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-12-09",807.1,807.14,794.82,795.01,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-12-08",805.16,807.34,789.96,797.93,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-12-05",813.62,818.92,806.29,808.62,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1163},"2025-12-04",805.4,814.69,803,814.18,{"symbol":5,"time":1165,"open":1166,"high":1166,"low":1167,"close":1168},"2025-12-03",835.39,802.72,805.37,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-12-02",851.66,854.32,825.08,829.7,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-12-01",875.75,883.3,855.59,856.89,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-11-28",882.27,888.34,880.44,881.12,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1191},"2025-11-26",892.54,895.58,883.71,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-11-25",875,891.6,873.64,889.28,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-11-24",867.76,873.45,860.53,870.21,{"symbol":5,"time":1205,"open":1206,"high":665,"low":1207,"close":1208},"2025-11-21",851.34,848.5,866.03,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-20",857.42,861.39,845.48,849.46,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-19",859.33,867.38,849.61,852.47,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-18",859.27,863.47,842.33,860.75,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-17",846.66,855.58,843.02,855.23,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-14",849.7,855,841.35,842.09,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-13",837.02,849.74,836.95,846.24,{"symbol":5,"time":1246,"open":1247,"high":1247,"low":1248,"close":1249},"2025-11-12",854.1,838.99,840.75,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":711},"2025-11-11",860.22,861.55,852.52,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-11-10",842.91,861.98,842.04,859.37,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-11-07",861.63,867.63,846.43,851.99,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-11-06",832.35,860,793.31,858.61,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":998},"2025-11-05",841.67,863.32,836.26,{"symbol":5,"time":1279,"open":1280,"high":1265,"low":323,"close":1275},"2025-11-04",817.82,{"symbol":5,"time":1282,"open":1096,"high":1283,"low":1284,"close":1060},"2025-11-03",821.29,805.95,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1290},"2025-10-31",820.09,830.92,808.22,811.34,{"symbol":5,"time":1292,"open":252,"high":1293,"low":1294,"close":1295},"2025-10-30",846.32,821.7,825.53,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-10-29",803.88,811.62,801.74,807.63,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1307},"2025-10-28",811.44,812.69,800.54,804.59,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1304},"2025-10-27",801.35,811.86,799.17,{"symbol":5,"time":1314,"open":1315,"high":1103,"low":1316,"close":1317},"2025-10-24",794.4,791.63,801.67,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-23",796.84,799.5,787.01,792.97,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-10-22",792.64,797.27,781.86,795.62,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-21",787.82,788.92,780.9,787.29,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1332},"2025-10-20",787.46,793.54,780.31,{"symbol":5,"time":1342,"open":441,"high":1343,"low":1344,"close":1345},"2025-10-17",793.11,774.04,786,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-10-16",789.23,793.97,774.45,775.44,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":330,"close":1356},"2025-10-15",778.48,792.34,791.93,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-10-14",773,783.89,762.25,781.9,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1365,"close":1367},"2025-10-13",752.47,775.7,769.49,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-10",758.97,769.44,757.94,763.55,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-10-09",754.91,759.32,747.6,757.96,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-10-08",752.28,756.36,744,755.75,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-10-07",738.46,750.74,733.18,750.13,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1397},"2025-10-06",736.93,743.7,732.77,741.29,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-10-03",758,762.16,730.04,738.06,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-10-02",758.16,764.35,753.35,758.7,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-10-01",770.3,776.14,762.93,765.08,{"symbol":5,"time":1417,"open":1414,"high":1418,"low":1419,"close":1420},"2025-09-30",774.85,759.86,772.54,{"symbol":5,"time":1422,"open":1370,"high":1423,"low":1424,"close":1425},"2025-09-29",765.24,756.21,761.82,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-09-26",743.18,761.72,741.78,760.55,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":527},"2025-09-25",762.6,763.01,715.31,{"symbol":5,"time":1438,"open":1439,"high":334,"low":1440,"close":1441},"2025-09-24",750,745.66,760.58,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1444,"close":1446},"2025-09-23",714,748.75,741.31,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-09-22",696.2,700.79,687.68,697,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1455,"close":1457},"2025-09-19",690.67,699.38,698.31,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1463},"2025-09-18",690.98,697.98,688,690.13,{"symbol":5,"time":1465,"open":1449,"high":1466,"low":1467,"close":1468},"2025-09-17",700,691.34,692.24,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-09-16",705.1,707.7,691.63,693.45,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-09-15",711.61,715.29,700.98,702.88,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-09-12",717.6,724,710.58,711.42,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-09-11",707.16,727.31,706,719.8,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-09-10",701.04,709.21,698.77,706.25,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-09-09",696.9,707.18,692.86,705.55,{"symbol":5,"time":1506,"open":1462,"high":1507,"low":1508,"close":1509},"2025-09-08",697.56,683.38,696.98,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1514,"close":1515},"2025-09-05",689.8,690.71,682.35,687.4,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1521},"2025-09-04",690.57,696.75,688.37,691.45,{"symbol":5,"time":1523,"open":1524,"high":1524,"low":1525,"close":1526},"2025-09-03",695.07,685.47,690.84,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-09-02",687.33,696.47,684.51,691.62,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1538},"2025-08-29",680.77,688.51,679.65,686.64,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-08-28",682.58,683.9,677.28,681.02,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1550},"2025-08-27",682.96,686.27,677.81,683.51,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1555,"close":1556},"2025-08-26",678.33,682.95,673.38,680.52,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-08-25",688.33,693.31,678.77,678.91,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1568},"2025-08-22",705.63,709.5,684.71,689.45,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1491},"2025-08-21",701.54,708.54,698.68,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-08-20",680.98,703.82,680.83,702.94,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-08-19",669.81,681.7,667.5,676.91,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-08-18",672.9,677,668.5,671.19,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-08-15",677.76,682,671.39,673.05,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-08-14",666.69,677.7,661.69,673.82,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1609},"2025-08-13",666.5,670.9,659.86,663.17,{"symbol":5,"time":1611,"open":1612,"high":1612,"low":1613,"close":1614},"2025-08-12",666.75,637,659.01,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1617,"close":1619},"2025-08-11",667.24,682.83,672.77,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1624,"close":1625},"2025-08-08",663.67,671.4,656.49,668.58,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1630,"close":1631},"2025-08-07",683.5,692.26,648.6,663.25,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2025-08-06",703.02,711.48,687.2,703.76,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-08-05",705.74,713.58,705,709.49,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2025-08-04",699.45,710.95,697.78,710.94,{"symbol":5,"time":1651,"open":1652,"high":1466,"low":1653,"close":1654},"2025-08-01",697.64,688.88,698.8,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-07-31",711.19,717,686.3,693.54,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1491,"close":1665},"2025-07-30",710.75,716.66,714.92,{"symbol":5,"time":1667,"open":1668,"high":1436,"low":1669,"close":1670},"2025-07-29",710.26,703.13,712.15,{"symbol":5,"time":1672,"open":1673,"high":1673,"low":1674,"close":1675},"2025-07-28",716.5,701.26,706.28,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-07-25",712.16,716.9,709.96,711.82,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-07-24",713.72,718.71,707.89,710.19,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1444},"2025-07-23",710.13,714.79,707.65,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-07-22",711.22,719.19,706.62,709.47,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-07-21",707.2,714.53,702,711.21,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1710},"2025-07-18",709.11,713.85,706.5,709.8,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-07-17",713.39,716.2,700.5,710.28,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1722},"2025-07-16",710.87,715.99,707.17,715.74,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-07-15",715.46,718,707.76,710.82,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-07-14",708.04,716.68,705.75,715.57,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-07-11",708.09,710.79,706.1,709.59,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-07-10",726.42,728.37,707.43,714.54,{"symbol":5,"time":1748,"open":1749,"high":1749,"low":1750,"close":1751},"2025-07-09",728.01,716.45,727.23,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1757},"2025-07-08",731.06,737.89,721.56,724.11,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2025-07-07",720.05,735.89,717.79,735.33,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1767},"2025-07-03",707.98,719.3,704.68,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-07-02",722.44,724.15,705.24,705.45,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-07-01",733.82,736.96,712.48,727.74,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-06-30",726.31,733.93,721.68,732.78,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-06-27",723.7,736.36,720.79,725.78,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2025-06-26",722.35,731.69,720.89,722,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":1804},"2025-06-25",723.08,727.06,718.22,718.41,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1810},"2025-06-24",720.74,722.75,708.16,720.82,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-06-23",726.7,728.42,720.04,721.83,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1822},"2025-06-20",730.3,733.1,718.84,720.92,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1828},"2025-06-18",725.83,732.57,723.71,728.91,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-06-17",719.57,728.46,717.3,724.38,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1831},"2025-06-16",725.25,730.29,717.18,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1845},"2025-06-13",731.29,732.99,724.8,728.2,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1851},"2025-06-12",718.51,731.18,717.63,730.8,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1855},"2025-06-11",706.51,717.76,706.04,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-06-10",707,711.99,699.2,704.86,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1868},"2025-06-09",706.33,710.8,697.93,708.22,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-06-06",702.74,713.89,702.57,712.89,{"symbol":5,"time":1876,"open":1877,"high":1877,"low":1878,"close":1879},"2025-06-05",713.57,705.32,711.6,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-06-04",715.78,717.14,708.89,709.46,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-06-03",720,726.58,706.03,714.88,{"symbol":5,"time":1893,"open":1803,"high":1894,"low":1895,"close":1896},"2025-06-02",722.16,713.59,721.75,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-05-30",712.18,724.26,710.51,719.51,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-05-29",710,713.7,704.99,712.86,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1635,"close":1913},"2025-05-28",717.91,721.49,712.13,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1916,"close":1918},"2025-05-27",714.3,721.52,720.38,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1923,"close":1924},"2025-05-23",715.24,718.25,709.48,716.09,{"symbol":5,"time":1926,"open":1833,"high":1927,"low":1928,"close":1929},"2025-05-22",720.76,708.45,710.64,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-05-21",715.48,720.26,715.26,718.73,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1696},"2025-05-20",726.25,731,717.17,{"symbol":5,"time":1942,"open":1943,"high":1943,"low":1944,"close":1945},"2025-05-19",726.51,720.09,726.4,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2025-05-16",708.53,724.39,706.76,724.18,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1950},"2025-05-15",684.08,706.77,680.95,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1962},"2025-05-14",692.83,693.93,676.02,682.28,{"symbol":5,"time":1964,"open":1965,"high":1509,"low":1966,"close":1967},"2025-05-13",691.01,682.86,687.78,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-05-12",673.61,688.58,664.14,687.52,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-05-09",712.5,721.65,682.43,693.46,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-05-08",713.34,722.12,689.52,690.25,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-05-07",710.76,728.48,708.72,722.37,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-05-06",706.07,714.99,701.7,711.07,{"symbol":5,"time":1999,"open":1707,"high":2000,"low":2001,"close":1859},"2025-05-05",717.45,705.86,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-05-02",712.46,716.75,703.68,708.41,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":1955},"2025-05-01",707.07,714.9,698.74,{"symbol":5,"time":2014,"open":1719,"high":2015,"low":2016,"close":2017},"2025-04-30",715.21,705.4,712.79,{"symbol":5,"time":2019,"open":1674,"high":2020,"low":2021,"close":2022},"2025-04-29",710.88,693.32,707.28,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":2028},"2025-04-28",698.55,700.93,692.59,699.73,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-04-25",692.21,695.63,681.92,695,{"symbol":5,"time":2036,"open":2034,"high":2034,"low":2037,"close":2038},"2025-04-24",684.42,688.43,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-04-23",690.92,699.88,670.7,692.27,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-04-22",685.71,696.87,675.18,695.17,{"symbol":5,"time":2052,"open":2053,"high":2053,"low":2054,"close":2055},"2025-04-21",703.03,675.38,682.49,{"symbol":5,"time":2057,"open":2058,"high":1703,"low":1538,"close":2059},"2025-04-17",688.72,697.08,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2065},"2025-04-16",694.91,697.81,685.31,694.7,{"symbol":5,"time":2067,"open":2068,"high":2068,"low":2069,"close":1503},"2025-04-15",702.21,687,{"symbol":5,"time":2071,"open":1462,"high":2072,"low":2073,"close":2074},"2025-04-14",696.38,674.04,693.98,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-04-11",674.78,693.51,673.46,689.36,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-04-10",673.5,691.77,669.21,679.33,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-04-09",646.4,682.33,641.73,671.76,{"symbol":5,"time":2094,"open":2095,"high":2095,"low":2096,"close":2097},"2025-04-08",679.92,646.73,652.83,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-04-07",663.2,675.61,650,661.97,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-04-04",712.59,728.32,680.55,683.11,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-04-03",698.85,725,696.5,716.93,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-04-02",675.76,695.46,675.08,693.53,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-04-01",676.23,677.73,667.94,673.69,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-03-31",669.13,678.67,666.43,672.99,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-03-28",667.7,672,659.48,668.06,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-03-27",667.84,668.8,663.02,665.67,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2144},"2025-03-26",666.57,669.86,659.82,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-03-25",662.84,664.25,653.32,663.6,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-03-24",663.07,663.59,655.81,660.86,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-03-21",666.72,670.79,657.85,661.17,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-03-20",667.37,670,660.5,666.36,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-03-19",661.66,666.99,654.65,663.79,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-03-18",654.17,662.66,649.48,661.61,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-03-17",650.13,657.17,648.5,655.25,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-03-14",645,651.89,639.17,650.43,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-03-13",645.56,645.74,638.2,643.69,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-03-12",651.24,651.98,635,640.66,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2025-03-11",660,661.85,646.19,653.19,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2222},"2025-03-10",640,663.62,633.53,658.84,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2025-03-07",636.64,653.68,636.5,644.22,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2025-03-06",634.24,646.99,626.33,641.69,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2025-03-05",638.89,647.91,621.88,639.62,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":2204},"2025-03-04",644.53,653.92,639.36,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2243},"2025-03-03",637.63,648.47,636.9,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2025-02-28",624,641.7,622.69,640.26,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":2262},"2025-02-27",623.84,629.33,619.48,620.85,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2025-02-26",622.66,632.92,620.03,623.62,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":2273,"close":2274},"2025-02-25",605,627.92,601.45,627.08,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":2280},"2025-02-24",598.87,608.57,598.58,605.76,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":2285,"close":2286},"2025-02-21",597.99,604.82,594.35,597.71,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2291,"close":2292},"2025-02-20",599.5,605.22,596.85,603.51,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":2295,"close":2297},"2025-02-19",596.8,611.3,602.74,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2302,"close":2303},"2025-02-18",590.34,600.08,585.23,599.42,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2308,"close":2309},"2025-02-14",600.66,602.78,593.27,593.69,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2315},"2025-02-13",596.53,602.97,589.66,602.47,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2320,"close":2321},"2025-02-12",609.59,611.5,593.96,595,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":2327},"2025-02-11",607.58,610.93,601.39,610.41,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2332,"close":2333},"2025-02-10",598.51,604.57,583.55,603.4,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2338,"close":2339},"2025-02-07",598,603.21,591.13,595.69,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":2345},"2025-02-06",590,599.88,570.51,599.75,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2350,"close":2351},"2025-02-05",610.72,612.98,603.72,606.9,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2354,"close":2356},"2025-02-04",595.12,606.34,603.32,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2025-02-03",594,602.19,590.28,599.82,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2025-01-31",604.11,604.5,591.98,594.75,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2365,"close":2373},"2025-01-30",605.98,611.31,604.6,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":2379},"2025-01-29",604.56,605.68,596.49,603.18,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2385},"2025-01-28",606.26,607.83,597.09,602.95,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":2390,"close":2391},"2025-01-27",596.75,604.86,592.52,604.43,{"symbol":5,"time":2393,"open":2394,"high":2394,"low":2395,"close":2396},"2025-01-24",598.06,586.53,591.58,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2025-01-23",592.5,598.13,585.58,597.17,{"symbol":5,"time":2404,"open":2405,"high":2405,"low":2406,"close":2407},"2025-01-22",588,577.91,584.38,{"symbol":5,"time":2409,"open":2410,"high":2336,"low":2411,"close":2412},"2025-01-21",595.22,581.9,586.08,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2417,"close":2418},"2025-01-17",594.46,598.01,586.54,592.57,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2025-01-16",582.12,595.79,581.48,595.19,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2025-01-15",592.28,595.32,577.92,583.45,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2436},"2025-01-14",586.47,594.59,580.76,593.73,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2442},"2025-01-13",581.42,589.08,572.4,585.08,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2447,"close":2448},"2025-01-10",588.97,592.32,581.01,581.74,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2453,"close":2454},"2025-01-08",587.49,590.86,584.29,590.26,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2459,"close":2460},"2025-01-07",582.85,588.51,582.3,585.24,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2465,"close":2466},"2025-01-06",577,588.55,574.28,580.43,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":2472},"2025-01-03",569.98,579.96,568.23,577.44,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2025-01-02",572.79,574.98,565.75,566.21,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-12-31",572.77,576.62,567.17,569.91,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-12-30",573.03,576.02,569.09,570.75,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2496},"2024-12-27",575.57,582.74,574.66,576.64,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2502},"2024-12-26",579,580.6,576.45,578.43,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-12-24",575.53,580.79,573.11,579.13,{"symbol":5,"time":2510,"open":2470,"high":2470,"low":2511,"close":2512},"2024-12-23",569.63,576.76,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2517,"close":2518},"2024-12-20",580.01,583.93,570.37,579.74,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2523,"close":2524},"2024-12-19",568.68,580.13,565.97,579.22,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2529,"close":2530},"2024-12-18",564.14,575.23,558.36,570.98,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2536},"2024-12-17",567.07,568.18,558.13,562.78,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-12-16",576.37,585.5,566.24,570.07,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2548},"2024-12-13",580.32,582.1,575.36,576.24,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2554},"2024-12-12",579.82,584.65,575.86,579.29,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-12-11",583.32,583.49,571.3,576.69,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-12-10",590.66,591.82,582.16,583.96,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-12-09",602.81,603.95,584.52,591.9,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-12-06",607.52,608.01,602.16,603.53,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2575},"2024-12-05",608.58,609.86,599.29,{"symbol":5,"time":2585,"open":2586,"high":2587,"low":2588,"close":2589},"2024-12-04",617.46,620.18,609.63,611.99,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2594,"close":2595},"2024-12-03",625.91,627.83,617.89,617.95,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2601},"2024-12-02",625.48,625.67,618.42,621.29,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-11-29",626.36,630.71,624.25,628.5,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2024-11-27",626.56,631.4,624.8,626.38,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-11-26",619.82,625.53,614.28,625,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":2625},"2024-11-25",624.08,628.99,615.48,616.73,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2630,"close":2631},"2024-11-22",630.24,632.59,622.07,623.19,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2024-11-21",622.11,629.73,616.98,628.27,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2643},"2024-11-20",617.76,622.7,614.07,621.14,{"symbol":5,"time":2645,"open":2646,"high":2595,"low":2647,"close":2648},"2024-11-19",613.88,608.23,615.65,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":2653,"close":2654},"2024-11-18",606.47,617.51,606.29,615.6,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2653},"2024-11-15",610,614.12,604.29,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2664,"close":2665},"2024-11-14",619.76,623.03,609.51,610.16,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2024-11-13",618.71,628.26,616.63,624.6,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2676,"close":2677},"2024-11-12",615.73,624.27,613.31,617.66,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":2683},"2024-11-11",619.16,627.42,612.09,615.59,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2308,"close":2688},"2024-11-08",598.86,618.58,613,{"symbol":5,"time":2690,"open":2653,"high":2691,"low":2692,"close":2693},"2024-11-07",616.51,573.74,607.51,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2698,"close":2699},"2024-11-06",533,549.78,530.39,549.31,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2704,"close":2705},"2024-11-05",529.33,529.5,520.2,525.28,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2710,"close":2711},"2024-11-04",525.85,528.22,522.45,525.94,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2714,"close":2716},"2024-11-01",507.47,526.91,526.34,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":2722},"2024-10-31",500.3,509.79,498.32,500.59,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2727,"close":2728},"2024-10-30",497.08,501.93,492.39,499.34,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":2733,"close":2734},"2024-10-29",510.43,510.55,499.04,499.18,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2740},"2024-10-28",508.91,511.32,505.22,508.95,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2745,"close":2746},"2024-10-25",504.76,508.59,501.52,507.41,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2733,"close":2751},"2024-10-24",501.45,509.53,504.96,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2756,"close":2757},"2024-10-23",506.39,508.77,500.01,501.76,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-10-22",506.85,509.65,503.96,505.38,{"symbol":5,"time":2765,"open":2766,"high":2766,"low":2767,"close":2768},"2024-10-21",512,506.76,508.32,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-10-18",508.1,511.74,502.5,509.2,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-10-17",507.98,512.06,506,508.72,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2783,"close":2785},"2024-10-16",507.29,513.47,510.93,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2788,"close":2790},"2024-10-15",508.3,522.63,513.67,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2795,"close":2796},"2024-10-14",507.57,511,503.92,509.28,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2024-10-11",508.13,510.73,505.47,505.59,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2807,"close":2808},"2024-10-10",504,508.42,501.9,506.25,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2024-10-09",495.07,502.68,494.39,502.12,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-10-08",490.64,495.99,486.77,495.09,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2826},"2024-10-07",483.84,488.56,482.44,483.67,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2832},"2024-10-04",482.7,485.5,480.4,485.42,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2837,"close":2838},"2024-10-03",490.37,493.73,481.6,482.27,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2843,"close":2844},"2024-10-02",496.07,497.71,487.06,488.78,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2849,"close":2850},"2024-10-01",491.65,498.77,491.6,498.48,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2855,"close":2854},"2024-09-30",490,494.42,486.82,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-09-27",480.78,489.02,479.15,488.25,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-09-26",473.81,483.08,472.5,479.06,{"symbol":5,"time":2869,"open":2870,"high":2870,"low":2871,"close":2872},"2024-09-25",483.26,472.29,479.14,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2877,"close":2878},"2024-09-24",487.49,488.46,464.42,480.49,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2883,"close":2884},"2024-09-23",509.48,512.56,504.3,505,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":2889,"close":2890},"2024-09-20",507.54,509.8,504.88,508,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2896},"2024-09-19",512.57,515.43,505.18,508.16,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2902},"2024-09-18",510.69,516.33,509.96,511.62,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-09-17",519.08,521,510.19,513.91,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2914},"2024-09-16",522.5,526.54,517.5,519.82,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":2919,"close":2920},"2024-09-13",509.13,522.54,507.06,518.81,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2925,"close":2926},"2024-09-12",509.88,513.39,507.36,511.17,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":2932},"2024-09-11",505.01,510.99,504.49,510.45,{"symbol":5,"time":2934,"open":2884,"high":2935,"low":2884,"close":2936},"2024-09-10",515.07,505.73,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2941,"close":2942},"2024-09-09",508.55,515.95,503.43,509.42,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2947,"close":2948},"2024-09-06",515.26,519.21,503.34,504.17,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2953,"close":2954},"2024-09-05",560,562,506.45,514.75,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2959,"close":2960},"2024-09-04",574.36,577.93,565.38,571.28,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2965,"close":2966},"2024-09-03",566.93,576.85,562.51,573.95,{"symbol":5,"time":2968,"open":2969,"high":2970,"low":2971,"close":2972},"2024-08-30",556,562.41,555.17,561.08,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2978},"2024-08-29",556.7,561.16,555.51,556.15,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2975},"2024-08-28",552.39,558.1,552.07,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2988,"close":2989},"2024-08-27",550.33,554.58,549.08,550.72,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2995},"2024-08-26",552,555,545,547.47,{"symbol":5,"time":2997,"open":2951,"high":2998,"low":2999,"close":3000},"2024-08-23",562.5,551.02,552.15,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2024-08-22",563,564.98,555.97,560.9,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3011,"close":3012},"2024-08-21",549.17,559,547.69,558.24,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-08-20",549.29,550.66,545.95,548.52,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3024},"2024-08-19",549.6,550.84,547.44,548.4,{"symbol":5,"time":3026,"open":3027,"high":3021,"low":3028,"close":3029},"2024-08-16",545.9,540.49,547.71,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3034,"close":3035},"2024-08-15",552.46,555.15,540.06,545.41,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3040,"close":3041},"2024-08-14",553.03,558,551,552.83,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":3047},"2024-08-13",550,556.72,549.8,551.75,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3052,"close":3040},"2024-08-12",540,554.31,538,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":3058},"2024-08-09",548.5,549.99,532.42,541.15,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":3064},"2024-08-08",573.58,577.5,535.7,547.51,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":2652},"2024-08-07",616.56,625.17,610.56,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":3075},"2024-08-06",612.95,625.75,610.65,614.32,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":3080,"close":3072},"2024-08-05",626.03,627.95,606.43,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":2601,"close":3085},"2024-08-02",630.84,637.51,630.38,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-08-01",621,631.37,620.63,629.09,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":3097},"2024-07-31",613.24,621.07,607.74,617.02,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2024-07-30",606.13,616.15,605.67,609.72,{"symbol":5,"time":3105,"open":3106,"high":3107,"low":3108,"close":3109},"2024-07-29",601.4,607.34,598.15,606.71,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":3114,"close":3115},"2024-07-26",597.23,603.17,594.04,600.16,{"symbol":5,"time":3117,"open":3118,"high":3119,"low":3120,"close":3121},"2024-07-25",593.11,600.47,592.37,595.73,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":3126,"close":3127},"2024-07-24",588.53,591.4,583.62,589.99,{"symbol":5,"time":3129,"open":3130,"high":2399,"low":3131,"close":3132},"2024-07-23",586.39,583.91,585.74,{"symbol":5,"time":3134,"open":3135,"high":3136,"low":3137,"close":3138},"2024-07-22",580.23,584.93,579.95,583,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":2522},"2024-07-19",586.56,587.96,578.1,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":2502},"2024-07-18",581,585.36,577.53,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3153,"close":3154},"2024-07-17",585.97,587.09,579.83,582.06,{"symbol":5,"time":3156,"open":3157,"high":3158,"low":3157,"close":3159},"2024-07-16",578.84,584.15,583.95,{"symbol":5,"time":3161,"open":3162,"high":3163,"low":3164,"close":3165},"2024-07-15",580.27,587.08,577.65,578.26,{"symbol":5,"time":3167,"open":3168,"high":3169,"low":3170,"close":3171},"2024-07-12",576.05,582.27,573.69,576.66,{"symbol":5,"time":3173,"open":2423,"high":3174,"low":3175,"close":2528},"2024-07-11",586.41,571.01,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":3180,"close":3181},"2024-07-10",586.81,588.38,584.83,586.82,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":3186,"close":3178},"2024-07-09",591.45,592.79,585.93,{"symbol":5,"time":3188,"open":3189,"high":3190,"low":3189,"close":3191},"2024-07-08",587.54,591.81,589.53,{"symbol":5,"time":3193,"open":3194,"high":3195,"low":3196,"close":3197},"2024-07-05",582.51,587.9,579.23,587.76,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":3202,"close":3203},"2024-07-03",580.92,584.89,578.72,583.35,{"symbol":5,"time":3205,"open":3132,"high":3206,"low":3207,"close":3180},"2024-07-02",586.13,575.55,{"symbol":5,"time":3209,"open":3210,"high":3114,"low":3211,"close":3212},"2024-07-01",586.42,582.94,586.34,{"symbol":5,"time":3214,"open":3215,"high":3215,"low":3216,"close":3217},"2024-06-28",592.82,582.33,584.04,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2024-06-27",599.58,600.21,583.68,593.2,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3228,"close":3229},"2024-06-26",602.96,606.96,596.2,599.56,{"symbol":5,"time":3231,"open":3232,"high":3232,"low":3233,"close":3234},"2024-06-25",612.17,604.37,604.42,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":2376,"close":3239},"2024-06-24",605.82,609.57,607.81,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2024-06-21",604.85,606.32,600.89,603.08,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2024-06-20",603.01,605.33,600.25,603.24,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":3257},"2024-06-18",598.07,604.15,595.47,602.93,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":3263},"2024-06-17",590.83,598.75,589,597.45,{"symbol":5,"time":3265,"open":3266,"high":3267,"low":3268,"close":3269},"2024-06-14",591.59,592.33,585.96,589.95,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":2499,"close":3274},"2024-06-13",584.18,592.41,591.07,{"symbol":5,"time":3276,"open":2342,"high":2342,"low":3277,"close":3278},"2024-06-12",575.02,584.79,{"symbol":5,"time":3280,"open":3281,"high":3282,"low":3283,"close":3284},"2024-06-11",591.28,591.31,584.41,591.29,{"symbol":5,"time":3286,"open":2417,"high":3287,"low":3288,"close":3281},"2024-06-10",592.12,583.41,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":3293,"close":3294},"2024-06-07",590.54,591.8,584.23,586.9,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":3299,"close":3300},"2024-06-06",580,587.23,578.3,586.11,{"symbol":5,"time":3302,"open":3303,"high":3153,"low":3304,"close":3305},"2024-06-05",574.41,573.05,579.6,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3311},"2024-06-04",571.5,574.7,569.27,573.73,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3314,"close":3316},"2024-06-03",565.78,574.51,573.16,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":3321,"close":3322},"2024-05-31",560.99,570.59,558.94,569.59,{"symbol":5,"time":3324,"open":3325,"high":3326,"low":3327,"close":3328},"2024-05-30",559.23,564.93,558.4,560.96,{"symbol":5,"time":3330,"open":3044,"high":3331,"low":3332,"close":3333},"2024-05-29",560.09,547.79,558.89,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":3338,"close":3339},"2024-05-28",557.4,557.68,547.01,549.26,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3344,"close":3345},"2024-05-24",559.34,563.86,558.09,560.73,{"symbol":5,"time":3347,"open":3344,"high":3348,"low":3349,"close":3350},"2024-05-23",564.22,557.78,558.03,{"symbol":5,"time":3352,"open":3353,"high":3354,"low":3355,"close":3356},"2024-05-22",551.45,560.68,548.81,557.38,{"symbol":5,"time":3358,"open":3359,"high":3360,"low":3361,"close":2981},"2024-05-21",564.26,565,552.18,{"symbol":5,"time":3363,"open":3360,"high":3364,"low":3365,"close":3366},"2024-05-20",566.16,558.2,564,{"symbol":5,"time":3368,"open":3369,"high":3370,"low":3371,"close":3372},"2024-05-17",559.45,564.87,557.93,564.52,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":3377,"close":3378},"2024-05-16",553.17,558.42,552.58,555.76,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":3381,"close":3383},"2024-05-15",548.73,555.63,551.56,{"symbol":5,"time":3385,"open":3386,"high":3387,"low":3388,"close":3389},"2024-05-14",554.6,556.74,549.83,551.58,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":3394,"close":3395},"2024-05-13",558.7,563.36,553.58,554.61,{"symbol":5,"time":3397,"open":3398,"high":3399,"low":3400,"close":3401},"2024-05-10",556.27,560.49,556.13,559.91,{"symbol":5,"time":3403,"open":3404,"high":3405,"low":3404,"close":3406},"2024-05-09",543.89,556.46,555.12,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3411,"close":3412},"2024-05-08",552.31,566.01,538.62,543.61,{"symbol":5,"time":3414,"open":3415,"high":3416,"low":3417,"close":3418},"2024-05-07",533.55,546.63,533.52,545.75,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3423,"close":3424},"2024-05-06",531.24,534.63,530.8,533.41,{"symbol":5,"time":3426,"open":3427,"high":3427,"low":3428,"close":3429},"2024-05-03",530,520.49,528.86,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":3434,"close":3435},"2024-05-02",529.65,533.8,524.89,530.27,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":3440,"close":3441},"2024-05-01",532.3,535.1,518.27,531.1,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2024-04-30",536.18,539.19,533.75,537.21,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2024-04-29",542.62,543.25,535.52,536.09,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2024-04-26",537.99,544.81,534.68,543.3,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3465},"2024-04-25",538.19,542.3,534.72,539.94,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":3470,"close":3471},"2024-04-24",531.64,537.15,529.28,535.42,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":3476,"close":3477},"2024-04-23",528.69,532.86,527.89,532,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":3482,"close":3483},"2024-04-22",525,533.22,517.82,527.32,{"symbol":5,"time":3485,"open":3486,"high":3487,"low":3488,"close":3489},"2024-04-19",520.01,525.83,517.01,524.83,{"symbol":5,"time":3491,"open":3492,"high":3492,"low":3493,"close":2920},"2024-04-18",528.42,514.88,{"symbol":5,"time":3495,"open":3496,"high":3477,"low":3497,"close":3498},"2024-04-17",530.62,524.27,525.92,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3504},"2024-04-16",528.67,531.21,525.57,528.35,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":2789,"close":3509},"2024-04-15",524,529.41,522.68,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":3512,"close":3514},"2024-04-12",521.5,527.99,523.01,{"symbol":5,"time":3516,"open":3517,"high":3517,"low":3518,"close":3519},"2024-04-11",530.51,522.65,523.37,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3524,"close":3525},"2024-04-10",529.52,538.04,529.25,529.99,{"symbol":5,"time":3527,"open":3475,"high":3528,"low":3529,"close":3530},"2024-04-09",533.29,518.42,527.28,{"symbol":5,"time":3532,"open":3533,"high":3534,"low":3535,"close":3536},"2024-04-08",535.02,537.26,531.02,532.23,{"symbol":5,"time":3538,"open":3539,"high":3540,"low":3541,"close":3542},"2024-04-05",537.08,541.28,533.16,538.75,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3547,"close":3548},"2024-04-04",542.65,543,533.67,534.79,{"symbol":5,"time":3550,"open":3551,"high":3552,"low":3553,"close":3554},"2024-04-03",535.44,541.91,534.75,540.09,{"symbol":5,"time":3556,"open":3557,"high":3558,"low":3559,"close":3560},"2024-04-02",532.65,536.93,531.06,533.27,{"symbol":5,"time":3562,"open":3563,"high":3564,"low":3565,"close":3566},"2024-04-01",536.27,538.26,531.09,536.49,{"symbol":5,"time":3568,"open":3050,"high":3050,"low":3569,"close":3570},"2024-03-28",535.25,536.85,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3575,"close":3576},"2024-03-27",538.35,539.99,531.26,539.26,{"symbol":5,"time":3578,"open":2696,"high":3579,"low":3580,"close":3453},"2024-03-26",538.3,531.67,{"symbol":5,"time":3582,"open":3583,"high":3584,"low":3585,"close":3586},"2024-03-25",533.32,534.32,531.52,532.55,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":3525,"close":3591},"2024-03-22",534.83,535.9,532.57,{"symbol":5,"time":3593,"open":3427,"high":3594,"low":3595,"close":3596},"2024-03-21",535.09,526.67,534.18,{"symbol":5,"time":3598,"open":3599,"high":3600,"low":2703,"close":3601},"2024-03-20",535.65,535.77,530.75,{"symbol":5,"time":3603,"open":3604,"high":3605,"low":3606,"close":3607},"2024-03-19",531.94,535.89,529.61,534.34,{"symbol":5,"time":3609,"open":3610,"high":3611,"low":3612,"close":3613},"2024-03-18",532.44,536.68,528.56,529.71,{"symbol":5,"time":3615,"open":3616,"high":3617,"low":3618,"close":3619},"2024-03-15",524.55,533.91,524.36,533.64,{"symbol":5,"time":3621,"open":2906,"high":3622,"low":3623,"close":3624},"2024-03-14",530.9,519.4,529.36,{"symbol":5,"time":3626,"open":3627,"high":3627,"low":3628,"close":3629},"2024-03-13",533.34,517.92,520.21,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":3634,"close":3421},"2024-03-12",527.4,531.45,523.54,{"symbol":5,"time":3636,"open":3637,"high":3638,"low":3639,"close":3640},"2024-03-11",526.2,527.13,523.06,526.66,{"symbol":5,"time":3642,"open":3643,"high":3644,"low":3645,"close":3646},"2024-03-08",525.09,528.46,523.5,527.41,{"symbol":5,"time":3648,"open":3649,"high":3650,"low":3651,"close":3652},"2024-03-07",528.41,529.42,520.94,528.48,{"symbol":5,"time":3654,"open":3655,"high":3656,"low":3657,"close":3658},"2024-03-06",529.43,531.46,525.04,525.05,{"symbol":5,"time":3660,"open":3534,"high":3534,"low":3661,"close":3662},"2024-03-05",524.47,528.83,{"symbol":5,"time":3664,"open":3665,"high":3666,"low":3667,"close":3596},"2024-03-04",526.43,535.01,524.65,{"symbol":5,"time":3669,"open":3670,"high":3421,"low":3671,"close":3672},"2024-03-01",523.51,522.74,525.88,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":3677,"close":3678},"2024-02-29",522.86,524.6,519.17,521.41,{"symbol":5,"time":3680,"open":3681,"high":3682,"low":3683,"close":3684},"2024-02-28",520.39,524.02,517.05,523.68,{"symbol":5,"time":3686,"open":3687,"high":3688,"low":3687,"close":3689},"2024-02-27",516.43,524.69,518.98,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2024-02-26",520.69,522.82,518.5,519.2,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2024-02-23",512.47,516.97,509.37,516.24,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":3706,"close":3707},"2024-02-22",506.7,515.18,504.4,510.3,{"symbol":5,"time":3709,"open":3710,"high":3710,"low":3711,"close":3712},"2024-02-21",509.09,502.78,507.42,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3717,"close":3718},"2024-02-20",513.1,517.77,506.07,506.74,{"symbol":5,"time":3720,"open":3721,"high":3722,"low":3723,"close":3724},"2024-02-16",507.93,512.48,506.41,511.06,{"symbol":5,"time":3726,"open":3727,"high":3728,"low":3729,"close":3730},"2024-02-15",501.27,508.8,500.82,505.68,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":3735,"close":3736},"2024-02-14",504.77,506.03,494.82,501.2,{"symbol":5,"time":3738,"open":3739,"high":3740,"low":3739,"close":3733},"2024-02-13",496,507.03,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":3746},"2024-02-12",500,500.46,493.97,494.48,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2024-02-09",497.26,504.31,494.5,501.35,{"symbol":5,"time":3754,"open":2929,"high":2800,"low":3755,"close":3756},"2024-02-08",488.29,494.23,{"symbol":5,"time":3758,"open":3759,"high":3760,"low":3761,"close":3762},"2024-02-07",510,519.75,509.01,516.98,{"symbol":5,"time":3764,"open":3765,"high":3766,"low":3767,"close":3768},"2024-02-06",511.08,515.58,504.39,506.87,{"symbol":5,"time":3770,"open":3771,"high":3772,"low":3773,"close":3774},"2024-02-05",507.86,510.94,502.26,507.94,{"symbol":5,"time":3776,"open":3777,"high":3778,"low":3779,"close":3780},"2024-02-02",503.78,508.09,502.03,504.45,{"symbol":5,"time":3782,"open":3783,"high":3784,"low":3785,"close":3786},"2024-02-01",497.62,503.81,487.34,501.85,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3789,"close":3791},"2024-01-31",494.74,507.21,499.89,{"symbol":5,"time":3793,"open":3794,"high":3795,"low":3796,"close":3797},"2024-01-30",488.26,490.23,484.1,490.02,{"symbol":5,"time":3799,"open":3800,"high":3801,"low":3802,"close":3803},"2024-01-29",485.4,488.33,484.42,486.46,{"symbol":5,"time":3805,"open":3806,"high":3807,"low":3808,"close":3809},"2024-01-26",487.1,487.96,484.03,485.27,{"symbol":5,"time":3811,"open":3812,"high":3813,"low":3814,"close":3815},"2024-01-25",484.16,486.43,478.65,486.33,{"symbol":5,"time":3817,"open":3818,"high":3819,"low":3820,"close":3821},"2024-01-24",485.69,488.01,484.25,485,{"symbol":5,"time":3823,"open":3824,"high":3825,"low":3826,"close":3827},"2024-01-23",484.69,486.78,483.13,485.37,{"symbol":5,"time":3829,"open":3830,"high":3831,"low":3832,"close":3833},"2024-01-22",484.52,490.13,483.32,487.32,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2024-01-19",493.24,494.3,484.27,484.6,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3845},"2024-01-18",483.83,494.76,480.14,493,{"symbol":5,"time":3847,"open":3848,"high":3843,"low":3849,"close":3850},"2024-01-17",489.49,485.35,485.82,{"symbol":5,"time":3852,"open":3853,"high":3854,"low":3855,"close":3856},"2024-01-16",486.51,489.77,485.01,488.5,{"symbol":5,"time":3858,"open":3859,"high":3860,"low":3861,"close":3862},"2024-01-12",487.68,489.73,484.79,485.32,{"symbol":5,"time":3864,"open":3821,"high":3865,"low":3866,"close":3867},"2024-01-11",489.07,483.99,488.84,{"symbol":5,"time":3869,"open":3870,"high":3871,"low":3872,"close":3873},"2024-01-10",482.52,485.91,479.37,483.69,{"symbol":5,"time":3875,"open":3876,"high":3877,"low":3878,"close":3879},"2024-01-09",475.39,483.12,471.18,481.06,{"symbol":5,"time":3881,"open":3882,"high":3883,"low":3884,"close":3885},"2024-01-08",480.64,482.63,470.11,476.63,{"symbol":5,"time":3887,"open":3888,"high":3889,"low":3890,"close":3891},"2024-01-05",476.88,479.46,472.49,478.19,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2024-01-04",476.39,481.76,474.25,474.55,{"symbol":5,"time":3899,"open":3900,"high":3901,"low":3900,"close":3902},"2024-01-03",476.24,485.22,480.34,{"symbol":5,"time":3904,"open":3905,"high":3906,"low":3905,"close":3906},"2024-01-02",462.7,473.42,{"symbol":5,"time":3908,"open":3909,"high":3910,"low":3911,"close":3912},"2023-12-29",459.84,464.35,457.99,462.98,{"symbol":5,"time":3914,"open":3915,"high":3916,"low":3917,"close":3918},"2023-12-28",458.3,461.71,457.24,457.5,{"symbol":5,"time":3920,"open":3921,"high":3922,"low":3923,"close":3924},"2023-12-27",455.5,458,454.18,457.49,{"symbol":5,"time":3926,"open":3927,"high":3928,"low":3929,"close":3930},"2023-12-26",453.19,456.52,451.54,455.76,{"symbol":5,"time":3932,"open":3933,"high":3934,"low":3935,"close":3936},"2023-12-22",454.27,456.95,450.33,454.2,{"symbol":5,"time":3938,"open":3939,"high":3940,"low":3941,"close":3942},"2023-12-21",447.25,453.08,445.06,452.71,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3947,"close":3948},"2023-12-20",450,450.16,445.52,445.96,{"symbol":5,"time":3950,"open":3951,"high":3952,"low":3953,"close":3954},"2023-12-19",448.25,449.72,444.51,448.03,{"symbol":5,"time":3956,"open":3957,"high":3958,"low":3959,"close":3960},"2023-12-18",443.47,448.43,441.68,447.54,{"symbol":5,"time":3962,"open":3963,"high":3964,"low":3965,"close":3966},"2023-12-15",439.39,440.81,431.35,439.47,{"symbol":5,"time":3968,"open":3969,"high":3970,"low":3971,"close":3959},"2023-12-14",450.86,451.69,436.83,{"symbol":5,"time":3973,"open":3974,"high":3975,"low":3976,"close":3977},"2023-12-13",463.12,468.25,457.37,460.8,{"symbol":5,"time":3979,"open":3980,"high":3981,"low":3982,"close":3983},"2023-12-12",463.42,464.96,461.26,462.14,{"symbol":5,"time":3985,"open":3986,"high":3987,"low":3988,"close":3989},"2023-12-11",461.18,463.92,459.09,461.98,{"symbol":5,"time":3991,"open":3992,"high":3993,"low":3994,"close":3995},"2023-12-08",457.27,458.1,450.98,457.89,{"symbol":5,"time":3997,"open":3998,"high":3998,"low":3999,"close":4000},"2023-12-07",458.67,453.59,455.66,{"symbol":5,"time":4002,"open":4003,"high":4003,"low":4004,"close":4005},"2023-12-06",459.68,450.02,457.59,{"symbol":5,"time":4007,"open":4008,"high":4009,"low":4010,"close":4011},"2023-12-05",460.21,462.21,456.61,460.79,{"symbol":5,"time":4013,"open":4014,"high":4015,"low":4016,"close":4017},"2023-12-04",463.91,466.24,457.83,459.3,{"symbol":5,"time":4019,"open":4020,"high":4021,"low":4022,"close":4023},"2023-12-01",472.46,476.35,464.32,464.65,{"symbol":5,"time":4025,"open":4026,"high":4027,"low":4028,"close":4029},"2023-11-30",455.26,471.12,453.79,470.56,{"symbol":5,"time":4031,"open":4032,"high":4033,"low":4034,"close":4035},"2023-11-29",460.42,461.47,455.42,456.7,{"symbol":5,"time":4037,"open":4038,"high":4039,"low":4040,"close":4041},"2023-11-28",462.96,466.99,461,461.6,{"symbol":5,"time":4043,"open":4044,"high":4045,"low":4046,"close":4047},"2023-11-27",462.74,466.45,461.8,461.89,{"symbol":5,"time":4049,"open":4050,"high":4051,"low":4052,"close":4053},"2023-11-24",460,462.27,458.34,461.37,{"symbol":5,"time":4055,"open":4056,"high":4057,"low":4056,"close":4058},"2023-11-22",454.08,459.66,457.45,{"symbol":5,"time":4060,"open":4061,"high":4062,"low":4063,"close":4064},"2023-11-21",455.16,457.51,452.56,454.31,{"symbol":5,"time":4066,"open":4067,"high":4068,"low":4067,"close":4069},"2023-11-20",447.95,455.41,452.97,{"symbol":5,"time":4071,"open":4072,"high":4073,"low":4074,"close":4075},"2023-11-17",452.75,454.05,448.98,450.2,{"symbol":5,"time":4077,"open":4078,"high":4079,"low":4080,"close":4081},"2023-11-16",447.94,453.8,447.9,450.78,{"symbol":5,"time":4083,"open":4084,"high":4085,"low":4086,"close":4087},"2023-11-15",452.9,453.82,438.81,446.38,{"symbol":5,"time":4089,"open":4090,"high":4091,"low":4092,"close":4085},"2023-11-14",466.6,469,453.01,{"symbol":5,"time":4094,"open":4095,"high":4096,"low":4097,"close":4098},"2023-11-13",469.26,473.18,466.54,470.64,{"symbol":5,"time":4100,"open":4101,"high":4102,"low":4101,"close":4103},"2023-11-10",462.85,469.97,469.29,{"symbol":5,"time":4105,"open":4106,"high":4107,"low":4108,"close":4109},"2023-11-09",460.67,465.03,460.1,461.86,{"symbol":5,"time":4111,"open":4112,"high":4113,"low":4114,"close":4106},"2023-11-08",459.51,464.55,458.64,{"symbol":5,"time":4116,"open":4117,"high":4118,"low":4119,"close":4120},"2023-11-07",461.25,461.66,455,458.04,{"symbol":5,"time":4122,"open":4123,"high":4124,"low":4123,"close":4125},"2023-11-06",452.5,464.49,460.01,{"symbol":5,"time":4127,"open":4078,"high":4128,"low":4078,"close":4129},"2023-11-03",462.89,452.76,{"symbol":5,"time":4131,"open":4132,"high":4133,"low":4134,"close":4135},"2023-11-02",441.17,451.66,433.22,447.6,{"symbol":5,"time":4137,"open":4138,"high":4139,"low":4138,"close":4140},"2023-11-01",453.55,465.14,459.59,{"symbol":5,"time":4142,"open":4143,"high":4144,"low":4145,"close":4146},"2023-10-31",451.75,456.23,447.74,455.36,{"symbol":5,"time":4148,"open":4149,"high":4150,"low":4151,"close":4152},"2023-10-30",448.58,451.12,444.04,449.43,{"symbol":5,"time":4154,"open":4155,"high":4156,"low":4157,"close":3954},"2023-10-27",449.94,451.86,445.41,{"symbol":5,"time":4159,"open":4160,"high":4161,"low":4162,"close":4163},"2023-10-26",451.45,456.72,448.01,451.64,{"symbol":5,"time":4165,"open":4166,"high":4034,"low":4167,"close":4168},"2023-10-25",453.66,449.68,453,{"symbol":5,"time":4170,"open":4171,"high":4172,"low":4173,"close":4174},"2023-10-24",451.22,454.95,448.18,452.05,{"symbol":5,"time":4176,"open":4177,"high":4064,"low":4162,"close":3945},"2023-10-23",452,{"symbol":5,"time":4179,"open":4180,"high":4181,"low":4182,"close":4183},"2023-10-20",454.15,456.11,450.22,452.81,{"symbol":5,"time":4185,"open":4186,"high":4187,"low":4188,"close":4189},"2023-10-19",455.72,457.56,450.41,453.27,{"symbol":5,"time":4191,"open":4192,"high":4193,"low":4194,"close":4186},"2023-10-18",457.84,460.09,454.76,{"symbol":5,"time":4196,"open":4197,"high":4198,"low":4199,"close":4200},"2023-10-17",455.3,458.41,453.49,455.25,{"symbol":5,"time":4202,"open":4203,"high":4204,"low":4205,"close":4206},"2023-10-16",463.56,465.9,454.25,455.29,{"symbol":5,"time":4208,"open":4040,"high":4209,"low":4210,"close":4211},"2023-10-13",463.45,456.54,462.56,{"symbol":5,"time":4213,"open":4214,"high":4215,"low":4216,"close":4217},"2023-10-12",457.39,461.32,454.97,459.22,{"symbol":5,"time":4219,"open":4220,"high":4221,"low":4222,"close":4223},"2023-10-11",453.7,457.62,446.49,456.66,{"symbol":5,"time":4225,"open":4226,"high":4227,"low":4228,"close":4229},"2023-10-10",450.48,454.61,447.23,454.51,{"symbol":5,"time":4231,"open":4232,"high":4233,"low":4234,"close":4233},"2023-10-09",445,451.78,442.06,{"symbol":5,"time":4236,"open":4237,"high":4167,"low":4238,"close":4239},"2023-10-06",445.77,443.95,445.29,{"symbol":5,"time":4241,"open":4242,"high":4243,"low":4244,"close":4245},"2023-10-05",444.92,448.05,444.11,445.8,{"symbol":5,"time":4247,"open":4248,"high":4249,"low":4250,"close":4251},"2023-10-04",438.63,443.74,437.12,442.03,{"symbol":5,"time":4253,"open":4254,"high":4255,"low":4254,"close":4256},"2023-10-03",435.89,440.47,438.49,{"symbol":5,"time":4258,"open":4259,"high":4260,"low":4261,"close":4262},"2023-10-02",433.55,439.21,433.1,437.42,{"symbol":5,"time":4264,"open":4265,"high":4266,"low":4267,"close":4268},"2023-09-29",440.41,441.97,434.57,434.85,{"symbol":5,"time":4270,"open":4271,"high":4272,"low":4273,"close":4274},"2023-09-28",444.5,446.39,441.96,442.04,{"symbol":5,"time":4276,"open":4277,"high":4272,"low":4278,"close":4279},"2023-09-27",443.05,439.9,444.38,{"symbol":5,"time":4281,"open":4282,"high":4283,"low":4284,"close":4285},"2023-09-26",445.85,446.87,440.66,443.03,{"symbol":5,"time":4287,"open":4288,"high":4289,"low":4290,"close":4291},"2023-09-25",439.66,446.95,439.6,446.42,{"symbol":5,"time":4293,"open":4294,"high":4295,"low":4296,"close":4297},"2023-09-22",437.02,441.21,435.91,438.66,{"symbol":5,"time":4299,"open":4300,"high":4301,"low":4302,"close":4303},"2023-09-21",439.83,442.22,437.88,438.24,[4305,4311,4315,4320,4325,4330,4335,4340,4345,4350,4355,4360,4363,4368,4372,4377,4382,4386,4391,4396,4401,4404,4409,4413,4417,4422,4427,4432,4437,4442,4447,4452,4457,4462,4467,4472,4477,4482,4487,4492,4497,4502,4507,4512,4517,4522,4527,4532,4537,4541,4546,4551,4556,4561,4565,4569,4573,4577,4582,4586,4590,4595,4600,4605,4610,4615,4620,4625,4630,4635,4640,4645,4649,4654,4659,4663,4668,4673,4677,4682,4687,4692,4696,4701,4706,4711,4715,4720,4725,4730,4734,4738,4743,4748,4752,4756,4759,4764,4769,4774,4778,4783,4787,4790,4793,4797,4801,4805,4810,4815,4820,4824,4829,4834,4839,4844,4849,4854,4859,4864,4869,4874,4879,4884,4889,4894,4899,4904,4909,4913,4918,4923,4928,4933,4938,4942,4947,4951,4956,4961,4966,4971,4976,4981,4986,4991,4996,5001,5005,5010,5015,5019,5024,5029,5034,5039,5044,5048,5053,5057,5062,5066,5071,5076,5081,5086,5091,5095,5099,5102,5106,5111,5115,5119,5122,5126,5130,5134,5137,5141,5145,5150,5155,5159,5164,5169,5173,5177,5181,5185,5190,5195,5198,5203,5207,5212,5216,5220,5225,5230,5233,5238,5243,5247,5252,5257,5262,5266,5271,5275,5278,5283,5286,5289,5294,5299,5304,5308,5310,5314,5319,5324,5327,5331,5335,5340,5345,5349,5351,5355,5360,5365,5370,5373,5377,5382,5387,5390,5395,5399,5404,5408,5413,5417,5421,5426,5431,5436,5441,5444,5448,5452,5457,5462,5466,5471,5476,5481,5486,5491,5496,5500,5505,5510,5515,5520,5523],{"symbol":4306,"time":17,"open":4307,"high":4308,"low":4309,"close":4310},"SPY",761.31,762,757.97,761.69,{"symbol":4306,"time":23,"open":4312,"high":4313,"low":4314,"close":1434},763.15,763.57,759.96,{"symbol":4306,"time":29,"open":4316,"high":4317,"low":4318,"close":4319},759.5,761.67,749.6,754.05,{"symbol":4306,"time":34,"open":4321,"high":4322,"low":4323,"close":4324},760.12,760.35,756.15,757.39,{"symbol":4306,"time":40,"open":4326,"high":4327,"low":4328,"close":4329},759,763.52,757.93,760.88,{"symbol":4306,"time":46,"open":4331,"high":4332,"low":4333,"close":4334},764.72,766.38,763.6,764.29,{"symbol":4306,"time":52,"open":4336,"high":4337,"low":4338,"close":4339},758.03,760.11,756.64,757.83,{"symbol":4306,"time":58,"open":4341,"high":4342,"low":4343,"close":4344},764.08,764.47,760.94,762.4,{"symbol":4306,"time":64,"open":4346,"high":4347,"low":4348,"close":4349},769.07,769.7,765.14,765.96,{"symbol":4306,"time":70,"open":4351,"high":4352,"low":4353,"close":4354},772.01,772.87,769,770.19,{"symbol":4306,"time":76,"open":4356,"high":4357,"low":4358,"close":4359},767.9,774.03,767.45,773.17,{"symbol":4306,"time":82,"open":371,"high":522,"low":4361,"close":4362},761.73,765.16,{"symbol":4306,"time":88,"open":4364,"high":4365,"low":4366,"close":4367},762.01,764.67,759.48,761.78,{"symbol":4306,"time":94,"open":4369,"high":4370,"low":4331,"close":4371},767.33,768,767.05,{"symbol":4306,"time":100,"open":4373,"high":4374,"low":4375,"close":4376},771.76,775.3,768.31,769.35,{"symbol":4306,"time":106,"open":4378,"high":4379,"low":4380,"close":4381},768.5,772.36,767.16,771.1,{"symbol":4306,"time":112,"open":4383,"high":4384,"low":4385,"close":496},764.73,767.35,763.93,{"symbol":4306,"time":118,"open":4387,"high":4388,"low":4389,"close":4390},766.16,766.78,763.05,765.91,{"symbol":4306,"time":124,"open":4392,"high":4393,"low":4394,"close":4395},764.78,765.22,762.08,763.47,{"symbol":4306,"time":130,"open":4397,"high":4398,"low":4399,"close":4400},766.05,767.85,764.17,765.72,{"symbol":4306,"time":136,"open":4349,"high":4402,"low":4403,"close":1434},768.15,762.04,{"symbol":4306,"time":142,"open":4405,"high":4406,"low":4407,"close":4408},770.36,772.47,768.1,769.06,{"symbol":4306,"time":148,"open":4410,"high":4411,"low":4412,"close":4358},768.7,769.5,766.92,{"symbol":4306,"time":154,"open":4414,"high":4415,"low":340,"close":4416},776.18,776.78,772.67,{"symbol":4306,"time":160,"open":4418,"high":4419,"low":4420,"close":4421},778.54,778.8,775.43,776.34,{"symbol":4306,"time":166,"open":4423,"high":4424,"low":4425,"close":4426},774.87,779.37,774.11,777.88,{"symbol":4306,"time":171,"open":4428,"high":4429,"low":4430,"close":4431},774.71,774.9,771.28,772.49,{"symbol":4306,"time":177,"open":4433,"high":4434,"low":4435,"close":4436},774.53,774.61,769.2,770.56,{"symbol":4306,"time":182,"open":4438,"high":4439,"low":4440,"close":4441},772.6,775.05,771.62,773.03,{"symbol":4306,"time":188,"open":4443,"high":4444,"low":4445,"close":4446},771.02,773.92,769.61,773.26,{"symbol":4306,"time":194,"open":4448,"high":4449,"low":4450,"close":4451},770.21,771.82,767.46,768.56,{"symbol":4306,"time":200,"open":4453,"high":4454,"low":4455,"close":4456},775.85,776.85,769.51,769.79,{"symbol":4306,"time":205,"open":4458,"high":4459,"low":4460,"close":4461},760.63,773.41,760.52,771.33,{"symbol":4306,"time":211,"open":4463,"high":4464,"low":4465,"close":4466},749.44,758.58,748.8,757.67,{"symbol":4306,"time":217,"open":4468,"high":4469,"low":4470,"close":4471},744.68,748.9,737.68,747.03,{"symbol":4306,"time":222,"open":4473,"high":4474,"low":4475,"close":4476},736.05,742.45,734.59,741.69,{"symbol":4306,"time":228,"open":4478,"high":4479,"low":4480,"close":4481},739.97,742.68,729.1,729.46,{"symbol":4306,"time":233,"open":4483,"high":4484,"low":4485,"close":4486},739.19,742.79,735.98,740.86,{"symbol":4306,"time":238,"open":4488,"high":4489,"low":4490,"close":4491},744.91,745.53,735.87,739.09,{"symbol":4306,"time":244,"open":4493,"high":4494,"low":4495,"close":4496},738.51,743.72,737.29,738.93,{"symbol":4306,"time":250,"open":4498,"high":4499,"low":4500,"close":4501},739.37,742.56,735.21,738.18,{"symbol":4306,"time":256,"open":4503,"high":4504,"low":4505,"close":4506},746.62,750.02,746.37,747.41,{"symbol":4306,"time":261,"open":4508,"high":4509,"low":4510,"close":4511},746.29,749.04,744.18,748.28,{"symbol":4306,"time":267,"open":4513,"high":4514,"low":4515,"close":4516},747.06,748.73,741.51,742.09,{"symbol":4306,"time":273,"open":4518,"high":4519,"low":4520,"close":4521},742.08,747.29,740.8,743.29,{"symbol":4306,"time":279,"open":4523,"high":4524,"low":4525,"close":4526},752.76,754.57,747.88,750.72,{"symbol":4306,"time":285,"open":4528,"high":4529,"low":4530,"close":4531},754.24,755.58,750.2,754.81,{"symbol":4306,"time":291,"open":4533,"high":4534,"low":4535,"close":4536},750.91,753.34,748.66,751.83,{"symbol":4306,"time":297,"open":1365,"high":4538,"low":4539,"close":4540},753.91,748,749.17,{"symbol":4306,"time":303,"open":4542,"high":4543,"low":4544,"close":4545},752.05,755.42,748.1,754.95,{"symbol":4306,"time":309,"open":4547,"high":4548,"low":4549,"close":4550},747.35,751.97,745.59,751.71,{"symbol":4306,"time":315,"open":4552,"high":4553,"low":4554,"close":4555},743.16,746.15,739.51,745.4,{"symbol":4306,"time":321,"open":4557,"high":4558,"low":4559,"close":4560},750.22,750.96,745.21,747.71,{"symbol":4306,"time":327,"open":4562,"high":4563,"low":4506,"close":4564},748.74,752.41,751.28,{"symbol":4306,"time":333,"open":389,"high":4566,"low":4567,"close":4568},751.31,740.03,744.78,{"symbol":4306,"time":338,"open":4570,"high":4463,"low":4571,"close":4572},745,742.38,745.76,{"symbol":4306,"time":344,"open":1397,"high":4574,"low":4575,"close":4576},748.02,740.89,746.77,{"symbol":4306,"time":350,"open":4578,"high":4579,"low":4580,"close":4581},736.53,741.56,732.09,741,{"symbol":4306,"time":356,"open":4583,"high":4578,"low":4584,"close":4585},728.95,716.58,728.99,{"symbol":4306,"time":362,"open":4587,"high":4498,"low":4588,"close":4589},738.91,729.6,734.3,{"symbol":4306,"time":368,"open":4591,"high":4592,"low":4593,"close":4594},735.17,739.95,730.84,733.24,{"symbol":4306,"time":374,"open":4596,"high":4597,"low":4598,"close":4599},733.81,739.63,732.3,733.58,{"symbol":4306,"time":380,"open":4601,"high":4602,"low":4603,"close":4604},747.7,750.18,743.13,744.39,{"symbol":4306,"time":386,"open":4606,"high":4607,"low":4608,"close":4609},747.76,748.23,743.86,746.74,{"symbol":4306,"time":392,"open":4611,"high":4612,"low":4613,"close":4614},751.29,752.15,739.22,740.96,{"symbol":4306,"time":398,"open":4616,"high":4617,"low":4618,"close":4619},754.55,755.44,749.88,750.33,{"symbol":4306,"time":404,"open":4621,"high":4622,"low":4623,"close":4624},751.85,756.68,751.76,754.83,{"symbol":4306,"time":410,"open":4626,"high":4627,"low":4628,"close":4629},740.71,744.44,735.03,741.75,{"symbol":4306,"time":416,"open":4631,"high":4632,"low":4633,"close":4634},728.76,740,724.41,737.76,{"symbol":4306,"time":422,"open":4636,"high":4637,"low":4638,"close":4639},733.39,738.38,725.33,725.43,{"symbol":4306,"time":428,"open":4641,"high":4642,"low":4643,"close":4644},743.63,746.9,722.59,737.05,{"symbol":4306,"time":433,"open":4646,"high":4647,"low":4648,"close":4613},743.36,745.34,738.19,{"symbol":4306,"time":439,"open":4650,"high":4651,"low":4652,"close":4653},752.31,752.82,735.53,737.55,{"symbol":4306,"time":445,"open":4655,"high":4656,"low":4657,"close":4658},752.1,758.31,751.47,757.09,{"symbol":4306,"time":451,"open":4660,"high":4661,"low":4662,"close":4528},758.15,758.8,753.57,{"symbol":4306,"time":457,"open":4664,"high":4665,"low":4666,"close":4667},757.03,760.4,756.75,759.57,{"symbol":4306,"time":463,"open":4669,"high":4670,"low":4671,"close":4672},755.36,760.28,754.69,758.54,{"symbol":4306,"time":469,"open":4674,"high":4675,"low":4671,"close":4676},755.9,758.08,756.48,{"symbol":4306,"time":474,"open":4678,"high":4679,"low":4680,"close":4681},750.25,755.15,749.23,754.6,{"symbol":4306,"time":480,"open":4683,"high":4684,"low":4685,"close":4686},750.88,751.38,748.22,750.46,{"symbol":4306,"time":486,"open":4688,"high":4689,"low":4690,"close":4691},750.01,752.13,748.37,750.59,{"symbol":4306,"time":492,"open":4693,"high":4694,"low":4695,"close":353},746.24,748.94,744.48,{"symbol":4306,"time":498,"open":4697,"high":4698,"low":4699,"close":4700},738.64,744.87,737.03,742.72,{"symbol":4306,"time":504,"open":4702,"high":4703,"low":4704,"close":4705},735.71,741.87,733.89,741.25,{"symbol":4306,"time":509,"open":4707,"high":4708,"low":4709,"close":4710},734.78,737.65,731.53,733.73,{"symbol":4306,"time":514,"open":4712,"high":4713,"low":4636,"close":4714},739.83,741.42,738.65,{"symbol":4306,"time":520,"open":4716,"high":4717,"low":4718,"close":4719},741.79,743.46,737.96,739.17,{"symbol":4306,"time":526,"open":4721,"high":4722,"low":4723,"close":4724},743.65,749.53,743.56,748.17,{"symbol":4306,"time":532,"open":4726,"high":4727,"low":4728,"close":4729},738.47,743.91,735.47,742.31,{"symbol":4306,"time":537,"open":4731,"high":4732,"low":4733,"close":4501},736.89,738.84,731.83,{"symbol":4306,"time":543,"open":4735,"high":4736,"low":4735,"close":4737},736.45,740.79,739.3,{"symbol":4306,"time":549,"open":4739,"high":4740,"low":4741,"close":4742},734.93,738.08,734.57,737.62,{"symbol":4306,"time":555,"open":4744,"high":4745,"low":4746,"close":4747},735.05,736.13,729.75,731.58,{"symbol":4306,"time":561,"open":4749,"high":4475,"low":4750,"close":4751},728.16,727.82,733.83,{"symbol":4306,"time":566,"open":4753,"high":4754,"low":1912,"close":4755},721.77,725.04,723.77,{"symbol":4306,"time":572,"open":4757,"high":1983,"low":1995,"close":4758},720.07,718.01,{"symbol":4306,"time":575,"open":4760,"high":4761,"low":4762,"close":4763},721.25,724.87,720.47,720.65,{"symbol":4306,"time":581,"open":4765,"high":4766,"low":4767,"close":4768},714.63,719.79,710.45,718.66,{"symbol":4306,"time":587,"open":4770,"high":4771,"low":4772,"close":4773},711,712.2,708.37,711.58,{"symbol":4306,"time":593,"open":1681,"high":4775,"low":4776,"close":4777},712.88,709.25,711.69,{"symbol":4306,"time":599,"open":4779,"high":4780,"low":4781,"close":4782},713.17,715.63,712.3,715.17,{"symbol":4306,"time":605,"open":1663,"high":4784,"low":4785,"close":4786},714.47,709.01,713.94,{"symbol":4306,"time":611,"open":1566,"high":4788,"low":4789,"close":1928},712.36,702.28,{"symbol":4306,"time":617,"open":4791,"high":4792,"low":1868,"close":1704},709.15,711.45,{"symbol":4306,"time":623,"open":1716,"high":4794,"low":4795,"close":4796},711.28,702.64,704.08,{"symbol":4306,"time":628,"open":4798,"high":4799,"low":4800,"close":1990},708.78,709.91,706.14,{"symbol":4306,"time":634,"open":4800,"high":4802,"low":4803,"close":4804},712.39,705.76,710.14,{"symbol":4306,"time":640,"open":4806,"high":4807,"low":4808,"close":4809},701.06,702.78,698.53,701.66,{"symbol":4306,"time":646,"open":4811,"high":4812,"low":4813,"close":4814},695.26,700.28,694.2,699.94,{"symbol":4306,"time":652,"open":4816,"high":4817,"low":4818,"close":4819},687.69,694.58,687.66,694.46,{"symbol":4306,"time":658,"open":4821,"high":1659,"low":4822,"close":4823},677.41,676.58,686.1,{"symbol":4306,"time":664,"open":4825,"high":4826,"low":4827,"close":4828},681.32,682.03,678.45,679.46,{"symbol":4306,"time":670,"open":4830,"high":4831,"low":4832,"close":4833},674.84,681.16,673.77,679.91,{"symbol":4306,"time":676,"open":4835,"high":4836,"low":4837,"close":4838},676.39,677.08,671.46,676.01,{"symbol":4306,"time":681,"open":4840,"high":4841,"low":4842,"close":4843},656.65,659.61,651.06,659.22,{"symbol":4306,"time":687,"open":4845,"high":4846,"low":4847,"close":4848},655.86,659.72,655.52,658.93,{"symbol":4306,"time":693,"open":4850,"high":4851,"low":4852,"close":4853},646.42,658.2,645.11,655.83,{"symbol":4306,"time":699,"open":4855,"high":4856,"low":4857,"close":4858},653.9,658.52,653,655.24,{"symbol":4306,"time":703,"open":4860,"high":4861,"low":4862,"close":4863},638.94,651.54,637.98,650.34,{"symbol":4306,"time":708,"open":4865,"high":4866,"low":4867,"close":4868},640.11,640.37,629.28,631.97,{"symbol":4306,"time":714,"open":4870,"high":4871,"low":4872,"close":4873},642.5,642.66,633.11,634.09,{"symbol":4306,"time":720,"open":4875,"high":4876,"low":4877,"close":4878},652.06,654.85,644.82,645.09,{"symbol":4306,"time":726,"open":4880,"high":4881,"low":4882,"close":4883},658.67,660.89,654.24,656.82,{"symbol":4306,"time":732,"open":4885,"high":4886,"low":4887,"close":4888},651.32,657.03,649.88,653.18,{"symbol":4306,"time":738,"open":4890,"high":4891,"low":4892,"close":4893},658.07,662.62,653.94,655.38,{"symbol":4306,"time":744,"open":4895,"high":4896,"low":4897,"close":4898},656.51,656.69,644.72,648.57,{"symbol":4306,"time":750,"open":4900,"high":4901,"low":4902,"close":4903},656.97,662.98,655.17,659.8,{"symbol":4306,"time":756,"open":4905,"high":4906,"low":4907,"close":4908},668.36,669.72,661.19,661.43,{"symbol":4306,"time":762,"open":4910,"high":4911,"low":4912,"close":2166},672.39,674.44,669.7,{"symbol":4306,"time":768,"open":4914,"high":4915,"low":4916,"close":4917},668.38,672.07,667.12,669.03,{"symbol":4306,"time":774,"open":4919,"high":4920,"low":4921,"close":4922},669.27,672.34,661.36,662.29,{"symbol":4306,"time":780,"open":4924,"high":4925,"low":4926,"close":4927},671.16,671.65,665.87,666.06,{"symbol":4306,"time":786,"open":4929,"high":4930,"low":4931,"close":4932},677.58,680.08,673.34,676.33,{"symbol":4306,"time":792,"open":4934,"high":4935,"low":4936,"close":4937},677.72,683.36,674.76,677.18,{"symbol":4306,"time":798,"open":4939,"high":2095,"low":4940,"close":4941},666.39,662.39,678.27,{"symbol":4306,"time":804,"open":4943,"high":4944,"low":4945,"close":4946},673.41,676.11,669.76,672.38,{"symbol":4306,"time":810,"open":4948,"high":4949,"low":2101,"close":4950},682.08,685.53,681.31,{"symbol":4306,"time":816,"open":4952,"high":4953,"low":4954,"close":4955},681.63,687.09,679.62,685.13,{"symbol":4306,"time":822,"open":4957,"high":4958,"low":4959,"close":4960},675.06,682.61,669.66,680.33,{"symbol":4306,"time":828,"open":4962,"high":4963,"low":4964,"close":4965},678.7,688.62,678.02,686.38,{"symbol":4306,"time":834,"open":4967,"high":4968,"low":4969,"close":4970},683.09,686.86,681.64,685.99,{"symbol":4306,"time":839,"open":4972,"high":4973,"low":4974,"close":4975},693.28,693.3,684.35,689.3,{"symbol":4306,"time":845,"open":4977,"high":4978,"low":4979,"close":4980},690.18,693.68,690.1,693.15,{"symbol":4306,"time":851,"open":4982,"high":4983,"low":4984,"close":4985},681.9,688.35,680,687.35,{"symbol":4306,"time":857,"open":4987,"high":4988,"low":4989,"close":4990},687.83,690,680.37,682.39,{"symbol":4306,"time":861,"open":4992,"high":4993,"low":4994,"close":4995},682.32,690.06,681.73,689.43,{"symbol":4306,"time":867,"open":4997,"high":4998,"low":4999,"close":5000},683.84,686.18,681.55,684.48,{"symbol":4306,"time":872,"open":5002,"high":5003,"low":1618,"close":5004},684.02,689.15,686.29,{"symbol":4306,"time":878,"open":5006,"high":5007,"low":5008,"close":5009},680.14,684.94,675.78,682.85,{"symbol":4306,"time":884,"open":5011,"high":5012,"low":5013,"close":5014},681.69,686.28,677.52,681.75,{"symbol":4306,"time":890,"open":5016,"high":5017,"low":4989,"close":5018},694.24,695.35,681.27,{"symbol":4306,"time":896,"open":5020,"high":5021,"low":5022,"close":5023},696.39,697.14,689.18,691.96,{"symbol":4306,"time":902,"open":5025,"high":5026,"low":5027,"close":5028},694.95,696.54,691.66,692.12,{"symbol":4306,"time":908,"open":5030,"high":5031,"low":5032,"close":5033},689.42,695.87,688.34,693.95,{"symbol":4306,"time":913,"open":5035,"high":5036,"low":5037,"close":5038},681.46,692.31,680.85,690.62,{"symbol":4306,"time":919,"open":5040,"high":5041,"low":5042,"close":5043},680.94,683.69,675.79,677.62,{"symbol":4306,"time":923,"open":5045,"high":1521,"low":5046,"close":5047},690.35,681.76,686.19,{"symbol":4306,"time":928,"open":5049,"high":5050,"low":5051,"close":5052},696.21,696.96,684.03,689.53,{"symbol":4306,"time":934,"open":5054,"high":5055,"low":5030,"close":5056},689.58,696.93,695.41,{"symbol":4306,"time":940,"open":5058,"high":5059,"low":5060,"close":5061},691.79,694.21,687.12,691.97,{"symbol":4306,"time":946,"open":5020,"high":5063,"low":5064,"close":5065},697.06,684.83,694.04,{"symbol":4306,"time":951,"open":5067,"high":5068,"low":5069,"close":5070},697.05,697.84,693.94,695.42,{"symbol":4306,"time":957,"open":5072,"high":5073,"low":5074,"close":5075},694.18,696.53,693.57,695.49,{"symbol":4306,"time":962,"open":5077,"high":5078,"low":5079,"close":5080},690.49,694.13,689.92,692.73,{"symbol":4306,"time":966,"open":5082,"high":5083,"low":5084,"close":5085},688.15,690.96,687.16,689.23,{"symbol":4306,"time":972,"open":5087,"high":5088,"low":5089,"close":5090},689.85,691.13,686.92,688.98,{"symbol":4306,"time":978,"open":1537,"high":5092,"low":5093,"close":5094},688.74,678.13,685.4,{"symbol":4306,"time":984,"open":5096,"high":5097,"low":5098,"close":4929},681.49,684.77,676.57,{"symbol":4306,"time":990,"open":5100,"high":5101,"low":4979,"close":5027},693.66,694.25,{"symbol":4306,"time":996,"open":5103,"high":5104,"low":5105,"close":1468},694.57,695.45,691.25,{"symbol":4306,"time":1002,"open":5107,"high":5108,"low":5109,"close":5110},691,691.72,686.04,690.36,{"symbol":4306,"time":1008,"open":5075,"high":5112,"low":5113,"close":5114},696.09,691.35,693.77,{"symbol":4306,"time":1014,"open":5116,"high":5112,"low":5117,"close":5118},690.68,690.63,695.16,{"symbol":4306,"time":1020,"open":5117,"high":5120,"low":5022,"close":5121},695.31,694.07,{"symbol":4306,"time":1026,"open":5123,"high":5038,"low":5124,"close":5125},688.82,687.49,689.51,{"symbol":4306,"time":1032,"open":5127,"high":5128,"low":5129,"close":5054},692.19,693.96,689.32,{"symbol":4306,"time":1038,"open":5131,"high":5132,"low":1967,"close":5133},687.93,692.32,691.81,{"symbol":4306,"time":1044,"open":5135,"high":4995,"low":4965,"close":5136},686.54,687.72,{"symbol":4306,"time":1050,"open":2047,"high":5138,"low":5139,"close":5140},686.87,679.82,683.17,{"symbol":4306,"time":1056,"open":5142,"high":5143,"low":5144,"close":2033},687.14,687.36,681.71,{"symbol":4306,"time":1062,"open":5146,"high":5147,"low":5148,"close":5149},687.45,688.56,686.58,687.01,{"symbol":4306,"time":1068,"open":5151,"high":5152,"low":5153,"close":5154},687.54,689.2,686.07,687.85,{"symbol":4306,"time":1072,"open":5156,"high":5027,"low":5157,"close":5158},690.64,689.27,690.31,{"symbol":4306,"time":1077,"open":5160,"high":5161,"low":5162,"close":5163},687.95,690.83,687.8,690.38,{"symbol":4306,"time":1083,"open":5165,"high":5166,"low":5167,"close":5168},683.92,688.2,683.87,687.96,{"symbol":4306,"time":1089,"open":5170,"high":5171,"low":5172,"close":5064},683.94,685.36,680.59,{"symbol":4306,"time":1095,"open":5174,"high":5175,"low":5176,"close":5172},676.59,681.09,676.47,{"symbol":4306,"time":1100,"open":5178,"high":5179,"low":5180,"close":5176},677.6,680.74,674.9,{"symbol":4306,"time":1106,"open":5182,"high":5183,"low":5184,"close":1623},679.89,680.44,671.2,{"symbol":4306,"time":1112,"open":5186,"high":5187,"low":5188,"close":5189},679.23,681.08,674.98,678.87,{"symbol":4306,"time":1118,"open":5191,"high":5192,"low":5193,"close":5194},685.74,685.76,679.25,680.73,{"symbol":4306,"time":1123,"open":5196,"high":1653,"low":5197,"close":5046},688.17,679.17,{"symbol":4306,"time":1129,"open":5199,"high":5200,"low":5201,"close":5202},685.14,689.25,682.17,689.17,{"symbol":4306,"time":1135,"open":5204,"high":5205,"low":4950,"close":5206},682.56,688.97,687.57,{"symbol":4306,"time":1141,"open":5208,"high":5209,"low":5210,"close":5211},683.15,685.39,682.59,683.04,{"symbol":4306,"time":1147,"open":5213,"high":1538,"low":5214,"close":5215},686.59,681.57,683.63,{"symbol":4306,"time":1153,"open":1525,"high":5217,"low":5218,"close":5219},688.39,684.58,685.69,{"symbol":4306,"time":1159,"open":5221,"high":5222,"low":5223,"close":5224},685.3,685.37,681.34,684.39,{"symbol":4306,"time":1165,"open":5226,"high":5227,"low":5228,"close":5229},680.57,684.91,679.69,683.89,{"symbol":4306,"time":1170,"open":2033,"high":5231,"low":2086,"close":5232},683.82,681.53,{"symbol":4306,"time":1176,"open":5234,"high":5235,"low":5236,"close":5237},678.81,682.99,678.74,680.27,{"symbol":4306,"time":1182,"open":5239,"high":5240,"low":5241,"close":5242},680.86,683.67,680.5,683.39,{"symbol":4306,"time":1188,"open":5244,"high":1583,"low":5245,"close":5246},677.63,676.72,679.68,{"symbol":4306,"time":1193,"open":5248,"high":5249,"low":5250,"close":5251},668.63,676.21,664.48,675.02,{"symbol":4306,"time":1199,"open":5253,"high":5254,"low":5255,"close":5256},662.69,670.06,661.59,668.73,{"symbol":4306,"time":1205,"open":5258,"high":5259,"low":5260,"close":5261},655.05,664.55,650.85,659.03,{"symbol":4306,"time":1210,"open":5263,"high":5264,"low":2196,"close":5265},672.91,675.56,652.53,{"symbol":4306,"time":1216,"open":5267,"high":5268,"low":5269,"close":5270},660.78,667.34,658.75,662.63,{"symbol":4306,"time":1222,"open":5272,"high":5273,"low":4845,"close":5274},662.1,665.12,660.08,{"symbol":4306,"time":1228,"open":4912,"high":5276,"low":5277,"close":2145},673.71,662.17,{"symbol":4306,"time":1234,"open":5279,"high":5280,"low":5281,"close":5282},665.38,675.66,663.27,671.93,{"symbol":4306,"time":1240,"open":5241,"high":5239,"low":5284,"close":5285},670.52,672.04,{"symbol":4306,"time":1246,"open":5287,"high":5288,"low":1956,"close":1508},684.79,684.96,{"symbol":4306,"time":1251,"open":5290,"high":5291,"low":5292,"close":5293},679.95,683.57,678.73,683,{"symbol":4306,"time":1256,"open":5295,"high":5296,"low":5297,"close":5298},677.24,682.18,675.03,681.44,{"symbol":4306,"time":1262,"open":5300,"high":5301,"low":5302,"close":5303},667.91,671.08,661.21,670.97,{"symbol":4306,"time":1268,"open":5176,"high":5305,"low":5306,"close":5307},677.38,668.72,670.31,{"symbol":4306,"time":1274,"open":5188,"high":5239,"low":5309,"close":4929},674.17,{"symbol":4306,"time":1279,"open":4944,"high":5311,"low":5312,"close":5313},679.96,674.58,675.24,{"symbol":4306,"time":1282,"open":5315,"high":5316,"low":5317,"close":5318},685.67,685.8,679.94,683.34,{"symbol":4306,"time":1286,"open":5320,"high":5321,"low":5322,"close":5323},685.04,685.08,679.24,682.06,{"symbol":4306,"time":1292,"open":1542,"high":5325,"low":5326,"close":5326},685.94,679.83,{"symbol":4306,"time":1297,"open":2058,"high":5328,"low":5329,"close":5330},689.7,682.87,687.39,{"symbol":4306,"time":1303,"open":5332,"high":5333,"low":5064,"close":5334},687.05,688.91,687.06,{"symbol":4306,"time":1309,"open":5336,"high":5337,"low":5338,"close":5339},682.73,685.54,682.12,685.24,{"symbol":4306,"time":1314,"open":5341,"high":5342,"low":5343,"close":5344},676.46,678.47,675.65,677.25,{"symbol":4306,"time":1319,"open":5346,"high":5347,"low":5348,"close":2092},668.12,672.71,667.8,{"symbol":4306,"time":1325,"open":2137,"high":2137,"low":5350,"close":5348},663.3,{"symbol":4306,"time":1331,"open":5352,"high":2133,"low":5353,"close":5354},671.44,669.98,671.29,{"symbol":4306,"time":1337,"open":5356,"high":5357,"low":5358,"close":5359},667.32,672.21,667.27,671.3,{"symbol":4306,"time":1342,"open":5361,"high":5362,"low":5363,"close":5364},659.5,665.76,658.14,664.39,{"symbol":4306,"time":1347,"open":5366,"high":5367,"low":5368,"close":5369},666.82,668.71,657.11,660.64,{"symbol":4306,"time":1353,"open":5366,"high":5371,"low":4848,"close":5372},670.23,665.17,{"symbol":4306,"time":1358,"open":2190,"high":5374,"low":5375,"close":5376},665.83,653.17,662.23,{"symbol":4306,"time":1364,"open":5378,"high":5379,"low":5380,"close":5381},660.65,665.13,659.77,663.04,{"symbol":4306,"time":1369,"open":5383,"high":5384,"low":5385,"close":5386},672.13,673.95,652.84,653.02,{"symbol":4306,"time":1375,"open":5388,"high":5389,"low":2085,"close":4924},673.53,673.94,{"symbol":4306,"time":1381,"open":5391,"high":5392,"low":5393,"close":5394},670.25,673.21,669.42,673.11,{"symbol":4306,"time":1387,"open":5396,"high":2133,"low":5397,"close":5398},672.54,667.67,669.12,{"symbol":4306,"time":1393,"open":5400,"high":5401,"low":5402,"close":5403},671.62,672.51,669.46,671.61,{"symbol":4306,"time":1399,"open":5405,"high":5406,"low":5407,"close":2085},669.99,672.68,668.16,{"symbol":4306,"time":1405,"open":5409,"high":5410,"low":5411,"close":5412},670.45,670.57,666.78,669.22,{"symbol":4306,"time":1411,"open":1609,"high":5414,"low":5415,"close":5416},669.37,663.06,668.45,{"symbol":4306,"time":1417,"open":5418,"high":5419,"low":2186,"close":5420},662.93,666.65,666.18,{"symbol":4306,"time":1422,"open":5422,"high":5423,"low":5424,"close":5425},664.36,665.28,661.86,663.68,{"symbol":4306,"time":1427,"open":5427,"high":5428,"low":5429,"close":5430},659.51,662.37,657.88,661.82,{"symbol":4306,"time":1433,"open":5432,"high":5433,"low":5434,"close":5435},657.94,659.41,654.41,658.05,{"symbol":4306,"time":1438,"open":5437,"high":5438,"low":5439,"close":5440},664.51,664.61,659.67,661.1,{"symbol":4306,"time":1443,"open":2165,"high":5268,"low":5442,"close":5443},661.98,663.21,{"symbol":4306,"time":1448,"open":5445,"high":5446,"low":5277,"close":5447},662.2,667.29,666.84,{"symbol":4306,"time":1454,"open":5449,"high":5259,"low":5450,"close":5451},662.33,660.37,663.7,{"symbol":4306,"time":1459,"open":5453,"high":5454,"low":5455,"close":5456},661.89,664.89,660.27,662.26,{"symbol":4306,"time":1465,"open":5458,"high":5459,"low":5460,"close":5461},660.01,661.72,654.3,659.18,{"symbol":4306,"time":1470,"open":5463,"high":5464,"low":5465,"close":2213},661.47,661.78,659.21,{"symbol":4306,"time":1476,"open":5467,"high":5468,"low":5469,"close":5470},659.64,661.04,659.34,660.91,{"symbol":4306,"time":1482,"open":5472,"high":5473,"low":5474,"close":5475},657.6,659.11,656.9,657.41,{"symbol":4306,"time":1488,"open":5477,"high":5478,"low":5479,"close":5480},654.18,658.33,653.59,657.63,{"symbol":4306,"time":1494,"open":5482,"high":5483,"low":5484,"close":5485},653.62,654.55,650.63,652.21,{"symbol":4306,"time":1500,"open":5487,"high":5488,"low":5489,"close":5490},648.97,650.86,647.22,650.33,{"symbol":4306,"time":1506,"open":5492,"high":5493,"low":5494,"close":5495},648.62,649.84,647.23,648.83,{"symbol":4306,"time":1511,"open":5497,"high":5485,"low":5498,"close":5499},651.48,643.33,647.24,{"symbol":4306,"time":1517,"open":5501,"high":5502,"low":5503,"close":5504},644.42,649.15,643.51,649.12,{"symbol":4306,"time":1523,"open":5506,"high":5507,"low":5508,"close":5509},642.67,644.21,640.46,643.74,{"symbol":4306,"time":1528,"open":5511,"high":5512,"low":5513,"close":5514},637.5,640.49,634.92,640.27,{"symbol":4306,"time":1534,"open":5516,"high":5517,"low":5518,"close":5519},647.47,647.84,643.14,645.05,{"symbol":4306,"time":1540,"open":5499,"high":2185,"low":5521,"close":5522},645.34,648.92,{"symbol":4306,"time":1546,"open":5524,"high":5525,"low":5501,"close":5526},644.57,647.37,646.63,[5528,5534,5537,5540,5542,5544,5546,5549,5552,5554,5556,5559,5561,5564,5566,5568,5570,5572,5574,5576,5578,5580,5582,5584,5585,5587,5589,5591,5593,5595,5597,5599,5601,5603,5605,5607,5609,5611,5613,5615,5616,5618,5620,5622,5624,5626,5628,5630,5632,5634,5636,5637],{"time":17,"symbol":5,"current_signal":5529,"signal_change":5530,"signal_type":5531,"trading_system":5532,"datetime":5533},"False","True","BEARISH","CCI","2026-09-18 00:00:00",{"time":58,"symbol":5,"current_signal":5529,"signal_change":5530,"signal_type":5531,"trading_system":5535,"datetime":5536},"MACD","2026-09-09 00:00:00",{"time":112,"symbol":5,"current_signal":5530,"signal_change":5530,"signal_type":5538,"trading_system":5535,"datetime":5539},"BULLISH","2026-08-26 00:00:00",{"time":166,"symbol":5,"current_signal":5529,"signal_change":5530,"signal_type":5531,"trading_system":5535,"datetime":5541},"2026-08-13 00:00:00",{"time":194,"symbol":5,"current_signal":5530,"signal_change":5530,"signal_type":5538,"trading_system":5535,"datetime":5543},"2026-08-06 00:00:00",{"time":205,"symbol":5,"current_signal":5529,"signal_change":5530,"signal_type":5531,"trading_system":5535,"datetime":5545},"2026-08-04 00:00:00",{"time":291,"symbol":5,"current_signal":5529,"signal_change":5530,"signal_type":5531,"trading_system":5547,"datetime":5548},"RSI","2026-07-14 00:00:00",{"time":327,"symbol":5,"current_signal":5530,"signal_change":5530,"signal_type":5538,"trading_system":5550,"datetime":5551},"MA","2026-07-06 00:00:00",{"time":338,"symbol":5,"current_signal":5530,"signal_change":5530,"signal_type":5538,"trading_system":5535,"datetime":5553},"2026-07-01 00:00:00",{"time":350,"symbol":5,"current_signal":5529,"signal_change":5530,"signal_type":5531,"trading_system":5535,"datetime":5555},"2026-06-29 00:00:00",{"time":422,"symbol":5,"current_signal":5530,"signal_change":5530,"signal_type":5538,"trading_system":5557,"datetime":5558},"BollingerBands","2026-06-10 00:00:00",{"time":439,"symbol":5,"current_signal":5530,"signal_change":5530,"signal_type":5538,"trading_system":5532,"datetime":5560},"2026-06-05 00:00:00",{"time":480,"symbol":5,"current_signal":5530,"signal_change":5530,"signal_type":5538,"trading_system":5562,"datetime":5563},"ADX","2026-05-27 00:00:00",{"time":514,"symbol":5,"current_signal":5530,"signal_change":5530,"signal_type":5538,"trading_system":5535,"datetime":5565},"2026-05-18 00:00:00",{"time":617,"symbol":5,"current_signal":5529,"signal_change":5530,"signal_type":5531,"trading_system":5535,"datetime":5567},"2026-04-22 00:00:00",{"time":628,"symbol":5,"current_signal":5529,"signal_change":5530,"signal_type":5531,"trading_system":5562,"datetime":5569},"2026-04-20 00:00:00",{"time":634,"symbol":5,"current_signal":5530,"signal_change":5530,"signal_type":5538,"trading_system":5562,"datetime":5571},"2026-04-17 00:00:00",{"time":652,"symbol":5,"current_signal":5530,"signal_change":5530,"signal_type":5538,"trading_system":5535,"datetime":5573},"2026-04-14 00:00:00",{"time":699,"symbol":5,"current_signal":5529,"signal_change":5530,"signal_type":5531,"trading_system":5550,"datetime":5575},"2026-04-01 00:00:00",{"time":726,"symbol":5,"current_signal":5530,"signal_change":5530,"signal_type":5538,"trading_system":5547,"datetime":5577},"2026-03-25 00:00:00",{"time":744,"symbol":5,"current_signal":5529,"signal_change":5530,"signal_type":5531,"trading_system":5557,"datetime":5579},"2026-03-20 00:00:00",{"time":804,"symbol":5,"current_signal":5529,"signal_change":5530,"signal_type":5531,"trading_system":5532,"datetime":5581},"2026-03-06 00:00:00",{"time":810,"symbol":5,"current_signal":5529,"signal_change":5530,"signal_type":5531,"trading_system":5562,"datetime":5583},"2026-03-05 00:00:00",{"time":810,"symbol":5,"current_signal":5529,"signal_change":5530,"signal_type":5531,"trading_system":5535,"datetime":5583},{"time":834,"symbol":5,"current_signal":5530,"signal_change":5530,"signal_type":5538,"trading_system":5562,"datetime":5586},"2026-02-27 00:00:00",{"time":839,"symbol":5,"current_signal":5529,"signal_change":5530,"signal_type":5531,"trading_system":5562,"datetime":5588},"2026-02-26 00:00:00",{"time":919,"symbol":5,"current_signal":5530,"signal_change":5530,"signal_type":5538,"trading_system":5550,"datetime":5590},"2026-02-05 00:00:00",{"time":940,"symbol":5,"current_signal":5530,"signal_change":5530,"signal_type":5538,"trading_system":5535,"datetime":5592},"2026-01-30 00:00:00",{"time":946,"symbol":5,"current_signal":5529,"signal_change":5530,"signal_type":5531,"trading_system":5535,"datetime":5594},"2026-01-29 00:00:00",{"time":957,"symbol":5,"current_signal":5530,"signal_change":5530,"signal_type":5538,"trading_system":5535,"datetime":5596},"2026-01-27 00:00:00",{"time":972,"symbol":5,"current_signal":5529,"signal_change":5530,"signal_type":5531,"trading_system":5535,"datetime":5598},"2026-01-22 00:00:00",{"time":996,"symbol":5,"current_signal":5530,"signal_change":5530,"signal_type":5538,"trading_system":5557,"datetime":5600},"2026-01-15 00:00:00",{"time":1014,"symbol":5,"current_signal":5530,"signal_change":5530,"signal_type":5538,"trading_system":5535,"datetime":5602},"2026-01-12 00:00:00",{"time":1020,"symbol":5,"current_signal":5529,"signal_change":5530,"signal_type":5531,"trading_system":5535,"datetime":5604},"2026-01-09 00:00:00",{"time":1032,"symbol":5,"current_signal":5530,"signal_change":5530,"signal_type":5538,"trading_system":5562,"datetime":5606},"2026-01-07 00:00:00",{"time":1050,"symbol":5,"current_signal":5529,"signal_change":5530,"signal_type":5531,"trading_system":5562,"datetime":5608},"2026-01-02 00:00:00",{"time":1056,"symbol":5,"current_signal":5529,"signal_change":5530,"signal_type":5531,"trading_system":5547,"datetime":5610},"2025-12-31 00:00:00",{"time":1062,"symbol":5,"current_signal":5530,"signal_change":5530,"signal_type":5538,"trading_system":5532,"datetime":5612},"2025-12-30 00:00:00",{"time":1077,"symbol":5,"current_signal":5529,"signal_change":5530,"signal_type":5531,"trading_system":5550,"datetime":5614},"2025-12-24 00:00:00",{"time":1077,"symbol":5,"current_signal":5530,"signal_change":5530,"signal_type":5538,"trading_system":5535,"datetime":5614},{"time":1083,"symbol":5,"current_signal":5530,"signal_change":5530,"signal_type":5538,"trading_system":5562,"datetime":5617},"2025-12-23 00:00:00",{"time":1135,"symbol":5,"current_signal":5530,"signal_change":5530,"signal_type":5538,"trading_system":5547,"datetime":5619},"2025-12-10 00:00:00",{"time":1165,"symbol":5,"current_signal":5529,"signal_change":5530,"signal_type":5531,"trading_system":5557,"datetime":5621},"2025-12-03 00:00:00",{"time":1170,"symbol":5,"current_signal":5529,"signal_change":5530,"signal_type":5531,"trading_system":5532,"datetime":5623},"2025-12-02 00:00:00",{"time":1176,"symbol":5,"current_signal":5529,"signal_change":5530,"signal_type":5531,"trading_system":5535,"datetime":5625},"2025-12-01 00:00:00",{"time":1193,"symbol":5,"current_signal":5530,"signal_change":5530,"signal_type":5538,"trading_system":5535,"datetime":5627},"2025-11-25 00:00:00",{"time":1216,"symbol":5,"current_signal":5529,"signal_change":5530,"signal_type":5531,"trading_system":5562,"datetime":5629},"2025-11-19 00:00:00",{"time":1240,"symbol":5,"current_signal":5529,"signal_change":5530,"signal_type":5531,"trading_system":5535,"datetime":5631},"2025-11-13 00:00:00",{"time":1433,"symbol":5,"current_signal":5529,"signal_change":5530,"signal_type":5531,"trading_system":5547,"datetime":5633},"2025-09-25 00:00:00",{"time":1443,"symbol":5,"current_signal":5530,"signal_change":5530,"signal_type":5538,"trading_system":5550,"datetime":5635},"2025-09-23 00:00:00",{"time":1443,"symbol":5,"current_signal":5530,"signal_change":5530,"signal_type":5538,"trading_system":5535,"datetime":5635},{"time":1448,"symbol":5,"current_signal":5529,"signal_change":5530,"signal_type":5531,"trading_system":5535,"datetime":5638},"2025-09-22 00:00:00",[5640,5646,5651,5657,5662,5667,5672,5677,5682,5687,5692,5697,5702,5707,5713,5718,5723,5729,5733,5738,5743,5748,5752,5757,5762,5767,5772,5777,5782,5787,5792,5797,5802,5807,5812,5817,5822,5827,5833,5838,5844,5850,5856,5862,5868,5874,5880,5886,5892,5898,5904,5910,5916,5922,5928,5934,5940,5946,5952,5957,5963,5969,5975,5981,5987,5993,5999],{"symbol":5,"form":5641,"filingdate":804,"primarydocument":5642,"accessionnumber":5643,"filing_url":5644,"sec_url":5645},"8-K","mck-20260306.htm","0000927653-26-000038","https://www.sec.gov/Archives/edgar/data/927653/000092765326000038/mck-20260306.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765326000038/0000927653-26-000038-index.htm",{"symbol":5,"form":5641,"filingdate":810,"primarydocument":5647,"accessionnumber":5648,"filing_url":5649,"sec_url":5650},"mck-20260303.htm","0000927653-26-000035","https://www.sec.gov/Archives/edgar/data/927653/000092765326000035/mck-20260303.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765326000035/0000927653-26-000035-index.htm",{"symbol":5,"form":5652,"filingdate":923,"primarydocument":5653,"accessionnumber":5654,"filing_url":5655,"sec_url":5656},"10-Q","mck-20251231.htm","0000927653-26-000017","https://www.sec.gov/Archives/edgar/data/927653/000092765326000017/mck-20251231.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765326000017/0000927653-26-000017-index.htm",{"symbol":5,"form":5641,"filingdate":923,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"mck-20260204.htm","0000927653-26-000015","https://www.sec.gov/Archives/edgar/data/927653/000092765326000015/mck-20260204.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765326000015/0000927653-26-000015-index.htm",{"symbol":5,"form":5652,"filingdate":1268,"primarydocument":5663,"accessionnumber":5664,"filing_url":5665,"sec_url":5666},"mck-20250930.htm","0000927653-25-000140","https://www.sec.gov/Archives/edgar/data/927653/000092765325000140/mck-20250930.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765325000140/0000927653-25-000140-index.htm",{"symbol":5,"form":5641,"filingdate":1274,"primarydocument":5668,"accessionnumber":5669,"filing_url":5670,"sec_url":5671},"mck-20251105.htm","0000927653-25-000138","https://www.sec.gov/Archives/edgar/data/927653/000092765325000138/mck-20251105.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765325000138/0000927653-25-000138-index.htm",{"symbol":5,"form":5641,"filingdate":1443,"primarydocument":5673,"accessionnumber":5674,"filing_url":5675,"sec_url":5676},"mck-20250923.htm","0000927653-25-000125","https://www.sec.gov/Archives/edgar/data/927653/000092765325000125/mck-20250923.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765325000125/0000927653-25-000125-index.htm",{"symbol":5,"form":5641,"filingdate":1459,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"mck-20250918.htm","0000927653-25-000121","https://www.sec.gov/Archives/edgar/data/927653/000092765325000121/mck-20250918.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765325000121/0000927653-25-000121-index.htm",{"symbol":5,"form":5652,"filingdate":1633,"primarydocument":5683,"accessionnumber":5684,"filing_url":5685,"sec_url":5686},"mck-20250630.htm","0000927653-25-000107","https://www.sec.gov/Archives/edgar/data/927653/000092765325000107/mck-20250630.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765325000107/0000927653-25-000107-index.htm",{"symbol":5,"form":5641,"filingdate":1633,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"mck-20250806.htm","0000927653-25-000105","https://www.sec.gov/Archives/edgar/data/927653/000092765325000105/mck-20250806.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765325000105/0000927653-25-000105-index.htm",{"symbol":5,"form":5641,"filingdate":1651,"primarydocument":5693,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"mck-20250730.htm","0000927653-25-000096","https://www.sec.gov/Archives/edgar/data/927653/000092765325000096/mck-20250730.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765325000096/0000927653-25-000096-index.htm",{"symbol":5,"form":5641,"filingdate":1864,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"mck-20250609.htm","0000927653-25-000045","https://www.sec.gov/Archives/edgar/data/927653/000092765325000045/mck-20250609.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765325000045/0000927653-25-000045-index.htm",{"symbol":5,"form":5641,"filingdate":1898,"primarydocument":5703,"accessionnumber":5704,"filing_url":5705,"sec_url":5706},"mck-20250520.htm","0001628280-25-028495","https://www.sec.gov/Archives/edgar/data/927653/000162828025028495/mck-20250520.htm","https://www.sec.gov/Archives/edgar/data/927653/000162828025028495/0001628280-25-028495-index.htm",{"symbol":5,"form":5708,"filingdate":1975,"primarydocument":5709,"accessionnumber":5710,"filing_url":5711,"sec_url":5712},"10-K","mck-20250331.htm","0000927653-25-000036","https://www.sec.gov/Archives/edgar/data/927653/000092765325000036/mck-20250331.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765325000036/0000927653-25-000036-index.htm",{"symbol":5,"form":5641,"filingdate":1981,"primarydocument":5714,"accessionnumber":5715,"filing_url":5716,"sec_url":5717},"mck-20250508.htm","0000927653-25-000034","https://www.sec.gov/Archives/edgar/data/927653/000092765325000034/mck-20250508.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765325000034/0000927653-25-000034-index.htm",{"symbol":5,"form":5652,"filingdate":2341,"primarydocument":5719,"accessionnumber":5720,"filing_url":5721,"sec_url":5722},"mck-20241231.htm","0000927653-25-000014","https://www.sec.gov/Archives/edgar/data/927653/000092765325000014/mck-20241231.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765325000014/0000927653-25-000014-index.htm",{"symbol":5,"form":5724,"filingdate":2347,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"8-K/A","mck-20250205.htm","0000927653-25-000012","https://www.sec.gov/Archives/edgar/data/927653/000092765325000012/mck-20250205.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765325000012/0000927653-25-000012-index.htm",{"symbol":5,"form":5641,"filingdate":2347,"primarydocument":5725,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"0000927653-25-000010","https://www.sec.gov/Archives/edgar/data/927653/000092765325000010/mck-20250205.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765325000010/0000927653-25-000010-index.htm",{"symbol":5,"form":5652,"filingdate":2690,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"mck-20240930.htm","0000927653-24-000125","https://www.sec.gov/Archives/edgar/data/927653/000092765324000125/mck-20240930.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765324000125/0000927653-24-000125-index.htm",{"symbol":5,"form":5641,"filingdate":2695,"primarydocument":5739,"accessionnumber":5740,"filing_url":5741,"sec_url":5742},"mck-20241106.htm","0000927653-24-000121","https://www.sec.gov/Archives/edgar/data/927653/000092765324000121/mck-20241106.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765324000121/0000927653-24-000121-index.htm",{"symbol":5,"form":5641,"filingdate":2934,"primarydocument":5744,"accessionnumber":5745,"filing_url":5746,"sec_url":5747},"mck-20240905.htm","0000927653-24-000110","https://www.sec.gov/Archives/edgar/data/927653/000092765324000110/mck-20240905.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765324000110/0000927653-24-000110-index.htm",{"symbol":5,"form":5641,"filingdate":2950,"primarydocument":5744,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"0000927653-24-000106","https://www.sec.gov/Archives/edgar/data/927653/000092765324000106/mck-20240905.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765324000106/0000927653-24-000106-index.htm",{"symbol":5,"form":5641,"filingdate":2991,"primarydocument":5753,"accessionnumber":5754,"filing_url":5755,"sec_url":5756},"mck-20240826.htm","0000927653-24-000104","https://www.sec.gov/Archives/edgar/data/927653/000092765324000104/mck-20240826.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765324000104/0000927653-24-000104-index.htm",{"symbol":5,"form":5652,"filingdate":3066,"primarydocument":5758,"accessionnumber":5759,"filing_url":5760,"sec_url":5761},"mck-20240630.htm","0000927653-24-000098","https://www.sec.gov/Archives/edgar/data/927653/000092765324000098/mck-20240630.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765324000098/0000927653-24-000098-index.htm",{"symbol":5,"form":5641,"filingdate":3066,"primarydocument":5763,"accessionnumber":5764,"filing_url":5765,"sec_url":5766},"mck-20240807.htm","0000927653-24-000096","https://www.sec.gov/Archives/edgar/data/927653/000092765324000096/mck-20240807.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765324000096/0000927653-24-000096-index.htm",{"symbol":5,"form":5641,"filingdate":3082,"primarydocument":5768,"accessionnumber":5769,"filing_url":5770,"sec_url":5771},"mck-20240731.htm","0000927653-24-000084","https://www.sec.gov/Archives/edgar/data/927653/000092765324000084/mck-20240731.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765324000084/0000927653-24-000084-index.htm",{"symbol":5,"form":5641,"filingdate":3313,"primarydocument":5773,"accessionnumber":5774,"filing_url":5775,"sec_url":5776},"mck-20240528.htm","0000927653-24-000044","https://www.sec.gov/Archives/edgar/data/927653/000092765324000044/mck-20240528.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765324000044/0000927653-24-000044-index.htm",{"symbol":5,"form":5708,"filingdate":3408,"primarydocument":5778,"accessionnumber":5779,"filing_url":5780,"sec_url":5781},"mck-20240331.htm","0000927653-24-000035","https://www.sec.gov/Archives/edgar/data/927653/000092765324000035/mck-20240331.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765324000035/0000927653-24-000035-index.htm",{"symbol":5,"form":5641,"filingdate":3414,"primarydocument":5783,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"mck-20240507.htm","0000927653-24-000033","https://www.sec.gov/Archives/edgar/data/927653/000092765324000033/mck-20240507.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765324000033/0000927653-24-000033-index.htm",{"symbol":5,"form":5652,"filingdate":3754,"primarydocument":5788,"accessionnumber":5789,"filing_url":5790,"sec_url":5791},"mck-20231231.htm","0000927653-24-000021","https://www.sec.gov/Archives/edgar/data/927653/000092765324000021/mck-20231231.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765324000021/0000927653-24-000021-index.htm",{"symbol":5,"form":5641,"filingdate":3758,"primarydocument":5793,"accessionnumber":5794,"filing_url":5795,"sec_url":5796},"mck-20240207.htm","0000927653-24-000018","https://www.sec.gov/Archives/edgar/data/927653/000092765324000018/mck-20240207.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765324000018/0000927653-24-000018-index.htm",{"symbol":5,"form":5641,"filingdate":3875,"primarydocument":5798,"accessionnumber":5799,"filing_url":5800,"sec_url":5801},"mck-20240108.htm","0000927653-24-000005","https://www.sec.gov/Archives/edgar/data/927653/000092765324000005/mck-20240108.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765324000005/0000927653-24-000005-index.htm",{"symbol":5,"form":5641,"filingdate":4116,"primarydocument":5803,"accessionnumber":5804,"filing_url":5805,"sec_url":5806},"mck-20231107.htm","0000927653-23-000086","https://www.sec.gov/Archives/edgar/data/927653/000092765323000086/mck-20231107.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765323000086/0000927653-23-000086-index.htm",{"symbol":5,"form":5652,"filingdate":4131,"primarydocument":5808,"accessionnumber":5809,"filing_url":5810,"sec_url":5811},"mck-20230930.htm","0000927653-23-000083","https://www.sec.gov/Archives/edgar/data/927653/000092765323000083/mck-20230930.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765323000083/0000927653-23-000083-index.htm",{"symbol":5,"form":5641,"filingdate":4137,"primarydocument":5813,"accessionnumber":5814,"filing_url":5815,"sec_url":5816},"mck-20231027.htm","0000927653-23-000081","https://www.sec.gov/Archives/edgar/data/927653/000092765323000081/mck-20231027.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765323000081/0000927653-23-000081-index.htm",{"symbol":5,"form":5641,"filingdate":4202,"primarydocument":5818,"accessionnumber":5819,"filing_url":5820,"sec_url":5821},"d534547d8k.htm","0001193125-23-256487","https://www.sec.gov/Archives/edgar/data/927653/000119312523256487/d534547d8k.htm","https://www.sec.gov/Archives/edgar/data/927653/000119312523256487/0001193125-23-256487-index.htm",{"symbol":5,"form":5641,"filingdate":4253,"primarydocument":5823,"accessionnumber":5824,"filing_url":5825,"sec_url":5826},"d483393d8k.htm","0001193125-23-249555","https://www.sec.gov/Archives/edgar/data/927653/000119312523249555/d483393d8k.htm","https://www.sec.gov/Archives/edgar/data/927653/000119312523249555/0001193125-23-249555-index.htm",{"symbol":5,"form":5641,"filingdate":5828,"primarydocument":5829,"accessionnumber":5830,"filing_url":5831,"sec_url":5832},"2023-08-02","mck-20230802.htm","0000927653-23-000060","https://www.sec.gov/Archives/edgar/data/927653/000092765323000060/mck-20230802.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765323000060/0000927653-23-000060-index.htm",{"symbol":5,"form":5652,"filingdate":5828,"primarydocument":5834,"accessionnumber":5835,"filing_url":5836,"sec_url":5837},"mck-20230630.htm","0000927653-23-000062","https://www.sec.gov/Archives/edgar/data/927653/000092765323000062/mck-20230630.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765323000062/0000927653-23-000062-index.htm",{"symbol":5,"form":5641,"filingdate":5839,"primarydocument":5840,"accessionnumber":5841,"filing_url":5842,"sec_url":5843},"2023-07-25","mck-20230721.htm","0000927653-23-000045","https://www.sec.gov/Archives/edgar/data/927653/000092765323000045/mck-20230721.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765323000045/0000927653-23-000045-index.htm",{"symbol":5,"form":5641,"filingdate":5845,"primarydocument":5846,"accessionnumber":5847,"filing_url":5848,"sec_url":5849},"2023-06-16","d481928d8k.htm","0001193125-23-168978","https://www.sec.gov/Archives/edgar/data/927653/000119312523168978/d481928d8k.htm","https://www.sec.gov/Archives/edgar/data/927653/000119312523168978/0001193125-23-168978-index.htm",{"symbol":5,"form":5641,"filingdate":5851,"primarydocument":5852,"accessionnumber":5853,"filing_url":5854,"sec_url":5855},"2023-06-07","d689078d8k.htm","0001193125-23-162158","https://www.sec.gov/Archives/edgar/data/927653/000119312523162158/d689078d8k.htm","https://www.sec.gov/Archives/edgar/data/927653/000119312523162158/0001193125-23-162158-index.htm",{"symbol":5,"form":5708,"filingdate":5857,"primarydocument":5858,"accessionnumber":5859,"filing_url":5860,"sec_url":5861},"2023-05-09","mck-20230331.htm","0000927653-23-000038","https://www.sec.gov/Archives/edgar/data/927653/000092765323000038/mck-20230331.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765323000038/0000927653-23-000038-index.htm",{"symbol":5,"form":5641,"filingdate":5863,"primarydocument":5864,"accessionnumber":5865,"filing_url":5866,"sec_url":5867},"2023-05-08","mck-20230508.htm","0000927653-23-000036","https://www.sec.gov/Archives/edgar/data/927653/000092765323000036/mck-20230508.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765323000036/0000927653-23-000036-index.htm",{"symbol":5,"form":5641,"filingdate":5869,"primarydocument":5870,"accessionnumber":5871,"filing_url":5872,"sec_url":5873},"2023-04-28","mck-20230426.htm","0000927653-23-000023","https://www.sec.gov/Archives/edgar/data/927653/000092765323000023/mck-20230426.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765323000023/0000927653-23-000023-index.htm",{"symbol":5,"form":5641,"filingdate":5875,"primarydocument":5876,"accessionnumber":5877,"filing_url":5878,"sec_url":5879},"2023-02-15","d419477d8k.htm","0001193125-23-040194","https://www.sec.gov/Archives/edgar/data/927653/000119312523040194/d419477d8k.htm","https://www.sec.gov/Archives/edgar/data/927653/000119312523040194/0001193125-23-040194-index.htm",{"symbol":5,"form":5652,"filingdate":5881,"primarydocument":5882,"accessionnumber":5883,"filing_url":5884,"sec_url":5885},"2023-02-02","mck-20221231.htm","0000927653-23-000017","https://www.sec.gov/Archives/edgar/data/927653/000092765323000017/mck-20221231.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765323000017/0000927653-23-000017-index.htm",{"symbol":5,"form":5641,"filingdate":5887,"primarydocument":5888,"accessionnumber":5889,"filing_url":5890,"sec_url":5891},"2023-02-01","mck-20230201.htm","0000927653-23-000015","https://www.sec.gov/Archives/edgar/data/927653/000092765323000015/mck-20230201.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765323000015/0000927653-23-000015-index.htm",{"symbol":5,"form":5641,"filingdate":5893,"primarydocument":5894,"accessionnumber":5895,"filing_url":5896,"sec_url":5897},"2022-11-07","mck-20221107.htm","0000927653-22-000100","https://www.sec.gov/Archives/edgar/data/927653/000092765322000100/mck-20221107.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765322000100/0000927653-22-000100-index.htm",{"symbol":5,"form":5652,"filingdate":5899,"primarydocument":5900,"accessionnumber":5901,"filing_url":5902,"sec_url":5903},"2022-11-02","mck-20220930.htm","0000927653-22-000097","https://www.sec.gov/Archives/edgar/data/927653/000092765322000097/mck-20220930.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765322000097/0000927653-22-000097-index.htm",{"symbol":5,"form":5641,"filingdate":5905,"primarydocument":5906,"accessionnumber":5907,"filing_url":5908,"sec_url":5909},"2022-11-01","mck-20221101.htm","0000927653-22-000095","https://www.sec.gov/Archives/edgar/data/927653/000092765322000095/mck-20221101.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765322000095/0000927653-22-000095-index.htm",{"symbol":5,"form":5641,"filingdate":5911,"primarydocument":5912,"accessionnumber":5913,"filing_url":5914,"sec_url":5915},"2022-09-13","mck-20220907.htm","0000927653-22-000082","https://www.sec.gov/Archives/edgar/data/927653/000092765322000082/mck-20220907.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765322000082/0000927653-22-000082-index.htm",{"symbol":5,"form":5652,"filingdate":5917,"primarydocument":5918,"accessionnumber":5919,"filing_url":5920,"sec_url":5921},"2022-08-04","mck-20220630.htm","0000927653-22-000077","https://www.sec.gov/Archives/edgar/data/927653/000092765322000077/mck-20220630.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765322000077/0000927653-22-000077-index.htm",{"symbol":5,"form":5641,"filingdate":5923,"primarydocument":5924,"accessionnumber":5925,"filing_url":5926,"sec_url":5927},"2022-08-03","mck-20220803.htm","0000927653-22-000074","https://www.sec.gov/Archives/edgar/data/927653/000092765322000074/mck-20220803.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765322000074/0000927653-22-000074-index.htm",{"symbol":5,"form":5641,"filingdate":5929,"primarydocument":5930,"accessionnumber":5931,"filing_url":5932,"sec_url":5933},"2022-07-25","mck-20220722.htm","0000927653-22-000062","https://www.sec.gov/Archives/edgar/data/927653/000092765322000062/mck-20220722.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765322000062/0000927653-22-000062-index.htm",{"symbol":5,"form":5708,"filingdate":5935,"primarydocument":5936,"accessionnumber":5937,"filing_url":5938,"sec_url":5939},"2022-05-09","mck-20220331.htm","0000927653-22-000051","https://www.sec.gov/Archives/edgar/data/927653/000092765322000051/mck-20220331.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765322000051/0000927653-22-000051-index.htm",{"symbol":5,"form":5641,"filingdate":5941,"primarydocument":5942,"accessionnumber":5943,"filing_url":5944,"sec_url":5945},"2022-05-05","mck-20220505.htm","0000927653-22-000047","https://www.sec.gov/Archives/edgar/data/927653/000092765322000047/mck-20220505.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765322000047/0000927653-22-000047-index.htm",{"symbol":5,"form":5641,"filingdate":5947,"primarydocument":5948,"accessionnumber":5949,"filing_url":5950,"sec_url":5951},"2022-04-29","mck-20220426.htm","0000927653-22-000034","https://www.sec.gov/Archives/edgar/data/927653/000092765322000034/mck-20220426.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765322000034/0000927653-22-000034-index.htm",{"symbol":5,"form":5641,"filingdate":5953,"primarydocument":5936,"accessionnumber":5954,"filing_url":5955,"sec_url":5956},"2022-04-01","0000927653-22-000027","https://www.sec.gov/Archives/edgar/data/927653/000092765322000027/mck-20220331.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765322000027/0000927653-22-000027-index.htm",{"symbol":5,"form":5641,"filingdate":5958,"primarydocument":5959,"accessionnumber":5960,"filing_url":5961,"sec_url":5962},"2022-02-25","mck-20220225.htm","0000927653-22-000024","https://www.sec.gov/Archives/edgar/data/927653/000092765322000024/mck-20220225.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765322000024/0000927653-22-000024-index.htm",{"symbol":5,"form":5641,"filingdate":5964,"primarydocument":5965,"accessionnumber":5966,"filing_url":5967,"sec_url":5968},"2022-02-22","mck-20220221.htm","0000927653-22-000020","https://www.sec.gov/Archives/edgar/data/927653/000092765322000020/mck-20220221.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765322000020/0000927653-22-000020-index.htm",{"symbol":5,"form":5652,"filingdate":5970,"primarydocument":5971,"accessionnumber":5972,"filing_url":5973,"sec_url":5974},"2022-02-03","mck-20211231.htm","0000927653-22-000017","https://www.sec.gov/Archives/edgar/data/927653/000092765322000017/mck-20211231.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765322000017/0000927653-22-000017-index.htm",{"symbol":5,"form":5641,"filingdate":5976,"primarydocument":5977,"accessionnumber":5978,"filing_url":5979,"sec_url":5980},"2022-02-02","mck-20220202.htm","0000927653-22-000015","https://www.sec.gov/Archives/edgar/data/927653/000092765322000015/mck-20220202.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765322000015/0000927653-22-000015-index.htm",{"symbol":5,"form":5641,"filingdate":5982,"primarydocument":5983,"accessionnumber":5984,"filing_url":5985,"sec_url":5986},"2022-01-18","mck-20220113.htm","0000927653-22-000003","https://www.sec.gov/Archives/edgar/data/927653/000092765322000003/mck-20220113.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765322000003/0000927653-22-000003-index.htm",{"symbol":5,"form":5652,"filingdate":5988,"primarydocument":5989,"accessionnumber":5990,"filing_url":5991,"sec_url":5992},"2021-11-02","mck-20210930.htm","0000927653-21-000098","https://www.sec.gov/Archives/edgar/data/927653/000092765321000098/mck-20210930.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765321000098/0000927653-21-000098-index.htm",{"symbol":5,"form":5641,"filingdate":5994,"primarydocument":5995,"accessionnumber":5996,"filing_url":5997,"sec_url":5998},"2021-11-01","mck-20211101.htm","0000927653-21-000095","https://www.sec.gov/Archives/edgar/data/927653/000092765321000095/mck-20211101.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765321000095/0000927653-21-000095-index.htm",{"symbol":5,"form":5641,"filingdate":6000,"primarydocument":6001,"accessionnumber":6002,"filing_url":6003,"sec_url":6004},"2021-10-06","mck-20211004.htm","0000927653-21-000085","https://www.sec.gov/Archives/edgar/data/927653/000092765321000085/mck-20211004.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765321000085/0000927653-21-000085-index.htm",[6006,6025,6040,6053,6064,6079,6094,6108,6120,6132,6147,6157,6167,6182,6192,6203,6211,6219,6240,6251,6262,6272,6283,6292,6299,6307,6315,6323,6335,6346,6357],{"symbol":5,"accessionnumber":6007,"filingdate":100,"sec_url":6008,"tags":6009,"headline":6017,"summary":6018,"sector":6019,"industry":6020,"date_processed":6021,"impact_score":6022,"exhibits":6023,"isLocked":6024},"0000927653-26-000247","https://www.sec.gov/Archives/edgar/data/927653/000092765326000247/0000927653-26-000247-index.htm",{"events":6010},[6011,6012,6013,6014,6015,6016],"Regulatory Investigation","Major Legal Settlement","Regulatory Action","SEC Subpoena","Lawsuit Filed","Corporate Update","McKesson Discloses Cybersecurity Incident","On August 25, 2026, McKesson Corporation disclosed a cybersecurity incident affecting its information systems. The company is in the early stages of investigating the incident and has not yet determined if it is material or if it will have any material impact on its financial condition or results of operations. Further information is available on the company's website.","Trade & Services","Wholesale-Drugs, Proprietaries & Druggists' Sundries","2026-08-28 20:06:55","HIGH",[],false,{"symbol":5,"accessionnumber":6026,"filingdate":200,"sec_url":6027,"tags":6028,"headline":6032,"summary":6033,"sector":6019,"industry":6020,"date_processed":6034,"impact_score":6022,"exhibits":6035,"isLocked":6024},"0000927653-26-000232","https://www.sec.gov/Archives/edgar/data/927653/000092765326000232/0000927653-26-000232-index.htm",{"events":6029},[6030,6031],"Raised Guidance","General Statement","McKesson Raises Full-Year Adjusted EPS Guidance","McKesson Corporation reported a preliminary increase in adjusted earnings per diluted share for the first quarter of fiscal 2027, leading to an increase in the full-year adjusted earnings per diluted share guidance. The company's consolidated revenues for the quarter were $105.4 billion, an 8% increase from the prior year. Despite a decrease in earnings per diluted share to $5.15, adjusted earnings per diluted share increased by 20% to $9.93. The company also announced a 15% increase in the quarterly dividend to $0.94 per share. The new full-year adjusted earnings per diluted share guidance range is $44.20 to $45.00, indicating 13% to 15% growth compared to the prior year.","2026-08-05 20:06:42",[6036],{"exhibit_number":6037,"htm_reference":6038,"full_url":6039},"EX-99.1","mck_exhibit991x6302026.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765326000232/mck_exhibit991x6302026.htm",{"symbol":5,"accessionnumber":6041,"filingdate":244,"sec_url":6042,"tags":6043,"headline":6048,"summary":6049,"sector":6019,"industry":6020,"date_processed":6050,"impact_score":6051,"exhibits":6052,"isLocked":6024},"0000927653-26-000215","https://www.sec.gov/Archives/edgar/data/927653/000092765326000215/0000927653-26-000215-index.htm",{"events":6044},[6045,6046,6047],"Board Member Appointed","Auditor Resignation","Say-on-Pay Approved","McKesson Corporation Announces Annual Meeting Results","On July 22, 2026, McKesson Corporation held its Annual Meeting of Shareholders, where all nominated directors were elected, the appointment of Deloitte & Touche LLP as the independent registered public accounting firm was ratified, and the advisory vote on executive compensation was approved. These outcomes reflect the shareholders' support for the company's leadership and financial practices.","2026-07-24 20:11:42","MEDIUM",[],{"symbol":5,"accessionnumber":6054,"filingdate":338,"sec_url":6055,"tags":6056,"headline":6060,"summary":6061,"sector":6019,"industry":6020,"date_processed":6062,"impact_score":6022,"exhibits":6063,"isLocked":6024},"0000927653-26-000185","https://www.sec.gov/Archives/edgar/data/927653/000092765326000185/0000927653-26-000185-index.htm",{"events":6057},[6058,6059],"Key Executive Departure","Key Executive Appointment","McKesson Appoints New Chief Strategy Officer","On June 29, 2026, McKesson Corporation announced the retirement of Thomas L. Rodgers, Executive Vice President and Chief Strategy and Business Development Officer, effective August 1, 2026. To ensure a smooth transition, Ramesh Srinivasan has been appointed as the new Executive Vice President and Chief Strategy Officer, also effective August 1, 2026. This transition is part of a planned succession strategy to maintain continuity in the company's strategic direction.","2026-07-01 12:03:40",[],{"symbol":5,"accessionnumber":6065,"filingdate":410,"sec_url":6066,"tags":6067,"headline":6071,"summary":6072,"sector":6019,"industry":6020,"date_processed":6073,"impact_score":6051,"exhibits":6074,"isLocked":6024},"0000927653-26-000167","https://www.sec.gov/Archives/edgar/data/927653/000092765326000167/0000927653-26-000167-index.htm",{"events":6068},[6069,6070],"Credit Facility Entered","New Debt Issued","McKesson Corporation Enters into $2.25 Billion Term Loan Facility","On June 9, 2026, McKesson Corporation's subsidiary, McKesson Medical-Surgical Top Holdings, Inc., entered into an amendment to its Credit Agreement to establish a $2.25 billion senior secured term 'B' loan facility due 2032. The loan will bear interest at a rate equal to either the Adjusted Term SOFR Rate plus 2.25% per annum or the Base Rate plus 1.25% per annum, with the initial interest rate set at the Adjusted Term SOFR Rate plus 2.25% per annum. The loan is secured by a security interest in substantially all tangible and intangible assets of the Borrower and certain material U.S. subsidiaries. The Credit Agreement also includes financial covenants for the Borrower.","2026-06-12 12:06:41",[6075],{"exhibit_number":6076,"htm_reference":6077,"full_url":6078},"EX-10.1","mck_ex101termloanagreement.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765326000167/mck_ex101termloanagreement.htm",{"symbol":5,"accessionnumber":6080,"filingdate":555,"sec_url":6081,"tags":6082,"headline":6087,"summary":6088,"sector":6019,"industry":6020,"date_processed":6089,"impact_score":6022,"exhibits":6090,"isLocked":6024},"0000927653-26-000066","https://www.sec.gov/Archives/edgar/data/927653/000092765326000066/0000927653-26-000066-index.htm",{"events":6083},[6084,6085,6086],"Earnings Beat","Share Repurchase Program Announced","Spin-Off","McKesson Reports Strong Fiscal 2026 Results and Announces Share Repurchase Program","McKesson Corporation reported strong financial results for the fiscal year ended March 31, 2026, with consolidated revenues increasing by 12% to $403.4 billion and adjusted earnings per diluted share rising by 18% to $39.11. The company also announced a $2.25 billion accelerated share repurchase program and a $5.0 billion increase to its existing share repurchase authorization, bringing the total to $7.7 billion. Additionally, McKesson plans to separate its Medical-Surgical Solutions segment. The company provided fiscal 2027 adjusted earnings per diluted share guidance of $43.80 to $44.60, indicating 12% to 14% growth compared to the prior year.","2026-05-07 20:08:42",[6091],{"exhibit_number":6037,"htm_reference":6092,"full_url":6093},"mck_exhibit991x3312026.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765326000066/mck_exhibit991x3312026.htm",{"symbol":5,"accessionnumber":6095,"filingdate":593,"sec_url":6096,"tags":6097,"headline":6101,"summary":6102,"sector":6019,"industry":6020,"date_processed":6103,"impact_score":6051,"exhibits":6104,"isLocked":6024},"0000927653-26-000053","https://www.sec.gov/Archives/edgar/data/927653/000092765326000053/0000927653-26-000053-index.htm",{"events":6098},[6069,6099,6100],"Term Loan Entered","Contract Termination","McKesson Enters New $5 Billion Revolving Credit Facility","On April 24, 2026, McKesson Corporation entered into a new $5 billion revolving credit facility, replacing its existing $5 billion credit facilities. The new facility, scheduled to mature in April 2031, includes a $4.5 billion sublimit for borrowings in Canadian Dollars, British Pound Sterling, and Euros. The agreement requires McKesson to maintain a total debt to Consolidated EBITDA ratio of no greater than 4.25x to 1.00, with a temporary step-up to 4.75x to 1.00 upon election by the Company after the consummation of an acquisition involving payment of cash consideration of at least $500 million. The new facility's interest rates are based on a margin over the base rate, SOFR rate, or relevant rate administrator for loans denominated in Euros, Sterling, or Canadian Dollars. The existing credit facilities were terminated upon the entry into the new agreement.","2026-04-28 12:22:40",[6105],{"exhibit_number":6076,"htm_reference":6106,"full_url":6107},"mck_ex101-mckessonxrevolvi.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765326000053/mck_ex101-mckessonxrevolvi.htm",{"symbol":5,"accessionnumber":6109,"filingdate":687,"sec_url":6110,"tags":6111,"headline":6113,"summary":6114,"sector":6019,"industry":6020,"date_processed":6115,"impact_score":6051,"exhibits":6116,"isLocked":6024},"0000927653-26-000045","https://www.sec.gov/Archives/edgar/data/927653/000092765326000045/0000927653-26-000045-index.htm",{"events":6112},[6069,6070],"McKesson Corporation Subsidiaries Enter into $2 Billion Credit Agreement","On April 1, 2026, McKesson Corporation's subsidiaries, including McKesson Medical-Surgical Top Holdings, Inc., entered into a credit agreement providing for a $750.0 million senior secured term 'A' loan facility due 2031, a $250.0 million senior secured term 'A' loan facility due 2028, and a $1,000.0 million senior secured revolving credit facility. The revolving credit facility matures on April 1, 2031. The credit agreement is secured by a security interest in substantially all tangible and intangible assets of the borrower and certain material U.S. subsidiaries.","2026-04-06 12:04:40",[6117],{"exhibit_number":6076,"htm_reference":6118,"full_url":6119},"mck_ex101executedcreditagr.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765326000045/mck_ex101executedcreditagr.htm",{"symbol":5,"accessionnumber":5643,"filingdate":804,"sec_url":5645,"tags":6121,"headline":6125,"summary":6126,"sector":6019,"industry":6020,"date_processed":6127,"impact_score":6051,"exhibits":6128,"isLocked":6024},{"events":6122},[6084,6123,6124],"Financial Instrument Agreement","Press Release Furnished","McKesson Announces Q4 Fiscal 2026 Earnings Release Date and Conference Participation","McKesson Corporation has announced that it will release its fourth quarter fiscal 2026 financial results on May 7, 2026, after market close. The company's CEO and CFO will host a live webcast to review the results, and the CFO will participate in several healthcare conferences. McKesson has also reaffirmed its fiscal 2026 full-year outlook.","2026-03-06 13:04:55",[6129],{"exhibit_number":6037,"htm_reference":6130,"full_url":6131},"ex991-newsreleaseissuedbyt.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765326000038/ex991-newsreleaseissuedbyt.htm",{"symbol":5,"accessionnumber":5648,"filingdate":810,"sec_url":5650,"tags":6133,"headline":6137,"summary":6138,"sector":6019,"industry":6020,"date_processed":6139,"impact_score":6022,"exhibits":6140,"isLocked":6024},{"events":6134},[6135,6136],"CFO Resignation","New CFO Appointed","McKesson Appoints New CFO Following Retirement of Britt J. Vitalone","McKesson Corporation announced on March 3, 2026, the retirement of its current Executive Vice President and Chief Financial Officer, Britt J. Vitalone, effective May 28, 2026. Following his retirement, Kenny K. Cheung will take over as the new CFO, effective May 29, 2026. Cheung, previously the Executive Vice President and CFO of Sysco Corporation, brings extensive experience in financial planning and analysis, accounting, audit, tax, and corporate finance. Additionally, Vitalone will serve as a non-employee advisor to the company starting July 2, 2026, under an Advisor Agreement.","2026-03-05 13:17:42",[6141,6144],{"exhibit_number":6076,"htm_reference":6142,"full_url":6143},"ex101-advisoragreementdate.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765326000035/ex101-advisoragreementdate.htm",{"exhibit_number":6037,"htm_reference":6145,"full_url":6146},"ex991-502newsreleaseissued.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765326000035/ex991-502newsreleaseissued.htm",{"symbol":5,"accessionnumber":5659,"filingdate":923,"sec_url":5661,"tags":6148,"headline":6150,"summary":6151,"sector":6019,"industry":6020,"date_processed":6152,"impact_score":6022,"exhibits":6153,"isLocked":6024},{"events":6149},[6084,6030,6031],"McKesson Reports Q3 Earnings Beat and Raises FY Guidance","McKesson Corporation announced fiscal 2026 third-quarter results on February 4, 2026, reporting revenues of $106.2 billion, a 11% increase year-over-year. Diluted earnings per share (EPS) reached $9.59, surpassing the previous year's $6.95. The company also raised its full-year adjusted EPS guidance to a range of $38.80 to $39.20, reflecting a 17% to 19% growth. The strong performance was driven by growth in the North American Pharmaceutical and Oncology & Multispecialty segments. McKesson generated $1.2 billion in cash flow from operations and $1.1 billion in free cash flow during the quarter.","2026-02-04 21:07:43",[6154],{"exhibit_number":6037,"htm_reference":6155,"full_url":6156},"mck_exhibit991x12312025.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765326000015/mck_exhibit991x12312025.htm",{"symbol":5,"accessionnumber":5669,"filingdate":1274,"sec_url":5671,"tags":6158,"headline":6160,"summary":6161,"sector":6019,"industry":6020,"date_processed":6162,"impact_score":6022,"exhibits":6163,"isLocked":6024},{"2.02":6159},[6084,6030],"McKesson Corporation Reports Strong Q2 2026 Results and Raises Full Year Guidance","McKesson Corporation reported a significant increase in quarterly revenues and earnings for Q2 2026. The company's consolidated revenues rose to a record high of $103.2 billion, a 10% increase from the prior year. McKesson also saw a substantial increase in earnings per diluted share, from $1.87 to $8.92. Adjusted Earnings per Diluted Share also improved by 39%, from $7.07 to $9.86. The company generated $2.4 billion in cash flow from operations and $2.2 billion in Free Cash Flow. McKesson has raised its fiscal 2026 Adjusted Earnings per Diluted Share guidance range to $38.35 to $38.85, indicating a 16% to 18% growth compared to the prior year.","2025-11-05 21:07:45",[6164],{"exhibit_number":6037,"htm_reference":6165,"full_url":6166},"mck_exhibit991x9302025.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765325000138/mck_exhibit991x9302025.htm",{"symbol":5,"accessionnumber":5674,"filingdate":1443,"sec_url":5676,"tags":6168,"headline":6174,"summary":6175,"sector":6019,"industry":6020,"date_processed":6176,"impact_score":6177,"exhibits":6178,"isLocked":6024},{"7.01":6169,"9.01":6171},[6170],"Regulation FD Disclosure",[6172,6173],"Exhibits Furnished","Pro Forma Financial Information","McKesson Updates Fiscal 2026 Guidance and Long-Term Targets at Investor Day","On September 23, 2025, McKesson Corporation updated its Fiscal 2026 Adjusted Earnings per Diluted Share guidance range to $38.05 to $38.55 from the previous range of $37.10 to $37.90. The company also increased its long-term Adjusted Earnings per Diluted Share growth target to 13% to 16%, up from the prior range of 12% to 14%. These updates were announced during the company's Investor Day event, which included a discussion on strategic priorities and long-term business outlook.","2025-09-23 12:04:43","LOW",[6179],{"exhibit_number":6037,"htm_reference":6180,"full_url":6181},"mck_ex991investordaypressr.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765325000125/mck_ex991investordaypressr.htm",{"symbol":5,"accessionnumber":5679,"filingdate":1459,"sec_url":5681,"tags":6183,"headline":6185,"summary":6186,"sector":6019,"industry":6020,"date_processed":6187,"impact_score":6177,"exhibits":6188,"isLocked":6024},{"9.01":6184},[6172],"McKesson Reorganizes into Four Reportable Segments","McKesson Corporation announced a reorganization into four reportable segments: North American Pharmaceutical, Oncology & Multispecialty, Prescription Technology Solutions, and Medical-Surgical Solutions, effective from the second quarter of fiscal 2026. This realignment reflects how the Chief Executive Officer allocates resources and assesses performance. The segment changes do not impact previously issued consolidated financial statements or historical earnings per share. Supplemental historical financial information by the new reportable segments is provided in Exhibit 99.1.","2025-09-18 12:01:45",[6189],{"exhibit_number":6037,"htm_reference":6190,"full_url":6191},"mck_ex991resegementation.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765325000121/mck_ex991resegementation.htm",{"symbol":5,"accessionnumber":5689,"filingdate":1633,"sec_url":5691,"tags":6193,"headline":6196,"summary":6197,"sector":6019,"industry":6020,"date_processed":6198,"impact_score":6022,"exhibits":6199,"isLocked":6024},{"2.02":6194,"9.01":6195},[6084,6030],[6172],"McKesson Reports Q1 FY26 Results: Revenue Up 23%, Adjusted EPS Up 5%, Raises Guidance","McKesson Corporation reported preliminary results for Q1 FY26, showing consolidated revenues of $97.8 billion, up 23% year-over-year, and adjusted earnings per diluted share of $8.26, up 5%. The company completed acquisitions of PRISM Vision Holdings and Core Ventures, approved a 15% increase in quarterly dividend, and raised its fiscal 2026 adjusted EPS guidance to a range of $37.10 to $37.90.","2025-08-21 23:47:36",[6200],{"exhibit_number":6037,"htm_reference":6201,"full_url":6202},"mck_exhibit991x6302025.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765325000105/mck_exhibit991x6302025.htm",{"symbol":5,"accessionnumber":5694,"filingdate":1651,"sec_url":5696,"tags":6204,"headline":6207,"summary":6208,"sector":6019,"industry":6020,"date_processed":6209,"impact_score":6177,"exhibits":6210,"isLocked":6024},{"5.07":6205},[6206,6047],"Director Elections Results","McKesson Corporation Shareholders Approve Director Elections and Executive Compensation","On July 30, 2025, McKesson Corporation held its Annual Meeting of Shareholders. All director nominees were elected, and the proposal to approve the compensation of the Company's named executive officers was approved by shareholders. The appointment of Deloitte & Touche LLP as the Company's independent registered public accounting firm for the fiscal year ending March 31, 2026 was also ratified.","2025-08-22 01:26:18",[],{"symbol":5,"accessionnumber":5699,"filingdate":1864,"sec_url":5701,"tags":6212,"headline":6215,"summary":6216,"sector":6019,"industry":6020,"date_processed":6217,"impact_score":6177,"exhibits":6218,"isLocked":6024},{"7.01":6213},[6170,6214,6124],"Earnings Call Transcript","McKesson Adjusts Fiscal Year 2026 Financial Outlook","On June 9, 2025, McKesson Corporation disclosed its updated Fiscal Year 2026 financial outlook, increasing its Adjusted Earnings per Diluted Share guidance from $36.75 to $37.55 to a new range of $36.90 to $37.70, while reaffirming its full-year effective tax rate guidance of 17% to 19%. The company maintained its other guidance provided on its earnings call on May 8, 2025.","2025-08-22 15:38:48",[],{"symbol":5,"accessionnumber":5704,"filingdate":1898,"sec_url":5706,"tags":6220,"headline":6225,"summary":6226,"sector":6019,"industry":6020,"date_processed":6227,"impact_score":6051,"exhibits":6228,"isLocked":6024},{"2.03":6221,"8.01":6222,"9.01":6224},[6070],[6223],"Dividend Announced",[6172],"McKesson Corporation Announces Closing of $2 Billion Notes Offering","On May 20, 2025, McKesson Corporation closed an offering of $2 billion aggregate principal amount of its 2030, 2032, and 2035 Notes. The proceeds will fund the acquisition of a 70% controlling interest in Community Oncology Revitalization Enterprise Ventures, LLC. The 2030 Notes bear interest at 4.650%, the 2032 Notes at 4.950%, and the 2035 Notes at 5.250%. The notes are unsecured and unsubordinated obligations of the Company.","2025-08-22 17:30:05",[6229,6233,6237],{"exhibit_number":6230,"htm_reference":6231,"full_url":6232},"EX-4.1","exhibit41-8xkmay2025.htm","https://www.sec.gov/Archives/edgar/data/927653/000162828025028495/exhibit41-8xkmay2025.htm",{"exhibit_number":6234,"htm_reference":6235,"full_url":6236},"EX-5.1","exhibit51-8xkmay2025.htm","https://www.sec.gov/Archives/edgar/data/927653/000162828025028495/exhibit51-8xkmay2025.htm",{"exhibit_number":6037,"htm_reference":6238,"full_url":6239},"exhibit991-8xkmay2025.htm","https://www.sec.gov/Archives/edgar/data/927653/000162828025028495/exhibit991-8xkmay2025.htm",{"symbol":5,"accessionnumber":5715,"filingdate":1981,"sec_url":5717,"tags":6241,"headline":6244,"summary":6245,"sector":6019,"industry":6020,"date_processed":6246,"impact_score":6022,"exhibits":6247,"isLocked":6024},{"2.02":6242,"9.01":6243},[6084,6030],[6172],"McKesson Reports Strong Fiscal 2025 Performance and Provides Fiscal 2026 Guidance","McKesson Corporation reported robust financial results for the quarter and fiscal year ended March 31, 2025, with consolidated revenues increasing by 19% to $90.8 billion and earnings per diluted share rising to $10.01. The company also provided fiscal 2026 guidance, projecting Adjusted Earnings per Diluted Share in the range of $36.75 to $37.55, indicating forecasted growth of 11% to 14%. Additionally, McKesson announced its intention to separate its Medical-Surgical Solutions segment into an independent company to unlock value for shareholders.","2025-08-22 22:18:18",[6248],{"exhibit_number":6037,"htm_reference":6249,"full_url":6250},"mck_exhibit991x3312025.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765325000034/mck_exhibit991x3312025.htm",{"symbol":5,"accessionnumber":5726,"filingdate":2347,"sec_url":5728,"tags":6252,"headline":6255,"summary":6256,"sector":6019,"industry":6020,"date_processed":6257,"impact_score":6051,"exhibits":6258,"isLocked":6024},{"2.02":6253,"9.01":6254},[6031,6084],[6172],"McKesson Reports Q3 FY25 Results and Raises Full-Year Guidance","McKesson Corporation reported strong third-quarter fiscal 2025 results, with consolidated revenues increasing by 18% to $95.3 billion and earnings per diluted share rising to $6.95. McKesson also announced the acquisition of a controlling interest in PRISM Vision Holdings and the sale of its Canada-based retail businesses. Additionally, the company raised and narrowed its full-year adjusted earnings per diluted share guidance to $32.55 to $32.95, indicating a 19-20% growth compared to the prior year.","2025-11-14 23:38:57",[6259],{"exhibit_number":6037,"htm_reference":6260,"full_url":6261},"mck_exhibit991x12312024.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765325000012/mck_exhibit991x12312024.htm",{"symbol":5,"accessionnumber":5730,"filingdate":2347,"sec_url":5732,"tags":6263,"headline":6266,"summary":6267,"sector":6019,"industry":6020,"date_processed":6268,"impact_score":6022,"exhibits":6269,"isLocked":6024},{"2.02":6264,"9.01":6265},[6030,6084],[6172],"McKesson Reports Strong Q3 Results and Raises FY25 Guidance","McKesson Corporation reported strong third-quarter results with an 18% increase in revenues and raised its full-year 2025 Adjusted Earnings per Diluted Share guidance. The company also announced the signing of a definitive agreement to acquire a controlling interest in PRISM Vision Holdings, LLC, and the closing of the sale of its Canada-based Rexall and Well.ca retail businesses. Additionally, McKesson elected two new directors to its board.","2025-11-14 23:38:53",[6270],{"exhibit_number":6037,"htm_reference":6260,"full_url":6271},"https://www.sec.gov/Archives/edgar/data/927653/000092765325000010/mck_exhibit991x12312024.htm",{"symbol":5,"accessionnumber":5740,"filingdate":2695,"sec_url":5742,"tags":6273,"headline":6276,"summary":6277,"sector":6019,"industry":6020,"date_processed":6278,"impact_score":6177,"exhibits":6279,"isLocked":6024},{"2.02":6274,"9.01":6275},[6031],[6172],"McKesson Reports Fiscal Q2 2025 Results and Raises Full Year Guidance","McKesson Corporation reported consolidated revenues of $93.7 billion for the second quarter of fiscal 2025, a 21% increase year-over-year. Adjusted earnings per diluted share increased 13% to $7.07. The company also raised its full-year adjusted earnings per diluted share guidance to a range of $32.40 to $33.00 and increased its share repurchase target to $3.2 billion. Detailed financial results and non-GAAP measures are provided in the attached earnings release.","2025-12-03 23:43:45",[6280],{"exhibit_number":6037,"htm_reference":6281,"full_url":6282},"mck_exhibit991x9302024.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765324000121/mck_exhibit991x9302024.htm",{"symbol":5,"accessionnumber":5745,"filingdate":2934,"sec_url":5747,"tags":6284,"headline":6288,"summary":6289,"sector":6019,"industry":6020,"date_processed":6290,"impact_score":6051,"exhibits":6291,"isLocked":6024},{"2.03":6285,"8.01":6286,"9.01":6287},[6070],[6223,6085],[6172],"McKesson Corporation Announces New Notes Offering and Redemption of 2026 Notes","On September 5, 2024, McKesson Corporation announced the issuance of $500 million in 4.250% Notes due 2029 and the redemption of all outstanding 5.250% notes due 2026. The proceeds from the new notes offering will be used to fund the redemption of the 2026 notes.","2025-08-23 22:35:40",[],{"symbol":5,"accessionnumber":5749,"filingdate":2950,"sec_url":5751,"tags":6293,"headline":6295,"summary":6296,"sector":6019,"industry":6020,"date_processed":6297,"impact_score":6177,"exhibits":6298,"isLocked":6024},{"7.01":6294},[6170],"McKesson Announces Fiscal 2025 Earnings Guidance","On September 5, 2024, McKesson Corporation affirmed its fiscal 2025 full-year Adjusted Earnings per Diluted Share guidance in the range of $31.75 to $32.55, and indicated second quarter Adjusted earnings per Diluted Share to be in the range of $6.70 to $7.00. This disclosure was made during the Wells Fargo 2024 Healthcare Conference as previously noticed in the company's August 7, 2024 earnings release.","2025-08-23 22:08:34",[],{"symbol":5,"accessionnumber":5754,"filingdate":2991,"sec_url":5756,"tags":6300,"headline":6303,"summary":6304,"sector":6019,"industry":6020,"date_processed":6305,"impact_score":6022,"exhibits":6306,"isLocked":6024},{"7.01":6301,"8.01":6302},[6170],[6012,6016],"McKesson Announces Acquisition of Core Ventures","On August 26, 2024, McKesson Corporation announced the signing of a definitive agreement to acquire a controlling interest in Community Oncology Revitalization Enterprise Ventures, LLC (Core Ventures), a business and administrative services organization established by Florida Cancer Specialists & Research Institute, LLC (FCS). The acquisition, valued at approximately $2.49 billion, aims to enhance McKesson's integrated oncology platform. Following the transaction, Core Ventures will become part of McKesson's Oncology platform, and FCS will join The US Oncology Network. The deal is subject to customary closing conditions, including regulatory clearances.","2025-08-23 21:16:14",[],{"symbol":5,"accessionnumber":5764,"filingdate":3066,"sec_url":5766,"tags":6308,"headline":6311,"summary":6312,"sector":6019,"industry":6020,"date_processed":6313,"impact_score":6022,"exhibits":6314,"isLocked":6024},{"2.02":6309,"9.01":6310},[6084,6030],[6172],"McKesson Announces First Quarter 2025 Results and Raises Fiscal 2025 Guidance","McKesson Corporation reported its first quarter results for fiscal 2025, showing a 6% increase in revenues to $79.3 billion. The company's adjusted earnings per diluted share increased by 8% to $7.88. McKesson's Board of Directors approved a 15% increase in the quarterly dividend to $0.71 per share and a $4.0 billion increase in the share repurchase program, totaling $9.9 billion as of July 2024. The company also raised its fiscal 2025 adjusted earnings per diluted share guidance range to $31.75 to $32.55, indicating 16% to 19% growth compared to the prior year.","2025-08-23 18:27:00",[],{"symbol":5,"accessionnumber":5769,"filingdate":3082,"sec_url":5771,"tags":6316,"headline":6319,"summary":6320,"sector":6019,"industry":6020,"date_processed":6321,"impact_score":6051,"exhibits":6322,"isLocked":6024},{"5.07":6317},[6206,6318,6047],"Equity Plan Approved","McKesson Corporation Annual Shareholders' Meeting Results","At McKesson Corporation's Annual Shareholders' Meeting on July 31, 2024, all director nominees were elected, the appointment of Deloitte & Touche LLP as the independent registered public accounting firm was ratified, the compensation of named executive officers was approved on an advisory basis, an amendment to the Certificate of Incorporation to provide for officer exculpation was approved, and two shareholder-submitted proposals were not approved. The results of the shareholder votes are detailed in the filing.","2025-08-23 17:29:43",[],{"symbol":5,"accessionnumber":5774,"filingdate":3313,"sec_url":5776,"tags":6324,"headline":6328,"summary":6329,"sector":6019,"industry":6020,"date_processed":6330,"impact_score":6051,"exhibits":6331,"isLocked":6024},{"5.02":6325,"7.01":6326,"9.01":6327},[6045],[6170],[6172],"McKesson Appoints Deborah Dunsire as New Director","On June 3, 2024, McKesson Corporation announced the election of Dr. Deborah Dunsire as a new director, effective June 3, 2024. Dr. Dunsire, with over 30 years of experience in the biopharmaceutical industry, will join the Compensation and Talent Committee and Finance Committee. Simultaneously, Linda Mantia and Susan R. Salka will not stand for re-election at the 2024 Annual Meeting of Shareholders. The appointment and changes in board membership were disclosed via a news release on the same day.","2025-08-22 23:21:27",[6332],{"exhibit_number":6037,"htm_reference":6333,"full_url":6334},"ex991-502boardofdirectorap.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765324000044/ex991-502boardofdirectorap.htm",{"symbol":5,"accessionnumber":5784,"filingdate":3414,"sec_url":5786,"tags":6336,"headline":6339,"summary":6340,"sector":6019,"industry":6020,"date_processed":6341,"impact_score":6051,"exhibits":6342,"isLocked":6024},{"2.02":6337,"9.01":6338},[6084,6031],[6172],"McKesson Reports Preliminary Q4 and FY 2024 Results","McKesson Corporation reported preliminary results for the quarter and fiscal year ended March 31, 2024. For the quarter, consolidated revenues increased by 11% to $76.4 billion, and earnings per diluted share from continuing operations increased by $0.31 to $6.02. However, Adjusted Earnings per Diluted Share decreased by 14%. For the full year, consolidated revenues increased by 12% to $309.0 billion, and earnings per diluted share from continuing operations decreased by $2.66 to $22.39. Adjusted Earnings per Diluted Share increased by 6% to $27.44. These results are accompanied by an earnings release and cover page interactive data file.","2025-08-22 18:24:45",[6343],{"exhibit_number":6037,"htm_reference":6344,"full_url":6345},"mck_exhibit991x3312024.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765324000033/mck_exhibit991x3312024.htm",{"symbol":5,"accessionnumber":5794,"filingdate":3758,"sec_url":5796,"tags":6347,"headline":6350,"summary":6351,"sector":6019,"industry":6020,"date_processed":6352,"impact_score":6022,"exhibits":6353,"isLocked":6024},{"2.02":6348,"9.01":6349},[6084,6030],[6172],"McKesson Reports Q3 2024 Results and Raises Full-Year Guidance","McKesson Corporation reported a 15% increase in Q3 2024 revenues to $80.9 billion, driven by growth in the U.S. Pharmaceutical segment. However, earnings per diluted share from continuing operations decreased by $3.23 to $4.42 due to a higher provision for bad debts related to Rite Aid's bankruptcy. Adjusted earnings per diluted share increased by 12% to $7.74, and the company raised its full-year Adjusted Earnings per Diluted Share guidance to a range of $27.25 to $27.65.","2025-08-22 02:22:25",[6354],{"exhibit_number":6037,"htm_reference":6355,"full_url":6356},"mck_exhibit991x12312023.htm","https://www.sec.gov/Archives/edgar/data/927653/000092765324000018/mck_exhibit991x12312023.htm",{"symbol":5,"accessionnumber":5799,"filingdate":3875,"sec_url":5801,"tags":6358,"headline":6362,"summary":6363,"sector":6019,"industry":6020,"date_processed":6364,"impact_score":6051,"exhibits":6365,"isLocked":6024},{"5.02":6359,"7.01":6360,"9.01":6361},[6045],[6170],[6172],"McKesson Elects New Director and Announces Acquisition","McKesson Corporation announced on January 8, 2024, the election of Kevin Ozan as a new director, effective immediately. Ozan, who recently retired from McDonald's Corporation, will serve on the Audit and Finance Committees. Additionally, McKesson disclosed on January 9, 2024, its acquisition of Compile, a healthcare data platform, and announced that it will present at the 42nd Annual J.P. Morgan Healthcare Conference.","2025-08-21 23:09:24",[6366],{"exhibit_number":6037,"htm_reference":6333,"full_url":6367},"https://www.sec.gov/Archives/edgar/data/927653/000092765324000005/ex991-502boardofdirectorap.htm",null,1789889793352]