[{"data":1,"prerenderedAt":6165},["ShallowReactive",2],{"company-overview-MSFT":3},{"company_profile":4,"ohlc":24,"spy":4221,"trading_signals":5497,"company_actions":5601,"filings_8k":5907,"report_history":6164,"insider_summary":6164,"filings_summary":6164,"financials_summary":6164,"institutional_summary":6164,"seo_links":6164},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"MSFT","Microsoft Corp.","NASDAQ","XNGS","Technology","Software - Infrastructure",228000,"https://www.microsoft.com","Microsoft Corp. is a multinational technology corporation that develops, licenses, and supports a diverse range of software products, services, and hardware. At the forefront of its offerings is the Windows operating system, a fundamental platform for personal computing used globally. The company also provides productivity software, such as Microsoft Office, which includes widely utilized applications like Word, Excel, and PowerPoint. Microsoft’s Azure cloud platform plays a significant role in the competitive cloud computing market, providing infrastructure, platforms, and services for businesses of all sizes. Additionally, Microsoft's involvement extends to gaming with its Xbox gaming consoles and a suite of gaming software and online services. Microsoft operates globally, serving individual consumers, small to medium-sized enterprises, and large corporations with enterprise-level solutions. Established in 1975 and headquartered in Redmond, Washington, Microsoft Corp. continues to influence software, cloud technology, and gaming industries, contributing significantly to technological advancements worldwide.","Common Stock","Mr. Satya  Nadella","One Microsoft Way","Redmond","98052-6399","WA","United States","425 882 8080","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,121,127,132,137,143,149,155,161,167,173,178,184,189,195,200,206,211,217,222,228,234,240,246,252,258,264,270,276,282,288,294,300,306,312,317,323,329,335,341,347,353,359,365,371,377,383,389,395,401,407,413,419,425,430,436,442,448,454,460,466,472,478,484,490,495,501,507,513,519,525,531,537,543,549,555,561,567,573,579,585,591,597,603,609,615,621,627,633,639,645,651,656,662,668,674,680,686,692,698,704,710,716,721,727,733,738,744,750,756,762,768,773,778,783,789,794,800,806,812,818,824,829,835,841,846,852,858,863,869,875,881,887,892,898,904,909,915,921,927,933,939,945,950,956,962,968,972,978,984,990,996,1002,1008,1014,1020,1026,1031,1037,1043,1049,1055,1061,1066,1072,1077,1083,1089,1095,1100,1106,1112,1117,1123,1128,1133,1139,1143,1147,1153,1159,1165,1171,1176,1182,1188,1194,1200,1205,1211,1216,1222,1228,1233,1239,1245,1251,1257,1263,1269,1275,1280,1286,1292,1298,1304,1310,1316,1322,1328,1334,1340,1346,1352,1358,1364,1370,1376,1380,1385,1390,1396,1402,1408,1414,1419,1425,1431,1437,1443,1448,1454,1460,1465,1469,1475,1480,1485,1491,1496,1502,1508,1514,1519,1524,1530,1536,1542,1548,1553,1558,1564,1569,1575,1581,1587,1593,1598,1603,1608,1614,1620,1626,1632,1638,1644,1650,1656,1662,1668,1674,1680,1685,1691,1695,1701,1707,1713,1718,1723,1729,1735,1739,1744,1749,1754,1758,1764,1769,1775,1780,1785,1791,1797,1802,1807,1813,1819,1824,1830,1835,1840,1845,1851,1857,1863,1869,1875,1881,1887,1893,1899,1905,1911,1917,1923,1928,1934,1940,1946,1952,1958,1964,1970,1974,1980,1986,1992,1998,2004,2010,2016,2022,2027,2033,2038,2043,2048,2054,2059,2065,2071,2077,2083,2089,2095,2100,2105,2110,2116,2122,2128,2134,2140,2146,2152,2158,2164,2168,2173,2178,2183,2188,2193,2199,2205,2211,2217,2223,2229,2233,2238,2244,2250,2256,2261,2267,2272,2276,2281,2286,2292,2298,2304,2309,2315,2320,2325,2330,2336,2342,2346,2352,2357,2362,2367,2373,2378,2384,2390,2396,2402,2408,2414,2419,2423,2429,2435,2441,2447,2453,2459,2465,2470,2476,2482,2487,2492,2498,2503,2509,2515,2521,2527,2533,2538,2543,2548,2553,2559,2565,2571,2576,2582,2588,2594,2599,2605,2611,2615,2621,2627,2632,2638,2644,2650,2655,2661,2666,2672,2678,2684,2690,2696,2701,2705,2711,2717,2722,2728,2733,2739,2745,2751,2757,2763,2769,2774,2780,2786,2792,2798,2804,2810,2814,2820,2826,2831,2836,2842,2848,2854,2859,2862,2868,2874,2879,2885,2891,2897,2903,2908,2912,2917,2922,2928,2934,2939,2944,2949,2953,2957,2963,2969,2975,2981,2987,2992,2996,3002,3007,3013,3019,3025,3031,3037,3043,3049,3055,3059,3064,3069,3075,3079,3084,3089,3095,3101,3107,3113,3119,3124,3130,3135,3141,3147,3151,3157,3163,3169,3175,3180,3186,3192,3197,3203,3208,3213,3219,3225,3231,3236,3242,3248,3254,3259,3264,3270,3275,3277,3283,3288,3293,3298,3302,3308,3314,3319,3325,3329,3335,3338,3343,3348,3352,3356,3362,3368,3372,3377,3382,3387,3392,3397,3402,3408,3412,3418,3423,3427,3433,3438,3444,3449,3454,3457,3461,3466,3471,3475,3481,3487,3493,3496,3500,3505,3511,3516,3522,3527,3532,3535,3540,3545,3551,3557,3562,3568,3573,3579,3584,3589,3594,3598,3602,3607,3610,3615,3621,3626,3630,3636,3641,3646,3651,3657,3663,3668,3673,3678,3684,3687,3692,3698,3703,3708,3713,3718,3723,3727,3733,3738,3743,3749,3754,3760,3766,3771,3776,3781,3787,3793,3799,3805,3810,3815,3820,3826,3832,3838,3843,3849,3855,3860,3864,3870,3876,3881,3887,3893,3899,3905,3910,3915,3921,3927,3933,3938,3944,3948,3953,3958,3964,3969,3973,3977,3983,3989,3995,4001,4006,4012,4018,4024,4030,4036,4042,4048,4054,4060,4066,4072,4078,4084,4090,4096,4102,4108,4114,4120,4126,4132,4138,4144,4150,4156,4162,4168,4174,4180,4186,4192,4198,4204,4210,4216],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",497.47,498.65,491.1,493.78,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",497.8,501.47,493.17,497.75,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",493.03,495.97,487.23,490.3,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",500.06,505.9,495.54,497.12,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",497.06,509.95,495.34,505.41,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",495.65,498.97,492.58,495.63,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",488.32,494.52,486,492.44,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",493.07,494.39,489.8,491.65,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",493.01,495.19,490.15,493.95,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",510,511,499.36,499.7,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",501.66,515.65,500.8,510.12,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",499.85,500.27,493.81,496.82,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",497.52,505.97,496.78,501.02,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",510.38,512.19,506.39,507.29,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-28",505.33,517.78,504.87,513.53,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-27",494.88,506.48,490.08,505.06,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-26",487.85,497.4,487.31,496.37,{"symbol":5,"time":128,"open":129,"high":66,"low":130,"close":131},"2026-08-25",485.44,484.3,491.71,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":125},"2026-08-24",483.21,490.61,481.86,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",479.88,486.36,478.53,483.24,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",483.3,484.16,479.5,481.15,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-19",480.07,489.3,479.36,484.31,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-18",481.54,484.27,477.15,481.63,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-17",490.14,492.66,478.41,480.35,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-14",496.36,500.01,493.92,495.4,{"symbol":5,"time":174,"open":175,"high":176,"low":75,"close":177},"2026-08-13",493.27,501.34,496.88,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",499.99,501.5,491.52,492.43,{"symbol":5,"time":185,"open":186,"high":111,"low":187,"close":188},"2026-08-11",504.33,499.55,503.81,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-10",503.44,513.73,502.27,506.06,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":180},"2026-08-07",499.21,505.18,498.73,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-06",488.55,501.56,488.52,499.86,{"symbol":5,"time":207,"open":169,"high":208,"low":209,"close":210},"2026-08-05",498.24,485.68,487.46,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-04",480.9,499.44,479.17,492.81,{"symbol":5,"time":218,"open":219,"high":72,"low":220,"close":221},"2026-08-03",476.13,475,487.65,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-31",450,466.84,449.33,464.72,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-30",437.9,458.69,432.44,451.1,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-29",393.4,401.25,388.74,390.54,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-28",393.16,400.32,391.3,393.35,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-27",390.08,394.2,387.99,389.1,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-24",387.05,389.03,380.65,381.7,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-23",389.97,391.78,377.39,381.58,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-22",399.58,401,386.96,390.34,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-21",398.81,401.47,396.32,397.75,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-20",391.41,403.18,389.65,402.29,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-17",394.86,398.39,389.39,393.82,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-16",398.31,405.99,392.05,401.1,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-15",387.8,398.96,386.4,395.63,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-14",382.82,388.19,378.65,384.93,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-13",387.75,393.65,384.15,390.99,{"symbol":5,"time":313,"open":296,"high":314,"low":315,"close":316},"2026-07-10",391.91,381.5,385.1,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-09",374.45,384.65,373.35,384.36,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-08",384.03,385.31,381.33,383.34,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-07",392.49,395.57,388.22,388.84,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-06",387.04,389.15,381.22,386.74,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-07-02",384.48,392.2,383.7,390.49,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-07-01",380.83,388.83,374.89,384.28,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-30",371.03,374.15,367.45,373.02,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-29",377.5,380.5,359.9,368.57,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-06-26",357.15,376.61,355.43,372.97,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-25",362.77,364.23,349.2,352.83,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-24",371.57,378.88,364.78,365.46,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-23",372.38,377.22,370.67,373.94,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-22",375.74,381.63,367.07,367.34,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-18",377.82,381.37,373.28,379.4,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-17",390.25,390.37,377.32,378.91,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-16",395.79,396.84,390.69,393.83,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-06-15",396.8,401.75,392.85,399.76,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-06-12",391.43,391.74,382.27,390.74,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":269},"2026-06-11",395.21,396.85,384,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-10",398.55,405.04,397.16,397.36,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-06-09",409.03,411.98,398.48,403.41,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-06-08",414.14,417.16,408.56,411.74,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-06-05",428.34,429.47,414.4,416.67,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-06-04",435.81,436.15,426.41,428.05,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":465},"2026-06-03",438.45,440.39,424.25,427.34,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-06-02",446.88,453.5,440.43,441.31,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-06-01",464.84,466.32,458.27,460.52,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-29",432.55,450.33,432.36,450.24,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-28",412.98,429.49,412.67,426.99,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":488},"2026-05-27",411.01,415.94,409.58,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-26",416.43,419.77,413.02,416.03,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-22",419.54,424.4,416.33,418.57,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-21",424.75,426.34,415.71,419.09,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-20",414.17,422.1,411.3,421.06,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-19",429.9,432.7,416.49,417.42,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-18",416.62,425.12,415.61,423.54,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-15",414.27,428.17,412.91,421.92,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-14",404.48,411.84,400.88,409.43,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-13",403.2,406.31,401.03,405.21,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-12",414.48,415.5,406.64,407.77,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-11",407.87,412.69,405.5,412.66,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-08",417.39,418.63,414,415.12,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-07",420.11,427.98,418.76,420.77,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-06",408,418.42,405.11,413.96,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-05-05",415.32,416.78,408.8,411.38,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-05-04",411.54,420.78,410.8,413.62,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-05-01",412.8,417.11,410.44,414.44,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-30",410.81,414.42,398.01,407.78,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-29",424.58,426.82,420.29,424.46,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-28",424.57,429.92,421.9,429.25,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-27",422.38,427.11,417.07,424.82,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-24",416.97,424.95,415.8,424.62,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-04-23",419.89,423.66,411.41,415.75,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-04-22",426.19,433.7,423.67,432.92,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-21",420.24,427.18,417.2,424.16,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-04-20",421.15,423.33,416.3,418.07,{"symbol":5,"time":652,"open":620,"high":653,"low":654,"close":655},"2026-04-17",431.58,420.69,422.79,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-16",419.86,420.82,412.14,420.26,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-04-15",398,414.37,396.73,411.22,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-14",387.92,394.69,386.52,393.11,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-13",373.61,384.54,371.02,384.37,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-10",372.98,375.64,370.03,370.87,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-09",372.5,373.5,367.05,373.07,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-04-08",384.98,385,371.41,374.33,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-04-07",370.34,372.45,366.56,372.29,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-04-06",373.49,373.73,369.5,372.88,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-04-02",367.21,373.64,364.15,373.46,{"symbol":5,"time":717,"open":706,"high":718,"low":719,"close":720},"2026-04-01",373.99,368.2,369.37,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-31",364.55,372.9,363.07,370.17,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-30",361.9,365.36,356.28,358.96,{"symbol":5,"time":734,"open":729,"high":735,"low":736,"close":737},"2026-03-27",362.45,356.51,356.77,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-03-26",370.82,374.72,365.19,365.97,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-25",376.92,377.06,369.63,371.04,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-03-24",382.36,382.47,371.85,372.74,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-23",383.9,387.21,381.68,383,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-03-20",386.79,387,380.12,381.87,{"symbol":5,"time":769,"open":770,"high":331,"low":771,"close":772},"2026-03-19",390.1,387.06,389.02,{"symbol":5,"time":774,"open":775,"high":664,"low":776,"close":777},"2026-03-18",397.13,391,391.79,{"symbol":5,"time":779,"open":780,"high":781,"low":275,"close":782},"2026-03-17",400.27,404.4,399.41,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-16",398.07,400.63,394.79,399.95,{"symbol":5,"time":790,"open":267,"high":791,"low":792,"close":793},"2026-03-13",404.8,394.25,395.55,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-03-12",404.63,406.12,401.71,401.86,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-03-11",405.57,409.01,401.59,404.88,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-03-10",410.03,410.2,402.93,405.76,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-03-09",404.92,410.21,403.5,409.41,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-03-06",409.2,413.05,408.51,408.96,{"symbol":5,"time":825,"open":826,"high":827,"low":781,"close":828},"2026-03-05",404.42,411.61,410.68,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-03-04",401.27,411.03,400.31,405.2,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-03-03",393.14,406.7,392.67,403.93,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":432},"2026-03-02",392.86,401.19,390.63,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-27",390.88,396.82,389.88,392.74,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-02-26",404.71,407.49,398.74,401.72,{"symbol":5,"time":859,"open":860,"high":273,"low":861,"close":862},"2026-02-25",390.53,390.16,400.6,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-24",384.14,389.36,381.71,389,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-02-23",395,395.36,383.1,384.47,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2026-02-20",396.11,400.12,395.16,397.23,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-02-19",400.69,404.43,396.67,398.46,{"symbol":5,"time":888,"open":889,"high":890,"low":274,"close":891},"2026-02-18",398.13,402.56,399.6,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-02-17",399.22,400.52,394.53,396.86,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-02-13",404.45,405.54,398.05,401.32,{"symbol":5,"time":905,"open":906,"high":907,"low":601,"close":908},"2026-02-12",405,406.2,401.84,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2026-02-11",416.18,416.46,401.01,404.37,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2026-02-10",419.62,423.68,412.7,413.27,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-02-09",404.85,414.89,400.87,413.6,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-02-06",399.17,401.79,392.92,401.14,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2026-02-05",407.44,408.3,392.32,393.67,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-02-04",411,419.8,409.24,414.19,{"symbol":5,"time":946,"open":947,"high":948,"low":446,"close":949},"2026-02-03",422.01,422.05,411.21,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-02-02",430.24,430.74,422.25,423.37,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2026-01-30",439.17,439.6,426.45,430.29,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-29",439.99,442.5,421.02,433.5,{"symbol":5,"time":969,"open":134,"high":970,"low":971,"close":160},"2026-01-28",483.74,478,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":977},"2026-01-27",473.7,482.87,473.16,480.58,{"symbol":5,"time":979,"open":980,"high":981,"low":982,"close":983},"2026-01-26",465.31,474.25,462,470.28,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":989},"2026-01-23",451.87,471.1,450.53,465.95,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2026-01-22",447.62,452.84,444.7,451.14,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-21",452.6,452.69,438.68,444.11,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2026-01-20",451.22,456.8,449.28,454.52,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2026-01-16",457.83,463.19,456.48,459.86,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2026-01-15",464.12,464.25,455.9,456.66,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2026-01-14",466.46,468.2,457.17,459.38,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":989,"close":1030},"2026-01-13",474.68,475.78,470.67,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2026-01-12",476.67,480.99,475.68,477.18,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2026-01-09",474.06,479.82,472.2,479.28,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2026-01-08",481.24,482.66,475.86,478.11,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1054},"2026-01-07",479.76,489.7,477.95,483.47,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1060},"2026-01-06",473.8,478.74,469.75,478.51,{"symbol":5,"time":1062,"open":1039,"high":1063,"low":1064,"close":1065},"2026-01-05",476.07,469.5,472.85,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2026-01-02",484.39,484.66,470.16,472.94,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":145,"close":1076},"2025-12-31",487.84,488.14,483.62,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-12-30",485.93,489.68,485.5,487.48,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-12-29",484.86,488.35,484.18,487.1,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-12-26",486.71,488.12,485.96,487.71,{"symbol":5,"time":1096,"open":209,"high":1097,"low":1098,"close":1099},"2025-12-24",489.16,484.83,488.02,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-23",484.98,487.83,484.74,486.85,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-12-22",486.12,488.73,482.69,484.92,{"symbol":5,"time":1113,"open":1114,"high":123,"low":1115,"close":1116},"2025-12-19",487.36,482.49,485.92,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-18",478.19,489.6,477.89,483.98,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":220,"close":1127},"2025-12-17",476.91,480,476.12,{"symbol":5,"time":1129,"open":1130,"high":1121,"low":1131,"close":1132},"2025-12-16",471.91,470.88,476.39,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-12-15",480.1,480.72,472.52,474.82,{"symbol":5,"time":1140,"open":1040,"high":1141,"low":1142,"close":141},"2025-12-12",482.45,476.34,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1047,"close":1054},"2025-12-11",476.63,486.03,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-12-10",484.03,484.25,475.08,478.56,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-12-09",489.1,492.12,488.5,492.02,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-12-08",484.89,492.3,484.38,491.02,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1170},"2025-12-05",482.52,483.4,478.88,483.16,{"symbol":5,"time":1172,"open":1051,"high":1173,"low":1174,"close":1175},"2025-12-04",481.32,476.49,480.84,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-12-03",476.32,484.24,475.2,477.73,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-12-02",486.72,493.5,486.32,490,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-12-01",488.44,489.86,484.65,486.74,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1199},"2025-11-28",487.6,492.63,486.65,492.01,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1081},"2025-11-26",486.31,488.31,481.2,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-11-25",474.07,479.15,464.89,476.99,{"symbol":5,"time":1212,"open":220,"high":1213,"low":1214,"close":1215},"2025-11-24",476.9,468.02,474,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-11-21",478.5,478.92,468.27,472.12,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":1227},"2025-11-20",492.71,493.57,475.5,478.43,{"symbol":5,"time":1229,"open":1230,"high":76,"low":1231,"close":1232},"2025-11-19",490.1,482.83,487.12,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-18",495.37,502.98,486.78,493.79,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-17",508.45,512.12,504.91,507.49,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-11-14",498.23,511.6,497.44,510.18,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":1256},"2025-11-13",510.31,513.5,501.29,503.29,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-11-12",509.36,511.67,499.12,511.14,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-11-11",504.8,509.6,502.35,508.68,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-11-10",500.04,506.85,498.8,506,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":96},"2025-11-07",496.95,499.38,493.25,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-11-06",505.66,505.7,495.81,497.1,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-11-05",513.3,514.83,506.58,507.16,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-11-04",511.76,515.55,507.84,514.33,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1303},"2025-11-03",519.81,524.96,514.59,517.03,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-10-31",528.88,529.32,515.1,517.81,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1315},"2025-10-30",530.48,534.97,522.12,525.76,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-10-29",544.94,546.27,536.73,541.55,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-10-28",550,553.72,540.77,542.07,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-10-27",531.78,534.58,529.01,531.52,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-10-24",522.79,525.35,520.71,523.61,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2025-10-23",522.46,523.95,518.61,520.56,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-10-22",521.15,525.23,517.71,520.54,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-10-21",517.5,518.69,513.04,517.66,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2025-10-20",514.61,518.7,513.43,516.79,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1368,"close":1369},"2025-10-17",509.04,515.48,507.31,513.58,{"symbol":5,"time":1371,"open":1372,"high":1373,"low":1374,"close":1375},"2025-10-16",512.58,516.85,508.13,511.61,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":81,"close":1362},"2025-10-15",514.96,517.19,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1274,"close":1384},"2025-10-14",510.23,515.28,513.57,{"symbol":5,"time":1386,"open":1387,"high":1387,"low":1388,"close":1389},"2025-10-13",516.41,511.68,514.05,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-10-10",519.64,523.58,509.63,510.96,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-10-09",522.34,524.33,517.4,522.4,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-10-08",523.28,526.95,523.09,524.85,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1412,"close":1413},"2025-10-07",528.29,529.8,521.44,523.98,{"symbol":5,"time":1415,"open":1344,"high":1416,"low":1417,"close":1418},"2025-10-06",531.03,518.2,528.57,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-10-03",517.1,520.49,515,517.35,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-10-02",517.64,521.6,510.68,515.74,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1436},"2025-10-01",514.8,520.51,511.69,519.71,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-09-30",513.24,518.16,509.66,517.95,{"symbol":5,"time":1444,"open":1445,"high":1373,"low":1446,"close":1447},"2025-09-29",511.5,508.88,514.6,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-09-26",510.06,513.94,506.62,511.46,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2025-09-25",508.3,510.01,505.04,507.03,{"symbol":5,"time":1461,"open":105,"high":1462,"low":1463,"close":1464},"2025-09-24",512.48,506.92,510.15,{"symbol":5,"time":1466,"open":1467,"high":1302,"low":1368,"close":1468},"2025-09-23",513.8,509.23,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-09-22",515.59,517.74,512.54,514.45,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1253,"close":1479},"2025-09-19",510.56,519.3,517.93,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1241},"2025-09-18",511.49,513.07,507.66,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-09-17",510.62,511.29,505.93,510.02,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1366},"2025-09-16",516.88,517.23,508.6,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-09-15",508.79,515.47,507,515.36,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-09-12",506.65,512.55,503.85,509.9,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-09-11",502.25,503.17,497.88,501.01,{"symbol":5,"time":1515,"open":1236,"high":1516,"low":1517,"close":1518},"2025-09-10",503.23,496.72,500.37,{"symbol":5,"time":1520,"open":1521,"high":1510,"low":1522,"close":1523},"2025-09-09",501.43,497.7,498.41,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-09-08",498.11,501.2,495.03,498.2,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-09-05",509.07,511.97,492.37,495,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},"2025-09-04",504.3,508.15,503.15,507.97,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-09-03",503.79,507.79,502.32,505.35,{"symbol":5,"time":1549,"open":1550,"high":1274,"low":1551,"close":1552},"2025-09-02",500.47,496.81,505.12,{"symbol":5,"time":1554,"open":1555,"high":1266,"low":1556,"close":1557},"2025-08-29",508.66,504.49,506.69,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-08-28",507.09,511.09,505.5,509.64,{"symbol":5,"time":1565,"open":1566,"high":108,"low":1567,"close":1568},"2025-08-27",502,499.9,506.74,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2025-08-26",504.36,504.98,498.51,502.04,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-08-25",506.63,508.19,504.12,504.26,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-08-22",504.25,510.73,502.41,507.23,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-08-21",503.69,507.63,502.72,504.24,{"symbol":5,"time":1594,"open":1595,"high":82,"low":1596,"close":1597},"2025-08-20",509.87,504.44,505.72,{"symbol":5,"time":1599,"open":1423,"high":1600,"low":1601,"close":1602},"2025-08-19",515.16,508.55,509.77,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1421},"2025-08-18",521.59,522.82,514.02,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-08-15",522.77,526.1,519.08,520.17,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-08-14",522.56,525.95,520.14,522.48,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1624,"close":1625},"2025-08-13",532.11,532.7,519.37,520.58,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1630,"close":1631},"2025-08-12",523.75,530.98,522.7,529.24,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2025-08-11",522.3,527.59,519.72,521.77,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-08-08",522.6,524.66,519.41,522.04,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2025-08-07",526.8,528.09,517.55,520.84,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1655},"2025-08-06",530.9,531.7,524.03,524.94,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":1661},"2025-08-05",537.18,537.3,527.24,527.75,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1667},"2025-08-04",528.27,538.25,528.13,535.64,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1673},"2025-08-01",535,535.8,520.86,524.11,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-07-31",555.23,555.45,531.9,533.5,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1439},"2025-07-30",515.17,515.95,509.44,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-07-29",515.53,517.62,511.56,512.57,{"symbol":5,"time":1692,"open":1693,"high":1423,"low":90,"close":1694},"2025-07-28",514.08,512.5,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1699,"close":1700},"2025-07-25",512.47,518.29,510.36,513.71,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-07-24",508.77,513.67,507.3,510.88,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-07-23",506.75,506.79,500.7,505.87,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1717},"2025-07-22",510.97,511.2,505.27,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1722,"close":1450},"2025-07-21",506.71,512.09,505.55,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-07-18",514.48,514.64,507.43,510.05,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-07-17",505.68,513.37,505.62,511.7,{"symbol":5,"time":1736,"open":198,"high":1737,"low":1738,"close":1733},"2025-07-16",506.72,501.89,{"symbol":5,"time":1740,"open":1741,"high":1456,"low":1742,"close":1743},"2025-07-15",503.02,502.79,505.82,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1741},"2025-07-14",501.52,503.97,501.03,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":33,"close":1753},"2025-07-11",498.47,505.03,503.32,{"symbol":5,"time":1755,"open":1756,"high":1596,"low":36,"close":1757},"2025-07-10",503.05,501.48,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2025-07-09",500.3,506.78,499.74,503.51,{"symbol":5,"time":1765,"open":1766,"high":1529,"low":1767,"close":1768},"2025-07-08",497.24,494.11,496.62,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-07-07",497.38,498.75,495.23,497.72,{"symbol":5,"time":1776,"open":95,"high":1777,"low":1778,"close":1779},"2025-07-03",500.13,493.44,498.84,{"symbol":5,"time":1781,"open":1782,"high":1185,"low":1783,"close":1784},"2025-07-02",489.99,488.7,491.09,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-07-01",496.47,498.05,490.98,492.05,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-06-30",497.04,500.76,495.33,497.41,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":39,"close":1801},"2025-06-27",497.55,499.3,495.94,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":216,"close":1806},"2025-06-26",492.98,498.04,497.45,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1812},"2025-06-25",492.04,494.56,489.39,492.27,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1818},"2025-06-24",488.95,491.85,486.8,490.11,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":65},"2025-06-23",478.21,487.75,472.51,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1829},"2025-06-20",482.23,483.46,476.87,477.4,{"symbol":5,"time":1831,"open":971,"high":1832,"low":1833,"close":1834},"2025-06-18",481,474.46,480.24,{"symbol":5,"time":1836,"open":1837,"high":1058,"low":1838,"close":1839},"2025-06-17",475.4,474.08,478.04,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":220,"close":1844},"2025-06-16",475.21,480.69,479.14,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-06-13",476.41,479.18,472.76,474.96,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-06-12",475.02,480.42,473.52,478.87,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-06-11",470.02,475.47,469.66,472.62,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1868},"2025-06-10",471.19,472.8,466.96,470.92,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-06-09",469.7,473.43,468.62,472.75,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-06-06",470.09,473.34,468.78,470.38,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-06-05",464.96,469.65,464.03,467.68,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-06-04",464,465.69,463.02,463.87,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-06-03",461.47,464.14,460.86,462.97,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-06-02",457.14,462.11,456.89,461.97,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-05-30",459.72,461.68,455.54,460.36,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-05-29",461.55,461.72,455.31,458.68,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-05-28",461.22,462.52,456.93,457.36,{"symbol":5,"time":1924,"open":1012,"high":1925,"low":1926,"close":1927},"2025-05-27",460.95,456.12,460.69,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2025-05-23",449.98,453.69,448.91,450.18,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2025-05-22",454.95,460.25,453.9,454.86,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1945},"2025-05-21",454.57,457.78,451.81,452.57,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2025-05-20",455.59,458.34,454.32,458.17,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2025-05-19",450.88,459.59,450.8,458.87,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-05-16",452.05,454.36,448.73,454.27,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-05-15",450.77,456.19,450.43,453.13,{"symbol":5,"time":1971,"open":1972,"high":1938,"low":1972,"close":1973},"2025-05-14",448.14,452.94,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-05-13",447.78,450.67,445.36,449.14,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-05-12",445.94,449.37,439.78,449.26,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-05-09",440,440.74,435.88,438.73,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-05-08",437.93,443.67,435.66,438.17,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-05-07",433.84,438.12,431.11,433.35,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-05-06",432.2,437.73,431.17,433.31,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-05-05",432.87,439.5,432.11,436.17,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-05-02",431.74,439.44,429.99,435.28,{"symbol":5,"time":2023,"open":2002,"high":2024,"low":2025,"close":2026},"2025-05-01",436.99,424.9,425.4,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-04-30",390.3,396.66,384.44,395.26,{"symbol":5,"time":2034,"open":244,"high":2035,"low":2036,"close":2037},"2025-04-29",395.1,390.38,394.04,{"symbol":5,"time":2039,"open":2040,"high":851,"low":2041,"close":2042},"2025-04-28",391.96,386.64,391.16,{"symbol":5,"time":2044,"open":765,"high":2045,"low":2046,"close":2047},"2025-04-25",392.16,384.6,391.85,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-04-24",375.7,388.45,375.19,387.3,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":358,"close":2058},"2025-04-23",376.06,380.39,374.39,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":2063,"close":2064},"2025-04-22",363.38,367.77,359.86,366.82,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2070},"2025-04-21",362.82,364.48,355.67,359.12,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":2076},"2025-04-17",373.75,374.32,366.89,367.78,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-04-16",380.67,381.61,368,371.61,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2025-04-15",388.51,391.89,384.16,385.73,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-04-14",393.22,394.65,384.21,387.81,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2051},"2025-04-11",380.64,390.05,378.89,{"symbol":5,"time":2101,"open":2102,"high":758,"low":2103,"close":2104},"2025-04-10",382.06,367.8,381.35,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":346},"2025-04-09",353.54,393.23,353.1,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-04-08",368.26,373.65,350.25,354.56,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-04-07",350.88,371,344.79,357.86,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-04-04",364.13,374.59,359.48,359.84,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-04-03",374.79,377.48,369.35,373.11,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-04-02",377.97,385.08,376.62,382.14,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-04-01",374.65,382.85,373.23,382.19,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-03-31",372.54,377.07,367.24,375.39,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":2157},"2025-03-28",388.08,389.13,376.93,378.8,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2162,"close":2163},"2025-03-27",390.13,392.24,387.4,390.58,{"symbol":5,"time":2165,"open":871,"high":2166,"low":2167,"close":260},"2025-03-26",395.31,388.57,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":879},"2025-03-25",393.92,396.36,392.64,{"symbol":5,"time":2174,"open":2175,"high":2175,"low":2176,"close":2177},"2025-03-24",395.4,389.81,393.08,{"symbol":5,"time":2179,"open":2180,"high":422,"low":2181,"close":2182},"2025-03-21",383.22,382.8,391.26,{"symbol":5,"time":2184,"open":2185,"high":777,"low":2186,"close":2187},"2025-03-20",385.74,383.28,386.84,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":429,"close":2192},"2025-03-19",385.53,389.68,387.82,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-03-18",387.07,387.37,381.1,383.52,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-03-17",386.7,392.71,385.57,388.7,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-03-14",379.78,390.23,379.51,388.56,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2025-03-13",383.16,385.32,377.45,378.77,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2222},"2025-03-12",382.95,385.22,378.95,383.27,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2025-03-11",379,386,376.91,380.45,{"symbol":5,"time":2230,"open":2231,"high":298,"low":386,"close":2232},"2025-03-10",385.84,380.16,{"symbol":5,"time":2234,"open":937,"high":2235,"low":2236,"close":2237},"2025-03-07",394.8,385.54,393.31,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-03-06",394.28,402.15,392.68,396.89,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-03-05",389.34,401.67,388.81,401.02,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-03-04",383.4,392.58,381,388.61,{"symbol":5,"time":2257,"open":2258,"high":2258,"low":2259,"close":2260},"2025-03-03",398.82,386.16,388.49,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2265,"close":2266},"2025-02-28",392.66,397.63,386.57,396.99,{"symbol":5,"time":2268,"open":831,"high":2269,"low":2270,"close":2271},"2025-02-27",405.74,392.17,392.53,{"symbol":5,"time":2273,"open":601,"high":2274,"low":792,"close":2275},"2025-02-26",403.6,399.73,{"symbol":5,"time":2277,"open":293,"high":2278,"low":2279,"close":2280},"2025-02-25",401.92,396.7,397.9,{"symbol":5,"time":2282,"open":822,"high":2283,"low":2284,"close":2285},"2025-02-24",409.37,399.32,404,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2025-02-21",417.34,418.05,407.89,408.21,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2025-02-20",415.29,419.31,412.54,416.13,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2302,"close":2303},"2025-02-19",407.88,415.49,407.65,414.77,{"symbol":5,"time":2305,"open":575,"high":2306,"low":2307,"close":2308},"2025-02-18",410.6,406.5,409.64,{"symbol":5,"time":2310,"open":2311,"high":2312,"low":2313,"close":2314},"2025-02-14",407.79,408.91,405.88,408.43,{"symbol":5,"time":2316,"open":2317,"high":941,"low":2318,"close":2319},"2025-02-13",407,406.36,410.54,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":914,"close":2324},"2025-02-12",407.21,410.75,409.04,{"symbol":5,"time":2326,"open":2308,"high":2327,"low":2328,"close":2329},"2025-02-11",412.49,409.3,411.44,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2334,"close":2335},"2025-02-10",413.71,415.46,410.92,412.22,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2341},"2025-02-07",416.48,418.65,408.1,409.75,{"symbol":5,"time":2343,"open":565,"high":2344,"low":565,"close":2345},"2025-02-06",418.2,415.82,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2350,"close":2351},"2025-02-05",412.35,413.83,410.4,413.29,{"symbol":5,"time":2353,"open":558,"high":2354,"low":2355,"close":2356},"2025-02-04",413.92,409.74,412.37,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2334},"2025-02-03",411.6,415.41,408.66,{"symbol":5,"time":2363,"open":2364,"high":654,"low":2365,"close":2366},"2025-01-31",418.98,414.91,415.06,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2371,"close":2372},"2025-01-30",418.77,422.86,413.16,414.99,{"symbol":5,"time":2374,"open":2375,"high":468,"low":2376,"close":2377},"2025-01-29",446.69,440.4,442.33,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":2383},"2025-01-28",434.6,448.38,431.38,447.2,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":2388,"close":2389},"2025-01-27",424.01,435.2,423.5,434.56,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":2394,"close":2395},"2025-01-24",445.16,446.65,441.4,444.06,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":2401},"2025-01-23",442,446.75,441.5,446.71,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2406,"close":2407},"2025-01-22",437.56,447.27,436,446.2,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2025-01-21",430.2,430.9,425.6,428.5,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":534,"close":2418},"2025-01-17",434.09,434.48,429.03,{"symbol":5,"time":2420,"open":2421,"high":487,"low":2422,"close":605},"2025-01-16",428.7,424.39,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2427,"close":2428},"2025-01-15",419.13,428.15,418.27,426.31,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":2433,"close":2434},"2025-01-14",417.81,419.74,410.72,415.67,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2439,"close":2440},"2025-01-13",415.24,418.5,412.29,417.19,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2446},"2025-01-10",424.63,424.71,415.02,418.95,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2451,"close":2452},"2025-01-08",423.46,426.97,421.54,424.56,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":2457,"close":2458},"2025-01-07",429,430.65,420.8,422.37,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":2464},"2025-01-06",428,434.32,425.48,427.85,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":503,"close":2469},"2025-01-03",421.08,424.03,423.35,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2474,"close":2475},"2025-01-02",425.53,426.07,414.85,418.58,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2480,"close":2481},"2024-12-31",426.1,426.73,420.66,421.5,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":613,"close":2486},"2024-12-30",426.06,427.55,424.83,{"symbol":5,"time":2488,"open":2380,"high":2489,"low":2490,"close":2491},"2024-12-27",435.22,426.35,430.53,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2496,"close":2497},"2024-12-26",439.08,440.94,436.63,438.11,{"symbol":5,"time":2499,"open":2500,"high":959,"low":2501,"close":2502},"2024-12-24",434.65,434.19,439.33,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-12-23",436.74,437.65,432.83,435.25,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2513,"close":2514},"2024-12-20",433.11,443.74,428.63,436.6,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2520},"2024-12-19",441.62,443.18,436.32,437.03,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2525,"close":2526},"2024-12-18",451.32,452.65,437.02,437.39,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":2532},"2024-12-17",451.01,455.29,449.57,454.46,{"symbol":5,"time":2534,"open":2405,"high":2535,"low":2536,"close":2537},"2024-12-16",452.18,445.28,451.59,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2542,"close":2405},"2024-12-13",448.44,451.43,445.58,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2545,"close":2547},"2024-12-12",449.11,456.16,449.56,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2550,"close":2552},"2024-12-11",444.05,450.35,448.99,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2557,"close":2558},"2024-12-10",444.39,449.62,441.6,443.33,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":2564},"2024-12-09",442.6,448.33,440.5,446.02,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2569,"close":2570},"2024-12-06",442.3,446.1,441.77,443.57,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":2015,"close":2575},"2024-12-05",437.92,444.66,442.62,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-12-04",433.03,439.67,432.63,437.42,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":2587},"2024-12-03",429.84,432.47,427.74,431.2,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2592,"close":2593},"2024-12-02",421.57,433,421.31,430.98,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":2449},"2024-11-29",420.09,424.88,417.8,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":2603,"close":2604},"2024-11-27",425.11,427.23,422.02,422.99,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2609,"close":2610},"2024-11-26",419.59,429.04,418.85,427.99,{"symbol":5,"time":2612,"open":2613,"high":2467,"low":2474,"close":2614},"2024-11-25",418.38,418.79,{"symbol":5,"time":2616,"open":2617,"high":2618,"low":2619,"close":2620},"2024-11-22",411.37,417.4,411.06,417,{"symbol":5,"time":2622,"open":2623,"high":2624,"low":2625,"close":2626},"2024-11-21",419.5,419.78,410.29,412.87,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":2301},"2024-11-20",416.87,417.29,410.58,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2024-11-19",413.11,417.94,411.55,417.79,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2643},"2024-11-18",414.87,418.4,412.1,415.76,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-11-15",419.82,422.8,413.64,415,{"symbol":5,"time":2651,"open":2652,"high":534,"low":2653,"close":2654},"2024-11-14",425,420,426.89,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2660},"2024-11-13",421.64,429.33,418.21,425.2,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":643,"close":2665},"2024-11-12",418.25,424.44,423.03,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2024-11-11",422.52,424.81,416,418.01,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2676,"close":2677},"2024-11-08",425.32,426.5,421.78,422.54,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":2683},"2024-11-07",421.28,426.85,419.88,425.43,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2688,"close":2689},"2024-11-06",412.42,420.45,410.52,420.18,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":2695},"2024-11-05",408.37,414.9,408.08,411.46,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":802,"close":2700},"2024-11-04",409.8,410.42,408.46,{"symbol":5,"time":2702,"open":803,"high":552,"low":2703,"close":2704},"2024-11-01",407.5,410.37,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2710},"2024-10-31",415.36,416.16,406.3,406.35,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":2715,"close":2716},"2024-10-30",437.44,438.5,432.1,432.53,{"symbol":5,"time":2718,"open":2461,"high":2719,"low":2720,"close":2721},"2024-10-29",433.17,425.8,431.95,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-10-28",431.66,431.94,426.3,426.59,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2426},"2024-10-25",426.76,432.52,426.57,{"symbol":5,"time":2734,"open":2735,"high":2736,"low":2737,"close":2738},"2024-10-24",425.33,425.98,422.4,424.73,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":2744},"2024-10-23",430.86,431.08,422.53,424.6,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":2750},"2024-10-22",418.49,430.58,418.04,427.51,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2755,"close":2756},"2024-10-21",416.12,418.96,413.75,418.78,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2762},"2024-10-18",417.14,419.65,416.26,418.16,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":2767,"close":2768},"2024-10-17",422.36,422.5,415.59,416.72,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2753},"2024-10-16",415.17,416.36,410.48,{"symbol":5,"time":2775,"open":2776,"high":2777,"low":2778,"close":2779},"2024-10-15",422.18,422.48,415.26,418.74,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2785},"2024-10-14",417.77,424.04,417.52,419.14,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-10-11",416.14,417.13,413.25,416.32,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2024-10-10",415.23,417.35,413.15,415.84,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":2803},"2024-10-09",415.86,420.38,414.3,417.46,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2808,"close":2809},"2024-10-08",410.9,415.66,408.17,414.71,{"symbol":5,"time":2811,"open":2670,"high":594,"low":2812,"close":2813},"2024-10-07",409,409.54,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-10-04",418.24,419.75,414.97,416.06,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-10-03",417.63,419.55,414.29,416.54,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2789},"2024-10-02",422.58,422.82,416.71,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2835,"close":654},"2024-10-01",428.45,428.48,418.81,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-09-30",428.21,430.42,425.37,430.3,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2847},"2024-09-27",431.52,431.85,427.47,428.02,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2852,"close":2853},"2024-09-26",435.09,435.3,429.13,431.31,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2858,"close":2014},"2024-09-25",429.83,433.12,428.57,{"symbol":5,"time":2860,"open":2591,"high":2003,"low":2478,"close":2861},"2024-09-24",429.17,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-09-23",434.28,436.46,430.39,433.51,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2873},"2024-09-20",437.22,439.24,434.22,435.27,{"symbol":5,"time":2875,"open":2876,"high":2400,"low":2877,"close":2878},"2024-09-19",441.23,436.9,438.69,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2883,"close":2884},"2024-09-18",435,436.03,430.41,430.81,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":2889,"close":2890},"2024-09-17",440.23,441.85,432.27,435.15,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2896},"2024-09-16",430.6,433.53,428.22,431.34,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2902},"2024-09-13",425.83,431.83,425.46,430.59,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2817,"close":2907},"2024-09-12",423.31,427.37,427,{"symbol":5,"time":2909,"open":552,"high":2910,"low":494,"close":2911},"2024-09-11",423.99,423.04,{"symbol":5,"time":2913,"open":2914,"high":505,"low":2915,"close":2916},"2024-09-10",408.2,407.7,414.2,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2241,"close":2921},"2024-09-09",407.24,408.65,405.72,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":2927},"2024-09-06",409.06,410.65,400.8,401.7,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2932,"close":2933},"2024-09-05",407.62,413.1,406.13,408.39,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":914,"close":2938},"2024-09-04",405.91,411.24,408.9,{"symbol":5,"time":2940,"open":2941,"high":2682,"low":2942,"close":2943},"2024-09-03",417.91,407.03,409.44,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":2948,"close":2759},"2024-08-30",415.6,417.49,412.13,{"symbol":5,"time":2950,"open":2951,"high":948,"low":2306,"close":2952},"2024-08-29",414.94,413.12,{"symbol":5,"time":2954,"open":2955,"high":2649,"low":2956,"close":2306},"2024-08-28",414.88,407.31,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":2962},"2024-08-27",412.86,414.36,410.25,413.84,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2968},"2024-08-26",416.37,417.28,411.34,413.49,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2974},"2024-08-23",416.98,419.26,412.09,416.79,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2980},"2024-08-22",424.36,426.79,414.61,415.55,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-08-21",424.08,426.4,421.72,424.14,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2657,"close":2991},"2024-08-20",421.7,425.86,424.8,{"symbol":5,"time":2993,"open":2754,"high":2994,"low":912,"close":2995},"2024-08-19",421.75,421.53,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":3001},"2024-08-16",420.6,421.34,417.3,418.47,{"symbol":5,"time":3003,"open":942,"high":3004,"low":3005,"close":3006},"2024-08-15",421.11,417.66,421.03,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3011,"close":3012},"2024-08-14",414.8,417.72,412.45,416.86,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-08-13",409.59,414.95,409.57,414.01,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3024},"2024-08-12",407.06,408.76,404.24,406.81,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":3029,"close":3030},"2024-08-09",404.03,408.05,402.26,406.02,{"symbol":5,"time":3032,"open":3033,"high":3034,"low":3035,"close":3036},"2024-08-08",402.44,405.86,399.94,402.69,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3041,"close":3042},"2024-08-07",408.64,410.08,397.47,398.43,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3048},"2024-08-06",400,405.67,398.5,399.61,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":3054},"2024-08-05",389.17,401.04,385.58,395.15,{"symbol":5,"time":3056,"open":2327,"high":2649,"low":3057,"close":3058},"2024-08-02",404.34,408.49,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":594},"2024-08-01",420.79,427.46,413.09,{"symbol":5,"time":3065,"open":3066,"high":2676,"low":3067,"close":3068},"2024-07-31",420.5,412.21,418.35,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":3073,"close":3074},"2024-07-30",427.72,429.05,417.36,422.92,{"symbol":5,"time":3076,"open":653,"high":3077,"low":3078,"close":2479},"2024-07-29",432.15,424.7,{"symbol":5,"time":3080,"open":2344,"high":3081,"low":3082,"close":3083},"2024-07-26",428.92,417.27,425.27,{"symbol":5,"time":3085,"open":3086,"high":3087,"low":3088,"close":2641},"2024-07-25",428.8,429.8,417.51,{"symbol":5,"time":3090,"open":3091,"high":3092,"low":3093,"close":3094},"2024-07-24",440.45,441.48,427.59,428.9,{"symbol":5,"time":3096,"open":3097,"high":3098,"low":3099,"close":3100},"2024-07-23",443.9,448.39,443.1,444.85,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":3106},"2024-07-22",441.79,444.6,438.91,442.94,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-07-19",433.1,441.14,432,437.11,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3117,"close":3118},"2024-07-18",444.34,444.65,434.4,440.37,{"symbol":5,"time":3120,"open":3121,"high":3100,"low":3122,"close":3123},"2024-07-17",442.59,439.18,443.52,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":3129},"2024-07-16",454.22,454.3,446.66,449.52,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":2541,"close":3134},"2024-07-15",453.3,457.26,453.96,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":3139,"close":3140},"2024-07-12",454.33,456.36,450.65,453.55,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":3146},"2024-07-11",462.98,464.78,451.55,454.7,{"symbol":5,"time":3148,"open":1919,"high":1022,"low":3149,"close":3150},"2024-07-10",458.86,466.25,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":3156},"2024-07-09",467,467.33,458,459.54,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2024-07-08",466.55,467.7,464.46,466.24,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3167,"close":3168},"2024-07-05",459.61,468.35,458.97,467.56,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2024-07-03",458.19,461.02,457.88,460.77,{"symbol":5,"time":3176,"open":3177,"high":1955,"low":3178,"close":3179},"2024-07-02",453.2,453.11,459.28,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":3185},"2024-07-01",448.66,457.37,445.66,456.73,{"symbol":5,"time":3187,"open":3188,"high":3189,"low":3190,"close":3191},"2024-06-28",453.07,455.38,446.41,446.95,{"symbol":5,"time":3193,"open":2535,"high":3194,"low":3195,"close":3196},"2024-06-27",456.17,451.77,452.85,{"symbol":5,"time":3198,"open":3199,"high":3200,"low":3201,"close":3202},"2024-06-26",449,453.6,448.19,452.16,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":2399,"close":3207},"2024-06-25",448.25,451.42,450.95,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3190,"close":3212},"2024-06-24",449.8,452.75,447.67,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3217,"close":3218},"2024-06-21",447.38,450.58,446.51,449.78,{"symbol":5,"time":3220,"open":3221,"high":3222,"low":3223,"close":3224},"2024-06-20",446.3,446.53,441.27,445.7,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":3229,"close":3230},"2024-06-18",449.71,450.14,444.89,446.34,{"symbol":5,"time":3232,"open":3121,"high":3233,"low":3234,"close":3235},"2024-06-17",450.94,440.72,448.37,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3240,"close":3241},"2024-06-14",438.28,443.14,436.72,442.57,{"symbol":5,"time":3243,"open":3244,"high":3245,"low":3246,"close":3247},"2024-06-13",440.85,443.39,439.37,441.58,{"symbol":5,"time":3249,"open":3250,"high":3251,"low":3252,"close":3253},"2024-06-12",435.32,443.4,433.25,441.06,{"symbol":5,"time":3255,"open":2463,"high":3256,"low":3257,"close":3258},"2024-06-11",432.82,425.25,432.68,{"symbol":5,"time":3260,"open":3078,"high":3261,"low":3262,"close":3263},"2024-06-10",428.08,423.89,427.87,{"symbol":5,"time":3265,"open":3266,"high":3267,"low":3268,"close":3269},"2024-06-07",426.2,426.28,423,423.85,{"symbol":5,"time":3271,"open":2386,"high":3272,"low":3273,"close":3274},"2024-06-06",425.31,420.58,424.52,{"symbol":5,"time":3276,"open":2431,"high":2983,"low":649,"close":2386},"2024-06-05",{"symbol":5,"time":3278,"open":3279,"high":3280,"low":3281,"close":3282},"2024-06-04",412.43,416.44,409.68,416.07,{"symbol":5,"time":3284,"open":3285,"high":497,"low":3286,"close":3287},"2024-06-03",415.53,408.92,413.52,{"symbol":5,"time":3289,"open":3290,"high":3290,"low":3291,"close":3292},"2024-05-31",416.75,404.51,415.13,{"symbol":5,"time":3294,"open":3295,"high":3295,"low":3296,"close":3297},"2024-05-30",424.3,414.24,414.67,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3300,"close":2861},"2024-05-29",425.69,430.94,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3307},"2024-05-28",429.63,430.82,426.6,430.32,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2024-05-24",427.19,431.06,424.41,430.16,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":2907},"2024-05-23",432.97,433.6,425.42,{"symbol":5,"time":3320,"open":3321,"high":3322,"low":3323,"close":3324},"2024-05-22",430.09,432.41,427.13,430.52,{"symbol":5,"time":3326,"open":3327,"high":3316,"low":3328,"close":2608},"2024-05-21",426.83,424.85,{"symbol":5,"time":3330,"open":3331,"high":3332,"low":3333,"close":3334},"2024-05-20",420.21,426.77,419.99,425.34,{"symbol":5,"time":3336,"open":2677,"high":3074,"low":3337,"close":3331},"2024-05-17",418.03,{"symbol":5,"time":3339,"open":3340,"high":3318,"low":3341,"close":3342},"2024-05-16",421.8,420.35,420.99,{"symbol":5,"time":3344,"open":3345,"high":3346,"low":3082,"close":3347},"2024-05-15",417.9,423.81,423.08,{"symbol":5,"time":3349,"open":3350,"high":2947,"low":2636,"close":3351},"2024-05-14",412.02,416.56,{"symbol":5,"time":3353,"open":2671,"high":3068,"low":3354,"close":3355},"2024-05-13",410.82,413.72,{"symbol":5,"time":3357,"open":3358,"high":3359,"low":3360,"close":3361},"2024-05-10",412.94,415.38,411.8,414.74,{"symbol":5,"time":3363,"open":3364,"high":3365,"low":3366,"close":3367},"2024-05-09",410.57,412.72,409.1,412.32,{"symbol":5,"time":3369,"open":2808,"high":3370,"low":3371,"close":2319},"2024-05-08",412.23,406.71,{"symbol":5,"time":3373,"open":3374,"high":3297,"low":3375,"close":3376},"2024-05-07",414.66,409.09,409.34,{"symbol":5,"time":3378,"open":3022,"high":3379,"low":3380,"close":3381},"2024-05-06",413.93,406.37,413.54,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":799,"close":3386},"2024-05-03",402.28,407.15,406.66,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":2092,"close":3391},"2024-05-02",397.66,399.93,397.84,{"symbol":5,"time":3393,"open":3394,"high":857,"low":3395,"close":3396},"2024-05-01",392.61,390.31,394.94,{"symbol":5,"time":3398,"open":3399,"high":3400,"low":3051,"close":3401},"2024-04-30",401.49,402.16,389.33,{"symbol":5,"time":3403,"open":3404,"high":3405,"low":3406,"close":3407},"2024-04-29",405.25,406.32,399.19,402.25,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":811,"close":3405},"2024-04-26",412.17,413,{"symbol":5,"time":3413,"open":3414,"high":3415,"low":3416,"close":3417},"2024-04-25",394.03,399.89,388.03,399.04,{"symbol":5,"time":3419,"open":3420,"high":3421,"low":3422,"close":2924},"2024-04-24",409.56,412.47,406.78,{"symbol":5,"time":3424,"open":3023,"high":2914,"low":3425,"close":3426},"2024-04-23",403.06,407.57,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3431,"close":3432},"2024-04-22",400.08,402.85,395.75,400.96,{"symbol":5,"time":3434,"open":3027,"high":3435,"low":3436,"close":3437},"2024-04-19",405.48,397.77,399.12,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":3442,"close":3443},"2024-04-18",410.63,411.89,403.95,404.27,{"symbol":5,"time":3445,"open":3446,"high":3447,"low":3448,"close":540},"2024-04-17",417.25,418.88,410.33,{"symbol":5,"time":3450,"open":3451,"high":2641,"low":3452,"close":3453},"2024-04-16",414.57,413.73,414.58,{"symbol":5,"time":3455,"open":3306,"high":606,"low":3456,"close":2648},"2024-04-15",413.43,{"symbol":5,"time":3458,"open":3459,"high":3460,"low":498,"close":613},"2024-04-12",424.05,425.18,{"symbol":5,"time":3462,"open":3463,"high":3464,"low":2765,"close":3465},"2024-04-11",425.82,429.37,427.93,{"symbol":5,"time":3467,"open":3468,"high":2468,"low":3469,"close":3470},"2024-04-10",422.19,419.7,423.26,{"symbol":5,"time":3472,"open":3473,"high":2586,"low":3474,"close":3267},"2024-04-09",426.44,421.62,{"symbol":5,"time":3476,"open":3477,"high":3478,"low":3479,"close":3480},"2024-04-08",425.17,427.28,423.3,424.59,{"symbol":5,"time":3482,"open":3483,"high":3484,"low":3485,"close":3486},"2024-04-05",420.01,426.51,418.32,425.52,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2024-04-04",424.99,428.67,417.57,417.88,{"symbol":5,"time":3494,"open":3495,"high":3470,"low":512,"close":2687},"2024-04-03",419.73,{"symbol":5,"time":3497,"open":569,"high":617,"low":3498,"close":3499},"2024-04-02",417.84,421.44,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3504,"close":611},"2024-04-01",423.95,427.89,422.22,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":3509,"close":3510},"2024-03-28",420.96,421.87,419.12,420.72,{"symbol":5,"time":3512,"open":2664,"high":3513,"low":3514,"close":3515},"2024-03-27",424.45,419.01,421.43,{"symbol":5,"time":3517,"open":3518,"high":3519,"low":3520,"close":3521},"2024-03-26",425.61,425.99,421.35,421.65,{"symbol":5,"time":3523,"open":3524,"high":3525,"low":3526,"close":2370},"2024-03-25",425.24,427.41,421.61,{"symbol":5,"time":3528,"open":3529,"high":3530,"low":2473,"close":3531},"2024-03-22",429.7,429.86,428.74,{"symbol":5,"time":3533,"open":2856,"high":3305,"low":3534,"close":3464},"2024-03-21",427.16,{"symbol":5,"time":3536,"open":3537,"high":3538,"low":2480,"close":3539},"2024-03-20",422,425.96,425.23,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":2980,"close":3544},"2024-03-19",417.83,421.67,421.41,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":3549,"close":3550},"2024-03-18",414.25,420.73,413.78,417.32,{"symbol":5,"time":3552,"open":3553,"high":3554,"low":3555,"close":3556},"2024-03-15",419.29,422.6,412.79,416.42,{"symbol":5,"time":3558,"open":641,"high":3559,"low":3560,"close":3561},"2024-03-14",427.82,417.99,425.22,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3566,"close":3567},"2024-03-13",418.1,418.18,411.45,415.1,{"symbol":5,"time":3569,"open":2930,"high":3570,"low":3571,"close":3572},"2024-03-12",415.57,406.79,415.28,{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3577,"close":3578},"2024-03-11",403.76,405.68,401.26,404.52,{"symbol":5,"time":3580,"open":3581,"high":2699,"low":3582,"close":3583},"2024-03-08",407.96,404.33,406.22,{"symbol":5,"time":3585,"open":797,"high":3586,"low":3587,"close":3588},"2024-03-07",409.78,402.24,409.14,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":285,"close":3593},"2024-03-06",402.97,405.16,402.09,{"symbol":5,"time":3595,"open":578,"high":3547,"low":3596,"close":3597},"2024-03-05",400.64,402.65,{"symbol":5,"time":3599,"open":3600,"high":2795,"low":3367,"close":3601},"2024-03-04",413.44,414.92,{"symbol":5,"time":3603,"open":3604,"high":3605,"low":3606,"close":552},"2024-03-01",411.27,415.87,410.88,{"symbol":5,"time":3608,"open":3039,"high":2916,"low":3609,"close":2648},"2024-02-29",405.92,{"symbol":5,"time":3611,"open":3612,"high":2328,"low":3613,"close":3614},"2024-02-28",408.18,405.32,407.72,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":3619,"close":3620},"2024-02-27",407.99,408.32,403.85,407.48,{"symbol":5,"time":3622,"open":2695,"high":3623,"low":3624,"close":3625},"2024-02-26",412.16,407.36,407.54,{"symbol":5,"time":3627,"open":2434,"high":2800,"low":3628,"close":3629},"2024-02-23",408.97,410.34,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":3634,"close":3635},"2024-02-22",410.19,412.83,408.57,411.65,{"symbol":5,"time":3637,"open":3638,"high":281,"low":3639,"close":3640},"2024-02-21",400.17,397.22,402.18,{"symbol":5,"time":3642,"open":3643,"high":3644,"low":601,"close":3645},"2024-02-20",403.24,404.49,402.79,{"symbol":5,"time":3647,"open":3581,"high":3648,"low":3649,"close":3650},"2024-02-16",408.29,403.44,404.06,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3655,"close":3656},"2024-02-15",408.14,409.13,404.29,406.56,{"symbol":5,"time":3658,"open":3659,"high":3660,"low":3661,"close":3662},"2024-02-14",408.07,409.84,404.57,409.49,{"symbol":5,"time":3664,"open":3665,"high":3666,"low":3667,"close":3405},"2024-02-13",404.94,410.07,403.39,{"symbol":5,"time":3669,"open":3670,"high":3671,"low":3672,"close":2778},"2024-02-12",420.56,420.74,414.75,{"symbol":5,"time":3674,"open":3675,"high":659,"low":3676,"close":3677},"2024-02-09",415.25,415.09,420.55,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":3683},"2024-02-08",414.05,415.56,412.53,414.11,{"symbol":5,"time":3685,"open":935,"high":2802,"low":3686,"close":3680},"2024-02-07",407.4,{"symbol":5,"time":3688,"open":2313,"high":3689,"low":3690,"close":3691},"2024-02-06",407.97,402.91,405.49,{"symbol":5,"time":3693,"open":3694,"high":3695,"low":3696,"close":3697},"2024-02-05",409.9,411.16,403.99,405.65,{"symbol":5,"time":3699,"open":3700,"high":3701,"low":3702,"close":667},"2024-02-02",403.81,412.65,403.56,{"symbol":5,"time":3704,"open":3705,"high":575,"low":3706,"close":3707},"2024-02-01",401.83,401.8,403.78,{"symbol":5,"time":3709,"open":3710,"high":581,"low":3711,"close":3712},"2024-01-31",406.96,397.21,397.58,{"symbol":5,"time":3714,"open":3715,"high":821,"low":3716,"close":3717},"2024-01-30",412.26,406.45,408.59,{"symbol":5,"time":3719,"open":3720,"high":3721,"low":3582,"close":3722},"2024-01-29",406.06,409.98,409.72,{"symbol":5,"time":3724,"open":914,"high":3725,"low":3726,"close":840},"2024-01-26",406.17,402.43,{"symbol":5,"time":3728,"open":3729,"high":3730,"low":3731,"close":3732},"2024-01-25",404.32,407.01,402.53,404.87,{"symbol":5,"time":3734,"open":3735,"high":3736,"low":3737,"close":890},"2024-01-24",401.54,405.63,400.45,{"symbol":5,"time":3739,"open":3431,"high":3740,"low":3741,"close":3742},"2024-01-23",399.38,393.93,398.9,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":3747,"close":3748},"2024-01-22",400.02,400.62,393.59,396.51,{"symbol":5,"time":3750,"open":3751,"high":3752,"low":3753,"close":3752},"2024-01-19",395.76,398.67,393.5,{"symbol":5,"time":3755,"open":3756,"high":3757,"low":3758,"close":3759},"2024-01-18",391.72,393.99,390.12,393.87,{"symbol":5,"time":3761,"open":3762,"high":3763,"low":3764,"close":3765},"2024-01-17",387.98,390.11,384.81,389.47,{"symbol":5,"time":3767,"open":3768,"high":3414,"low":3769,"close":3770},"2024-01-16",393.66,387.62,390.27,{"symbol":5,"time":3772,"open":3773,"high":3774,"low":320,"close":3775},"2024-01-12",385.49,388.68,388.47,{"symbol":5,"time":3777,"open":2226,"high":3778,"low":3779,"close":3780},"2024-01-11",390.68,380.38,384.63,{"symbol":5,"time":3782,"open":3783,"high":3784,"low":3785,"close":3786},"2024-01-10",376.37,384.17,376.32,382.77,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3791,"close":3792},"2024-01-09",372.01,375.99,371.19,375.79,{"symbol":5,"time":3794,"open":3795,"high":3796,"low":3797,"close":3798},"2024-01-08",369.3,375.2,369.01,374.69,{"symbol":5,"time":3800,"open":3801,"high":3802,"low":3803,"close":3804},"2024-01-05",368.97,372.06,366.5,367.75,{"symbol":5,"time":3806,"open":387,"high":3807,"low":3808,"close":3809},"2024-01-04",373.1,367.17,367.94,{"symbol":5,"time":3811,"open":3797,"high":3812,"low":3813,"close":3814},"2024-01-03",373.26,368.51,370.6,{"symbol":5,"time":3816,"open":3817,"high":3818,"low":3819,"close":685},"2024-01-02",373.86,375.9,366.77,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3824,"close":3825},"2023-12-29",376,377.16,373.48,376.04,{"symbol":5,"time":3827,"open":3828,"high":3829,"low":3830,"close":3831},"2023-12-28",375.37,376.46,374.16,375.28,{"symbol":5,"time":3833,"open":3834,"high":3835,"low":3836,"close":3837},"2023-12-27",373.69,375.06,372.81,374.07,{"symbol":5,"time":3839,"open":3840,"high":3841,"low":689,"close":3842},"2023-12-26",375,376.94,374.66,{"symbol":5,"time":3844,"open":3845,"high":3846,"low":3847,"close":3848},"2023-12-22",373.68,375.18,372.71,374.58,{"symbol":5,"time":3850,"open":3851,"high":3852,"low":3853,"close":3854},"2023-12-21",372.56,374.41,370.04,373.54,{"symbol":5,"time":3856,"open":3840,"high":3857,"low":3858,"close":3859},"2023-12-20",376.03,370.53,370.62,{"symbol":5,"time":3861,"open":3862,"high":3812,"low":3863,"close":3812},"2023-12-19",371.49,369.84,{"symbol":5,"time":3865,"open":3866,"high":3867,"low":3868,"close":3869},"2023-12-18",369.45,373,368.68,372.65,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3875},"2023-12-15",366.85,372.4,366.28,370.73,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":2124,"close":3880},"2023-12-14",373.31,373.76,365.93,{"symbol":5,"time":3882,"open":3883,"high":3884,"low":3885,"close":3886},"2023-12-13",376.02,377.64,370.77,374.37,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3891,"close":3892},"2023-12-12",370.85,374.42,370.46,374.38,{"symbol":5,"time":3894,"open":3895,"high":3896,"low":3897,"close":3898},"2023-12-11",368.48,371.6,366.1,371.3,{"symbol":5,"time":3900,"open":3901,"high":3902,"low":3903,"close":3904},"2023-12-08",369.2,374.46,368.23,374.23,{"symbol":5,"time":3906,"open":3903,"high":3907,"low":3908,"close":3909},"2023-12-07",371.45,366.32,370.95,{"symbol":5,"time":3911,"open":3854,"high":3912,"low":3913,"close":3914},"2023-12-06",374.18,368.03,368.8,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3919,"close":3920},"2023-12-05",366.45,373.08,365.62,372.52,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2023-12-04",369.1,369.52,362.9,369.14,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":3932},"2023-12-01",376.76,378.16,371.31,374.51,{"symbol":5,"time":3934,"open":3935,"high":3936,"low":3937,"close":406},"2023-11-30",378.49,380.09,375.47,{"symbol":5,"time":3939,"open":3940,"high":3941,"low":3942,"close":3943},"2023-11-29",383.76,384.3,377.44,378.85,{"symbol":5,"time":3945,"open":3946,"high":761,"low":3930,"close":3947},"2023-11-28",378.35,382.7,{"symbol":5,"time":3949,"open":3950,"high":2097,"low":3951,"close":3952},"2023-11-27",376.78,376.2,378.61,{"symbol":5,"time":3954,"open":3955,"high":2136,"low":3956,"close":3957},"2023-11-24",377.33,375.14,377.43,{"symbol":5,"time":3959,"open":3960,"high":3961,"low":3962,"close":3963},"2023-11-22",378,379.79,374.97,377.85,{"symbol":5,"time":3965,"open":3966,"high":3967,"low":3968,"close":691},"2023-11-21",375.67,376.22,371.12,{"symbol":5,"time":3970,"open":3971,"high":3972,"low":2119,"close":3942},"2023-11-20",371.22,378.87,{"symbol":5,"time":3974,"open":676,"high":3886,"low":3975,"close":3976},"2023-11-17",367,369.85,{"symbol":5,"time":3978,"open":3979,"high":3980,"low":3981,"close":3982},"2023-11-16",370.96,376.35,370.18,376.17,{"symbol":5,"time":3984,"open":3985,"high":3986,"low":3987,"close":3988},"2023-11-15",371.28,373.13,367.11,369.67,{"symbol":5,"time":3990,"open":3991,"high":3992,"low":3993,"close":3994},"2023-11-14",371.01,371.95,367.35,370.27,{"symbol":5,"time":3996,"open":3997,"high":3998,"low":3999,"close":4000},"2023-11-13",368.22,368.47,365.9,366.68,{"symbol":5,"time":4002,"open":4003,"high":4004,"low":4005,"close":3988},"2023-11-10",361.49,370.1,361.07,{"symbol":5,"time":4007,"open":4008,"high":4009,"low":4010,"close":4011},"2023-11-09",362.3,364.79,360.36,360.69,{"symbol":5,"time":4013,"open":4014,"high":4015,"low":4016,"close":4017},"2023-11-08",361.68,363.87,360.55,363.2,{"symbol":5,"time":4019,"open":4020,"high":4021,"low":4022,"close":4023},"2023-11-07",359.4,362.46,357.63,360.53,{"symbol":5,"time":4025,"open":4026,"high":4027,"low":4028,"close":4029},"2023-11-06",353.45,357.54,353.35,356.53,{"symbol":5,"time":4031,"open":4032,"high":4033,"low":4034,"close":4035},"2023-11-03",349.63,354.39,347.33,352.8,{"symbol":5,"time":4037,"open":4038,"high":4039,"low":4040,"close":4041},"2023-11-02",347.24,348.83,344.77,348.32,{"symbol":5,"time":4043,"open":4044,"high":4045,"low":4046,"close":4047},"2023-11-01",339.79,347.42,339.65,346.07,{"symbol":5,"time":4049,"open":4050,"high":4051,"low":4052,"close":4053},"2023-10-31",338.85,339,334.69,338.11,{"symbol":5,"time":4055,"open":4056,"high":4057,"low":4058,"close":4059},"2023-10-30",333.41,339.45,331.83,337.31,{"symbol":5,"time":4061,"open":4062,"high":4063,"low":4064,"close":4065},"2023-10-27",330.43,336.72,328.4,329.81,{"symbol":5,"time":4067,"open":4068,"high":4069,"low":4070,"close":4071},"2023-10-26",340.54,341.63,326.94,327.89,{"symbol":5,"time":4073,"open":4074,"high":4075,"low":4076,"close":4077},"2023-10-25",345.02,346.2,337.62,340.67,{"symbol":5,"time":4079,"open":4080,"high":4081,"low":4082,"close":4083},"2023-10-24",331.3,331.84,327.6,330.53,{"symbol":5,"time":4085,"open":4086,"high":4087,"low":4088,"close":4089},"2023-10-23",325.47,332.73,324.39,329.32,{"symbol":5,"time":4091,"open":4092,"high":4093,"low":4094,"close":4095},"2023-10-20",331.72,331.92,325.45,326.67,{"symbol":5,"time":4097,"open":4098,"high":4099,"low":4100,"close":4101},"2023-10-19",332.15,336.88,330.91,331.32,{"symbol":5,"time":4103,"open":4104,"high":4105,"low":4106,"close":4107},"2023-10-18",332.49,335.59,328.3,330.11,{"symbol":5,"time":4109,"open":4110,"high":4111,"low":4112,"close":4113},"2023-10-17",329.59,333.46,327.41,332.06,{"symbol":5,"time":4115,"open":4116,"high":4117,"low":4118,"close":4119},"2023-10-16",331.05,336.14,330.6,332.64,{"symbol":5,"time":4121,"open":4122,"high":4123,"low":4124,"close":4125},"2023-10-13",332.38,333.83,326.36,327.73,{"symbol":5,"time":4127,"open":4128,"high":4129,"low":4130,"close":4131},"2023-10-12",330.57,333.63,328.72,331.16,{"symbol":5,"time":4133,"open":4134,"high":4135,"low":4136,"close":4137},"2023-10-11",331.21,332.82,329.14,332.42,{"symbol":5,"time":4139,"open":4140,"high":4141,"low":4142,"close":4143},"2023-10-10",330.96,331.1,327.67,328.39,{"symbol":5,"time":4145,"open":4146,"high":4147,"low":4148,"close":4149},"2023-10-09",324.75,330.3,323.18,329.82,{"symbol":5,"time":4151,"open":4152,"high":4153,"low":4154,"close":4155},"2023-10-06",316.55,329.19,316.3,327.26,{"symbol":5,"time":4157,"open":4158,"high":4159,"low":4160,"close":4161},"2023-10-05",319.09,319.98,314.9,319.36,{"symbol":5,"time":4163,"open":4164,"high":4165,"low":4166,"close":4167},"2023-10-04",314.03,320.04,314,318.96,{"symbol":5,"time":4169,"open":4170,"high":4171,"low":4172,"close":4173},"2023-10-03",320.83,321.39,311.21,313.39,{"symbol":5,"time":4175,"open":4176,"high":4177,"low":4178,"close":4179},"2023-10-02",316.28,321.89,315.18,321.8,{"symbol":5,"time":4181,"open":4182,"high":4183,"low":4184,"close":4185},"2023-09-29",317.75,319.47,314.98,315.75,{"symbol":5,"time":4187,"open":4188,"high":4189,"low":4190,"close":4191},"2023-09-28",310.99,315.48,309.45,313.64,{"symbol":5,"time":4193,"open":4194,"high":4195,"low":4196,"close":4197},"2023-09-27",312.3,314.3,309.69,312.79,{"symbol":5,"time":4199,"open":4200,"high":4201,"low":4202,"close":4203},"2023-09-26",315.13,315.88,310.02,312.14,{"symbol":5,"time":4205,"open":4206,"high":4207,"low":4208,"close":4209},"2023-09-25",316.59,317.67,315,317.54,{"symbol":5,"time":4211,"open":4212,"high":4213,"low":4214,"close":4215},"2023-09-22",321.32,321.45,316.15,317.01,{"symbol":5,"time":4217,"open":4218,"high":4219,"low":4208,"close":4220},"2023-09-21",319.26,325.35,319.53,[4222,4228,4233,4238,4243,4248,4253,4258,4263,4268,4273,4278,4283,4288,4292,4297,4302,4307,4312,4317,4322,4325,4330,4334,4339,4344,4349,4354,4359,4364,4369,4374,4379,4384,4389,4394,4399,4404,4409,4414,4419,4424,4429,4434,4439,4444,4449,4454,4459,4464,4469,4474,4479,4484,4488,4493,4497,4502,4507,4511,4515,4520,4525,4530,4535,4540,4545,4550,4555,4560,4565,4570,4574,4579,4584,4588,4593,4598,4602,4607,4612,4617,4622,4627,4632,4637,4641,4646,4651,4656,4660,4664,4669,4674,4678,4683,4688,4693,4698,4703,4708,4713,4718,4723,4728,4733,4738,4742,4747,4752,4757,4762,4767,4772,4777,4782,4787,4792,4797,4802,4807,4812,4817,4822,4827,4832,4837,4842,4847,4852,4857,4862,4867,4872,4877,4882,4887,4892,4897,4902,4907,4912,4917,4922,4927,4932,4937,4942,4947,4952,4957,4961,4966,4971,4976,4981,4986,4991,4996,5000,5005,5009,5014,5019,5024,5029,5034,5039,5043,5046,5051,5056,5060,5064,5067,5071,5075,5080,5083,5088,5093,5098,5103,5107,5112,5117,5121,5125,5129,5134,5139,5144,5148,5153,5157,5162,5167,5172,5177,5182,5186,5191,5196,5201,5206,5211,5216,5221,5226,5230,5234,5239,5242,5247,5252,5257,5262,5266,5268,5272,5277,5282,5286,5291,5295,5300,5305,5310,5313,5318,5323,5328,5333,5336,5341,5346,5351,5355,5360,5364,5369,5373,5378,5383,5388,5393,5398,5403,5408,5412,5416,5420,5425,5430,5435,5440,5445,5450,5455,5460,5465,5469,5474,5479,5484,5489,5493],{"symbol":4223,"time":26,"open":4224,"high":4225,"low":4226,"close":4227},"SPY",761.31,762,757.97,761.69,{"symbol":4223,"time":32,"open":4229,"high":4230,"low":4231,"close":4232},763.15,763.57,759.96,762.6,{"symbol":4223,"time":38,"open":4234,"high":4235,"low":4236,"close":4237},759.5,761.67,749.6,754.05,{"symbol":4223,"time":44,"open":4239,"high":4240,"low":4241,"close":4242},760.12,760.35,756.15,757.39,{"symbol":4223,"time":50,"open":4244,"high":4245,"low":4246,"close":4247},759,763.52,757.93,760.88,{"symbol":4223,"time":56,"open":4249,"high":4250,"low":4251,"close":4252},764.72,766.38,763.6,764.29,{"symbol":4223,"time":62,"open":4254,"high":4255,"low":4256,"close":4257},758.03,760.11,756.64,757.83,{"symbol":4223,"time":68,"open":4259,"high":4260,"low":4261,"close":4262},764.08,764.47,760.94,762.4,{"symbol":4223,"time":74,"open":4264,"high":4265,"low":4266,"close":4267},769.07,769.7,765.14,765.96,{"symbol":4223,"time":80,"open":4269,"high":4270,"low":4271,"close":4272},772.01,772.87,769,770.19,{"symbol":4223,"time":86,"open":4274,"high":4275,"low":4276,"close":4277},767.9,774.03,767.45,773.17,{"symbol":4223,"time":92,"open":4279,"high":4280,"low":4281,"close":4282},762.45,766.43,761.73,765.16,{"symbol":4223,"time":98,"open":4284,"high":4285,"low":4286,"close":4287},762.01,764.67,759.48,761.78,{"symbol":4223,"time":104,"open":4289,"high":4290,"low":4249,"close":4291},767.33,768,767.05,{"symbol":4223,"time":110,"open":4293,"high":4294,"low":4295,"close":4296},771.76,775.3,768.31,769.35,{"symbol":4223,"time":116,"open":4298,"high":4299,"low":4300,"close":4301},768.5,772.36,767.16,771.1,{"symbol":4223,"time":122,"open":4303,"high":4304,"low":4305,"close":4306},764.73,767.35,763.93,766.08,{"symbol":4223,"time":128,"open":4308,"high":4309,"low":4310,"close":4311},766.16,766.78,763.05,765.91,{"symbol":4223,"time":133,"open":4313,"high":4314,"low":4315,"close":4316},764.78,765.22,762.08,763.47,{"symbol":4223,"time":138,"open":4318,"high":4319,"low":4320,"close":4321},766.05,767.85,764.17,765.72,{"symbol":4223,"time":144,"open":4267,"high":4323,"low":4324,"close":4232},768.15,762.04,{"symbol":4223,"time":150,"open":4326,"high":4327,"low":4328,"close":4329},770.36,772.47,768.1,769.06,{"symbol":4223,"time":156,"open":4331,"high":4332,"low":4333,"close":4276},768.7,769.5,766.92,{"symbol":4223,"time":162,"open":4335,"high":4336,"low":4337,"close":4338},776.18,776.78,772.51,772.67,{"symbol":4223,"time":168,"open":4340,"high":4341,"low":4342,"close":4343},778.54,778.8,775.43,776.34,{"symbol":4223,"time":174,"open":4345,"high":4346,"low":4347,"close":4348},774.87,779.37,774.11,777.88,{"symbol":4223,"time":179,"open":4350,"high":4351,"low":4352,"close":4353},774.71,774.9,771.28,772.49,{"symbol":4223,"time":185,"open":4355,"high":4356,"low":4357,"close":4358},774.53,774.61,769.2,770.56,{"symbol":4223,"time":190,"open":4360,"high":4361,"low":4362,"close":4363},772.6,775.05,771.62,773.03,{"symbol":4223,"time":196,"open":4365,"high":4366,"low":4367,"close":4368},771.02,773.92,769.61,773.26,{"symbol":4223,"time":201,"open":4370,"high":4371,"low":4372,"close":4373},770.21,771.82,767.46,768.56,{"symbol":4223,"time":207,"open":4375,"high":4376,"low":4377,"close":4378},775.85,776.85,769.51,769.79,{"symbol":4223,"time":212,"open":4380,"high":4381,"low":4382,"close":4383},760.63,773.41,760.52,771.33,{"symbol":4223,"time":218,"open":4385,"high":4386,"low":4387,"close":4388},749.44,758.58,748.8,757.67,{"symbol":4223,"time":223,"open":4390,"high":4391,"low":4392,"close":4393},744.68,748.9,737.68,747.03,{"symbol":4223,"time":229,"open":4395,"high":4396,"low":4397,"close":4398},736.05,742.45,734.59,741.69,{"symbol":4223,"time":235,"open":4400,"high":4401,"low":4402,"close":4403},739.97,742.68,729.1,729.46,{"symbol":4223,"time":241,"open":4405,"high":4406,"low":4407,"close":4408},739.19,742.79,735.98,740.86,{"symbol":4223,"time":247,"open":4410,"high":4411,"low":4412,"close":4413},744.91,745.53,735.87,739.09,{"symbol":4223,"time":253,"open":4415,"high":4416,"low":4417,"close":4418},738.51,743.72,737.29,738.93,{"symbol":4223,"time":259,"open":4420,"high":4421,"low":4422,"close":4423},739.37,742.56,735.21,738.18,{"symbol":4223,"time":265,"open":4425,"high":4426,"low":4427,"close":4428},746.62,750.02,746.37,747.41,{"symbol":4223,"time":271,"open":4430,"high":4431,"low":4432,"close":4433},746.29,749.04,744.18,748.28,{"symbol":4223,"time":277,"open":4435,"high":4436,"low":4437,"close":4438},747.06,748.73,741.51,742.09,{"symbol":4223,"time":283,"open":4440,"high":4441,"low":4442,"close":4443},742.08,747.29,740.8,743.29,{"symbol":4223,"time":289,"open":4445,"high":4446,"low":4447,"close":4448},752.76,754.57,747.88,750.72,{"symbol":4223,"time":295,"open":4450,"high":4451,"low":4452,"close":4453},754.24,755.58,750.2,754.81,{"symbol":4223,"time":301,"open":4455,"high":4456,"low":4457,"close":4458},750.91,753.34,748.66,751.83,{"symbol":4223,"time":307,"open":4460,"high":4461,"low":4462,"close":4463},752.47,753.91,748,749.17,{"symbol":4223,"time":313,"open":4465,"high":4466,"low":4467,"close":4468},752.05,755.42,748.1,754.95,{"symbol":4223,"time":318,"open":4470,"high":4471,"low":4472,"close":4473},747.35,751.97,745.59,751.71,{"symbol":4223,"time":324,"open":4475,"high":4476,"low":4477,"close":4478},743.16,746.15,739.51,745.4,{"symbol":4223,"time":330,"open":4480,"high":4481,"low":4482,"close":4483},750.22,750.96,745.21,747.71,{"symbol":4223,"time":336,"open":4485,"high":4486,"low":4428,"close":4487},748.74,752.41,751.28,{"symbol":4223,"time":342,"open":4489,"high":4490,"low":4491,"close":4492},747.4,751.31,740.03,744.78,{"symbol":4223,"time":348,"open":4494,"high":4385,"low":4495,"close":4496},745,742.38,745.76,{"symbol":4223,"time":354,"open":4498,"high":4499,"low":4500,"close":4501},741.29,748.02,740.89,746.77,{"symbol":4223,"time":360,"open":4503,"high":4504,"low":4505,"close":4506},736.53,741.56,732.09,741,{"symbol":4223,"time":366,"open":4508,"high":4503,"low":4509,"close":4510},728.95,716.58,728.99,{"symbol":4223,"time":372,"open":4512,"high":4420,"low":4513,"close":4514},738.91,729.6,734.3,{"symbol":4223,"time":378,"open":4516,"high":4517,"low":4518,"close":4519},735.17,739.95,730.84,733.24,{"symbol":4223,"time":384,"open":4521,"high":4522,"low":4523,"close":4524},733.81,739.63,732.3,733.58,{"symbol":4223,"time":390,"open":4526,"high":4527,"low":4528,"close":4529},747.7,750.18,743.13,744.39,{"symbol":4223,"time":396,"open":4531,"high":4532,"low":4533,"close":4534},747.76,748.23,743.86,746.74,{"symbol":4223,"time":402,"open":4536,"high":4537,"low":4538,"close":4539},751.29,752.15,739.22,740.96,{"symbol":4223,"time":408,"open":4541,"high":4542,"low":4543,"close":4544},754.55,755.44,749.88,750.33,{"symbol":4223,"time":414,"open":4546,"high":4547,"low":4548,"close":4549},751.85,756.68,751.76,754.83,{"symbol":4223,"time":420,"open":4551,"high":4552,"low":4553,"close":4554},740.71,744.44,735.03,741.75,{"symbol":4223,"time":426,"open":4556,"high":4557,"low":4558,"close":4559},728.76,740,724.41,737.76,{"symbol":4223,"time":431,"open":4561,"high":4562,"low":4563,"close":4564},733.39,738.38,725.33,725.43,{"symbol":4223,"time":437,"open":4566,"high":4567,"low":4568,"close":4569},743.63,746.9,722.59,737.05,{"symbol":4223,"time":443,"open":4571,"high":4572,"low":4573,"close":4538},743.36,745.34,738.19,{"symbol":4223,"time":449,"open":4575,"high":4576,"low":4577,"close":4578},752.31,752.82,735.53,737.55,{"symbol":4223,"time":455,"open":4580,"high":4581,"low":4582,"close":4583},752.1,758.31,751.47,757.09,{"symbol":4223,"time":461,"open":4585,"high":4586,"low":4587,"close":4450},758.15,758.8,753.57,{"symbol":4223,"time":467,"open":4589,"high":4590,"low":4591,"close":4592},757.03,760.4,756.75,759.57,{"symbol":4223,"time":473,"open":4594,"high":4595,"low":4596,"close":4597},755.36,760.28,754.69,758.54,{"symbol":4223,"time":479,"open":4599,"high":4600,"low":4596,"close":4601},755.9,758.08,756.48,{"symbol":4223,"time":485,"open":4603,"high":4604,"low":4605,"close":4606},750.25,755.15,749.23,754.6,{"symbol":4223,"time":491,"open":4608,"high":4609,"low":4610,"close":4611},750.88,751.38,748.22,750.46,{"symbol":4223,"time":496,"open":4613,"high":4614,"low":4615,"close":4616},750.01,752.13,748.37,750.59,{"symbol":4223,"time":502,"open":4618,"high":4619,"low":4620,"close":4621},746.24,748.94,744.48,745.64,{"symbol":4223,"time":508,"open":4623,"high":4624,"low":4625,"close":4626},738.64,744.87,737.03,742.72,{"symbol":4223,"time":514,"open":4628,"high":4629,"low":4630,"close":4631},735.71,741.87,733.89,741.25,{"symbol":4223,"time":520,"open":4633,"high":4634,"low":4635,"close":4636},734.78,737.65,731.53,733.73,{"symbol":4223,"time":526,"open":4638,"high":4639,"low":4561,"close":4640},739.83,741.42,738.65,{"symbol":4223,"time":532,"open":4642,"high":4643,"low":4644,"close":4645},741.79,743.46,737.96,739.17,{"symbol":4223,"time":538,"open":4647,"high":4648,"low":4649,"close":4650},743.65,749.53,743.56,748.17,{"symbol":4223,"time":544,"open":4652,"high":4653,"low":4654,"close":4655},738.47,743.91,735.47,742.31,{"symbol":4223,"time":550,"open":4657,"high":4658,"low":4659,"close":4423},736.89,738.84,731.83,{"symbol":4223,"time":556,"open":4661,"high":4662,"low":4661,"close":4663},736.45,740.79,739.3,{"symbol":4223,"time":562,"open":4665,"high":4666,"low":4667,"close":4668},734.93,738.08,734.57,737.62,{"symbol":4223,"time":568,"open":4670,"high":4671,"low":4672,"close":4673},735.05,736.13,729.75,731.58,{"symbol":4223,"time":574,"open":4675,"high":4397,"low":4676,"close":4677},728.16,727.82,733.83,{"symbol":4223,"time":580,"open":4679,"high":4680,"low":4681,"close":4682},721.77,725.04,721.49,723.77,{"symbol":4223,"time":586,"open":4684,"high":4685,"low":4686,"close":4687},720.07,722.12,714.99,718.01,{"symbol":4223,"time":592,"open":4689,"high":4690,"low":4691,"close":4692},721.25,724.87,720.47,720.65,{"symbol":4223,"time":598,"open":4694,"high":4695,"low":4696,"close":4697},714.63,719.79,710.45,718.66,{"symbol":4223,"time":604,"open":4699,"high":4700,"low":4701,"close":4702},711,712.2,708.37,711.58,{"symbol":4223,"time":610,"open":4704,"high":4705,"low":4706,"close":4707},711.82,712.88,709.25,711.69,{"symbol":4223,"time":616,"open":4709,"high":4710,"low":4711,"close":4712},713.17,715.63,712.3,715.17,{"symbol":4223,"time":622,"open":4714,"high":4715,"low":4716,"close":4717},710.75,714.47,709.01,713.94,{"symbol":4223,"time":628,"open":4719,"high":4720,"low":4721,"close":4722},709.5,712.36,702.28,708.45,{"symbol":4223,"time":634,"open":4724,"high":4725,"low":4726,"close":4727},709.15,711.45,708.22,711.21,{"symbol":4223,"time":640,"open":4729,"high":4730,"low":4731,"close":4732},710.28,711.28,702.64,704.08,{"symbol":4223,"time":646,"open":4734,"high":4735,"low":4736,"close":4737},708.78,709.91,706.14,708.72,{"symbol":4223,"time":652,"open":4736,"high":4739,"low":4740,"close":4741},712.39,705.76,710.14,{"symbol":4223,"time":657,"open":4743,"high":4744,"low":4745,"close":4746},701.06,702.78,698.53,701.66,{"symbol":4223,"time":663,"open":4748,"high":4749,"low":4750,"close":4751},695.26,700.28,694.2,699.94,{"symbol":4223,"time":669,"open":4753,"high":4754,"low":4755,"close":4756},687.69,694.58,687.66,694.46,{"symbol":4223,"time":675,"open":4758,"high":4759,"low":4760,"close":4761},677.41,686.3,676.58,686.1,{"symbol":4223,"time":681,"open":4763,"high":4764,"low":4765,"close":4766},681.32,682.03,678.45,679.46,{"symbol":4223,"time":687,"open":4768,"high":4769,"low":4770,"close":4771},674.84,681.16,673.77,679.91,{"symbol":4223,"time":693,"open":4773,"high":4774,"low":4775,"close":4776},676.39,677.08,671.46,676.01,{"symbol":4223,"time":699,"open":4778,"high":4779,"low":4780,"close":4781},656.65,659.61,651.06,659.22,{"symbol":4223,"time":705,"open":4783,"high":4784,"low":4785,"close":4786},655.86,659.72,655.52,658.93,{"symbol":4223,"time":711,"open":4788,"high":4789,"low":4790,"close":4791},646.42,658.2,645.11,655.83,{"symbol":4223,"time":717,"open":4793,"high":4794,"low":4795,"close":4796},653.9,658.52,653,655.24,{"symbol":4223,"time":722,"open":4798,"high":4799,"low":4800,"close":4801},638.94,651.54,637.98,650.34,{"symbol":4223,"time":728,"open":4803,"high":4804,"low":4805,"close":4806},640.11,640.37,629.28,631.97,{"symbol":4223,"time":734,"open":4808,"high":4809,"low":4810,"close":4811},642.5,642.66,633.11,634.09,{"symbol":4223,"time":739,"open":4813,"high":4814,"low":4815,"close":4816},652.06,654.85,644.82,645.09,{"symbol":4223,"time":745,"open":4818,"high":4819,"low":4820,"close":4821},658.67,660.89,654.24,656.82,{"symbol":4223,"time":751,"open":4823,"high":4824,"low":4825,"close":4826},651.32,657.03,649.88,653.18,{"symbol":4223,"time":757,"open":4828,"high":4829,"low":4830,"close":4831},658.07,662.62,653.94,655.38,{"symbol":4223,"time":763,"open":4833,"high":4834,"low":4835,"close":4836},656.51,656.69,644.72,648.57,{"symbol":4223,"time":769,"open":4838,"high":4839,"low":4840,"close":4841},656.97,662.98,655.17,659.8,{"symbol":4223,"time":774,"open":4843,"high":4844,"low":4845,"close":4846},668.36,669.72,661.19,661.43,{"symbol":4223,"time":779,"open":4848,"high":4849,"low":4850,"close":4851},672.39,674.44,669.7,670.79,{"symbol":4223,"time":784,"open":4853,"high":4854,"low":4855,"close":4856},668.38,672.07,667.12,669.03,{"symbol":4223,"time":790,"open":4858,"high":4859,"low":4860,"close":4861},669.27,672.34,661.36,662.29,{"symbol":4223,"time":795,"open":4863,"high":4864,"low":4865,"close":4866},671.16,671.65,665.87,666.06,{"symbol":4223,"time":801,"open":4868,"high":4869,"low":4870,"close":4871},677.58,680.08,673.34,676.33,{"symbol":4223,"time":807,"open":4873,"high":4874,"low":4875,"close":4876},677.72,683.36,674.76,677.18,{"symbol":4223,"time":813,"open":4878,"high":4879,"low":4880,"close":4881},666.39,679.92,662.39,678.27,{"symbol":4223,"time":819,"open":4883,"high":4884,"low":4885,"close":4886},673.41,676.11,669.76,672.38,{"symbol":4223,"time":825,"open":4888,"high":4889,"low":4890,"close":4891},682.08,685.53,675.61,681.31,{"symbol":4223,"time":830,"open":4893,"high":4894,"low":4895,"close":4896},681.63,687.09,679.62,685.13,{"symbol":4223,"time":836,"open":4898,"high":4899,"low":4900,"close":4901},675.06,682.61,669.66,680.33,{"symbol":4223,"time":842,"open":4903,"high":4904,"low":4905,"close":4906},678.7,688.62,678.02,686.38,{"symbol":4223,"time":847,"open":4908,"high":4909,"low":4910,"close":4911},683.09,686.86,681.64,685.99,{"symbol":4223,"time":853,"open":4913,"high":4914,"low":4915,"close":4916},693.28,693.3,684.35,689.3,{"symbol":4223,"time":859,"open":4918,"high":4919,"low":4920,"close":4921},690.18,693.68,690.1,693.15,{"symbol":4223,"time":864,"open":4923,"high":4924,"low":4925,"close":4926},681.9,688.35,680,687.35,{"symbol":4223,"time":870,"open":4928,"high":4929,"low":4930,"close":4931},687.83,690,680.37,682.39,{"symbol":4223,"time":876,"open":4933,"high":4934,"low":4935,"close":4936},682.32,690.06,681.73,689.43,{"symbol":4223,"time":882,"open":4938,"high":4939,"low":4940,"close":4941},683.84,686.18,681.55,684.48,{"symbol":4223,"time":888,"open":4943,"high":4944,"low":4945,"close":4946},684.02,689.15,682.83,686.29,{"symbol":4223,"time":893,"open":4948,"high":4949,"low":4950,"close":4951},680.14,684.94,675.78,682.85,{"symbol":4223,"time":899,"open":4953,"high":4954,"low":4955,"close":4956},681.69,686.28,677.52,681.75,{"symbol":4223,"time":905,"open":4958,"high":4959,"low":4930,"close":4960},694.24,695.35,681.27,{"symbol":4223,"time":910,"open":4962,"high":4963,"low":4964,"close":4965},696.39,697.14,689.18,691.96,{"symbol":4223,"time":916,"open":4967,"high":4968,"low":4969,"close":4970},694.95,696.54,691.66,692.12,{"symbol":4223,"time":922,"open":4972,"high":4973,"low":4974,"close":4975},689.42,695.87,688.34,693.95,{"symbol":4223,"time":928,"open":4977,"high":4978,"low":4979,"close":4980},681.46,692.31,680.85,690.62,{"symbol":4223,"time":934,"open":4982,"high":4983,"low":4984,"close":4985},680.94,683.69,675.79,677.62,{"symbol":4223,"time":940,"open":4987,"high":4988,"low":4989,"close":4990},690.35,691.45,681.76,686.19,{"symbol":4223,"time":946,"open":4992,"high":4993,"low":4994,"close":4995},696.21,696.96,684.03,689.53,{"symbol":4223,"time":951,"open":4997,"high":4998,"low":4972,"close":4999},689.58,696.93,695.41,{"symbol":4223,"time":957,"open":5001,"high":5002,"low":5003,"close":5004},691.79,694.21,687.12,691.97,{"symbol":4223,"time":963,"open":4962,"high":5006,"low":5007,"close":5008},697.06,684.83,694.04,{"symbol":4223,"time":969,"open":5010,"high":5011,"low":5012,"close":5013},697.05,697.84,693.94,695.42,{"symbol":4223,"time":973,"open":5015,"high":5016,"low":5017,"close":5018},694.18,696.53,693.57,695.49,{"symbol":4223,"time":979,"open":5020,"high":5021,"low":5022,"close":5023},690.49,694.13,689.92,692.73,{"symbol":4223,"time":985,"open":5025,"high":5026,"low":5027,"close":5028},688.15,690.96,687.16,689.23,{"symbol":4223,"time":991,"open":5030,"high":5031,"low":5032,"close":5033},689.85,691.13,686.92,688.98,{"symbol":4223,"time":997,"open":5035,"high":5036,"low":5037,"close":5038},679.65,688.74,678.13,685.4,{"symbol":4223,"time":1003,"open":5040,"high":5041,"low":5042,"close":4868},681.49,684.77,676.57,{"symbol":4223,"time":1009,"open":5044,"high":5045,"low":4920,"close":4969},693.66,694.25,{"symbol":4223,"time":1015,"open":5047,"high":5048,"low":5049,"close":5050},694.57,695.45,691.25,692.24,{"symbol":4223,"time":1021,"open":5052,"high":5053,"low":5054,"close":5055},691,691.72,686.04,690.36,{"symbol":4223,"time":1027,"open":5018,"high":5057,"low":5058,"close":5059},696.09,691.35,693.77,{"symbol":4223,"time":1032,"open":5061,"high":5057,"low":5062,"close":5063},690.68,690.63,695.16,{"symbol":4223,"time":1038,"open":5062,"high":5065,"low":4964,"close":5066},695.31,694.07,{"symbol":4223,"time":1044,"open":5068,"high":4980,"low":5069,"close":5070},688.82,687.49,689.51,{"symbol":4223,"time":1050,"open":5072,"high":5073,"low":5074,"close":4997},692.19,693.96,689.32,{"symbol":4223,"time":1056,"open":5076,"high":5077,"low":5078,"close":5079},687.93,692.32,687.78,691.81,{"symbol":4223,"time":1062,"open":5081,"high":4936,"low":4906,"close":5082},686.54,687.72,{"symbol":4223,"time":1067,"open":5084,"high":5085,"low":5086,"close":5087},685.71,686.87,679.82,683.17,{"symbol":4223,"time":1073,"open":5089,"high":5090,"low":5091,"close":5092},687.14,687.36,681.71,681.92,{"symbol":4223,"time":1078,"open":5094,"high":5095,"low":5096,"close":5097},687.45,688.56,686.58,687.01,{"symbol":4223,"time":1084,"open":5099,"high":5100,"low":5101,"close":5102},687.54,689.2,686.07,687.85,{"symbol":4223,"time":1090,"open":5104,"high":4969,"low":5105,"close":5106},690.64,689.27,690.31,{"symbol":4223,"time":1096,"open":5108,"high":5109,"low":5110,"close":5111},687.95,690.83,687.8,690.38,{"symbol":4223,"time":1101,"open":5113,"high":5114,"low":5115,"close":5116},683.92,688.2,683.87,687.96,{"symbol":4223,"time":1107,"open":5118,"high":5119,"low":5120,"close":5007},683.94,685.36,680.59,{"symbol":4223,"time":1113,"open":5122,"high":5123,"low":5124,"close":5120},676.59,681.09,676.47,{"symbol":4223,"time":1118,"open":5126,"high":5127,"low":5128,"close":5124},677.6,680.74,674.9,{"symbol":4223,"time":1124,"open":5130,"high":5131,"low":5132,"close":5133},679.89,680.44,671.2,671.4,{"symbol":4223,"time":1129,"open":5135,"high":5136,"low":5137,"close":5138},679.23,681.08,674.98,678.87,{"symbol":4223,"time":1134,"open":5140,"high":5141,"low":5142,"close":5143},685.74,685.76,679.25,680.73,{"symbol":4223,"time":1140,"open":5145,"high":5146,"low":5147,"close":4989},688.17,688.88,679.17,{"symbol":4223,"time":1144,"open":5149,"high":5150,"low":5151,"close":5152},685.14,689.25,682.17,689.17,{"symbol":4223,"time":1148,"open":5154,"high":5155,"low":4891,"close":5156},682.56,688.97,687.57,{"symbol":4223,"time":1154,"open":5158,"high":5159,"low":5160,"close":5161},683.15,685.39,682.59,683.04,{"symbol":4223,"time":1160,"open":5163,"high":5164,"low":5165,"close":5166},686.59,686.64,681.57,683.63,{"symbol":4223,"time":1166,"open":5168,"high":5169,"low":5170,"close":5171},685.47,688.39,684.58,685.69,{"symbol":4223,"time":1172,"open":5173,"high":5174,"low":5175,"close":5176},685.3,685.37,681.34,684.39,{"symbol":4223,"time":1177,"open":5178,"high":5179,"low":5180,"close":5181},680.57,684.91,679.69,683.89,{"symbol":4223,"time":1183,"open":5092,"high":5183,"low":5184,"close":5185},683.82,679.33,681.53,{"symbol":4223,"time":1189,"open":5187,"high":5188,"low":5189,"close":5190},678.81,682.99,678.74,680.27,{"symbol":4223,"time":1195,"open":5192,"high":5193,"low":5194,"close":5195},680.86,683.67,680.5,683.39,{"symbol":4223,"time":1201,"open":5197,"high":5198,"low":5199,"close":5200},677.63,681.7,676.72,679.68,{"symbol":4223,"time":1206,"open":5202,"high":5203,"low":5204,"close":5205},668.63,676.21,664.48,675.02,{"symbol":4223,"time":1212,"open":5207,"high":5208,"low":5209,"close":5210},662.69,670.06,661.59,668.73,{"symbol":4223,"time":1217,"open":5212,"high":5213,"low":5214,"close":5215},655.05,664.55,650.85,659.03,{"symbol":4223,"time":1223,"open":5217,"high":5218,"low":5219,"close":5220},672.91,675.56,651.89,652.53,{"symbol":4223,"time":1229,"open":5222,"high":5223,"low":5224,"close":5225},660.78,667.34,658.75,662.63,{"symbol":4223,"time":1234,"open":5227,"high":5228,"low":4783,"close":5229},662.1,665.12,660.08,{"symbol":4223,"time":1240,"open":4850,"high":5231,"low":5232,"close":5233},673.71,662.17,665.67,{"symbol":4223,"time":1246,"open":5235,"high":5236,"low":5237,"close":5238},665.38,675.66,663.27,671.93,{"symbol":4223,"time":1252,"open":5194,"high":5192,"low":5240,"close":5241},670.52,672.04,{"symbol":4223,"time":1258,"open":5243,"high":5244,"low":5245,"close":5246},684.79,684.96,680.95,683.38,{"symbol":4223,"time":1264,"open":5248,"high":5249,"low":5250,"close":5251},679.95,683.57,678.73,683,{"symbol":4223,"time":1270,"open":5253,"high":5254,"low":5255,"close":5256},677.24,682.18,675.03,681.44,{"symbol":4223,"time":1276,"open":5258,"high":5259,"low":5260,"close":5261},667.91,671.08,661.21,670.97,{"symbol":4223,"time":1281,"open":5124,"high":5263,"low":5264,"close":5265},677.38,668.72,670.31,{"symbol":4223,"time":1287,"open":5137,"high":5192,"low":5267,"close":4868},674.17,{"symbol":4223,"time":1293,"open":4884,"high":5269,"low":5270,"close":5271},679.96,674.58,675.24,{"symbol":4223,"time":1299,"open":5273,"high":5274,"low":5275,"close":5276},685.67,685.8,679.94,683.34,{"symbol":4223,"time":1305,"open":5278,"high":5279,"low":5280,"close":5281},685.04,685.08,679.24,682.06,{"symbol":4223,"time":1311,"open":5283,"high":5284,"low":5285,"close":5285},683.9,685.94,679.83,{"symbol":4223,"time":1317,"open":5287,"high":5288,"low":5289,"close":5290},688.72,689.7,682.87,687.39,{"symbol":4223,"time":1323,"open":5292,"high":5293,"low":5007,"close":5294},687.05,688.91,687.06,{"symbol":4223,"time":1329,"open":5296,"high":5297,"low":5298,"close":5299},682.73,685.54,682.12,685.24,{"symbol":4223,"time":1335,"open":5301,"high":5302,"low":5303,"close":5304},676.46,678.47,675.65,677.25,{"symbol":4223,"time":1341,"open":5306,"high":5307,"low":5308,"close":5309},668.12,672.71,667.8,671.76,{"symbol":4223,"time":1347,"open":5311,"high":5311,"low":5312,"close":5308},672,663.3,{"symbol":4223,"time":1353,"open":5314,"high":5315,"low":5316,"close":5317},671.44,672.99,669.98,671.29,{"symbol":4223,"time":1359,"open":5319,"high":5320,"low":5321,"close":5322},667.32,672.21,667.27,671.3,{"symbol":4223,"time":1365,"open":5324,"high":5325,"low":5326,"close":5327},659.5,665.76,658.14,664.39,{"symbol":4223,"time":1371,"open":5329,"high":5330,"low":5331,"close":5332},666.82,668.71,657.11,660.64,{"symbol":4223,"time":1377,"open":5329,"high":5334,"low":4786,"close":5335},670.23,665.17,{"symbol":4223,"time":1381,"open":5337,"high":5338,"low":5339,"close":5340},657.17,665.83,653.17,662.23,{"symbol":4223,"time":1386,"open":5342,"high":5343,"low":5344,"close":5345},660.65,665.13,659.77,663.04,{"symbol":4223,"time":1391,"open":5347,"high":5348,"low":5349,"close":5350},672.13,673.95,652.84,653.02,{"symbol":4223,"time":1397,"open":5352,"high":5353,"low":5354,"close":4863},673.53,673.94,669.21,{"symbol":4223,"time":1403,"open":5356,"high":5357,"low":5358,"close":5359},670.25,673.21,669.42,673.11,{"symbol":4223,"time":1409,"open":5361,"high":5315,"low":5362,"close":5363},672.54,667.67,669.12,{"symbol":4223,"time":1415,"open":5365,"high":5366,"low":5367,"close":5368},671.62,672.51,669.46,671.61,{"symbol":4223,"time":1420,"open":5370,"high":5371,"low":5372,"close":5354},669.99,672.68,668.16,{"symbol":4223,"time":1426,"open":5374,"high":5375,"low":5376,"close":5377},670.45,670.57,666.78,669.22,{"symbol":4223,"time":1432,"open":5379,"high":5380,"low":5381,"close":5382},663.17,669.37,663.06,668.45,{"symbol":4223,"time":1438,"open":5384,"high":5385,"low":5386,"close":5387},662.93,666.65,661.61,666.18,{"symbol":4223,"time":1444,"open":5389,"high":5390,"low":5391,"close":5392},664.36,665.28,661.86,663.68,{"symbol":4223,"time":1449,"open":5394,"high":5395,"low":5396,"close":5397},659.51,662.37,657.88,661.82,{"symbol":4223,"time":1455,"open":5399,"high":5400,"low":5401,"close":5402},657.94,659.41,654.41,658.05,{"symbol":4223,"time":1461,"open":5404,"high":5405,"low":5406,"close":5407},664.51,664.61,659.67,661.1,{"symbol":4223,"time":1466,"open":5409,"high":5223,"low":5410,"close":5411},666.72,661.98,663.21,{"symbol":4223,"time":1470,"open":5413,"high":5414,"low":5232,"close":5415},662.2,667.29,666.84,{"symbol":4223,"time":1476,"open":5417,"high":5213,"low":5418,"close":5419},662.33,660.37,663.7,{"symbol":4223,"time":1481,"open":5421,"high":5422,"low":5423,"close":5424},661.89,664.89,660.27,662.26,{"symbol":4223,"time":1486,"open":5426,"high":5427,"low":5428,"close":5429},660.01,661.72,654.3,659.18,{"symbol":4223,"time":1492,"open":5431,"high":5432,"low":5433,"close":5434},661.47,661.78,659.21,660,{"symbol":4223,"time":1497,"open":5436,"high":5437,"low":5438,"close":5439},659.64,661.04,659.34,660.91,{"symbol":4223,"time":1503,"open":5441,"high":5442,"low":5443,"close":5444},657.6,659.11,656.9,657.41,{"symbol":4223,"time":1509,"open":5446,"high":5447,"low":5448,"close":5449},654.18,658.33,653.59,657.63,{"symbol":4223,"time":1515,"open":5451,"high":5452,"low":5453,"close":5454},653.62,654.55,650.63,652.21,{"symbol":4223,"time":1520,"open":5456,"high":5457,"low":5458,"close":5459},648.97,650.86,647.22,650.33,{"symbol":4223,"time":1525,"open":5461,"high":5462,"low":5463,"close":5464},648.62,649.84,647.23,648.83,{"symbol":4223,"time":1531,"open":5466,"high":5454,"low":5467,"close":5468},651.48,643.33,647.24,{"symbol":4223,"time":1537,"open":5470,"high":5471,"low":5472,"close":5473},644.42,649.15,643.51,649.12,{"symbol":4223,"time":1543,"open":5475,"high":5476,"low":5477,"close":5478},642.67,644.21,640.46,643.74,{"symbol":4223,"time":1549,"open":5480,"high":5481,"low":5482,"close":5483},637.5,640.49,634.92,640.27,{"symbol":4223,"time":1554,"open":5485,"high":5486,"low":5487,"close":5488},647.47,647.84,643.14,645.05,{"symbol":4223,"time":1559,"open":5468,"high":5490,"low":5491,"close":5492},649.48,645.34,648.92,{"symbol":4223,"time":1565,"open":5494,"high":5495,"low":5470,"close":5496},644.57,647.37,646.63,[5498,5503,5506,5508,5511,5514,5517,5520,5522,5524,5526,5528,5530,5531,5533,5535,5537,5539,5541,5543,5545,5547,5549,5552,5554,5555,5557,5559,5561,5563,5565,5567,5569,5571,5573,5575,5577,5579,5581,5583,5585,5587,5589,5591,5593,5595,5597,5599],{"time":26,"symbol":5,"current_signal":5499,"signal_change":23,"signal_type":5500,"trading_system":5501,"datetime":5502},"False","BEARISH","ADX","2026-09-18 00:00:00",{"time":128,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5504,"trading_system":5501,"datetime":5505},"BULLISH","2026-08-25 00:00:00",{"time":133,"symbol":5,"current_signal":5499,"signal_change":23,"signal_type":5500,"trading_system":5501,"datetime":5507},"2026-08-24 00:00:00",{"time":156,"symbol":5,"current_signal":5499,"signal_change":23,"signal_type":5500,"trading_system":5509,"datetime":5510},"MACD","2026-08-18 00:00:00",{"time":218,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5504,"trading_system":5512,"datetime":5513},"MA","2026-08-03 00:00:00",{"time":283,"symbol":5,"current_signal":5499,"signal_change":23,"signal_type":5500,"trading_system":5515,"datetime":5516},"RSI","2026-07-17 00:00:00",{"time":295,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5504,"trading_system":5518,"datetime":5519},"CCI","2026-07-15 00:00:00",{"time":313,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5504,"trading_system":5501,"datetime":5521},"2026-07-10 00:00:00",{"time":342,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5504,"trading_system":5509,"datetime":5523},"2026-07-02 00:00:00",{"time":366,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5504,"trading_system":5515,"datetime":5525},"2026-06-26 00:00:00",{"time":390,"symbol":5,"current_signal":5499,"signal_change":23,"signal_type":5500,"trading_system":5512,"datetime":5527},"2026-06-22 00:00:00",{"time":437,"symbol":5,"current_signal":5499,"signal_change":23,"signal_type":5500,"trading_system":5501,"datetime":5529},"2026-06-09 00:00:00",{"time":437,"symbol":5,"current_signal":5499,"signal_change":23,"signal_type":5500,"trading_system":5518,"datetime":5529},{"time":449,"symbol":5,"current_signal":5499,"signal_change":23,"signal_type":5500,"trading_system":5509,"datetime":5532},"2026-06-05 00:00:00",{"time":473,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5504,"trading_system":5501,"datetime":5534},"2026-06-01 00:00:00",{"time":479,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5504,"trading_system":5509,"datetime":5536},"2026-05-29 00:00:00",{"time":485,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5504,"trading_system":5518,"datetime":5538},"2026-05-28 00:00:00",{"time":544,"symbol":5,"current_signal":5499,"signal_change":23,"signal_type":5500,"trading_system":5518,"datetime":5540},"2026-05-13 00:00:00",{"time":580,"symbol":5,"current_signal":5499,"signal_change":23,"signal_type":5500,"trading_system":5501,"datetime":5542},"2026-05-05 00:00:00",{"time":586,"symbol":5,"current_signal":5499,"signal_change":23,"signal_type":5500,"trading_system":5509,"datetime":5544},"2026-05-04 00:00:00",{"time":598,"symbol":5,"current_signal":5499,"signal_change":23,"signal_type":5500,"trading_system":5515,"datetime":5546},"2026-04-30 00:00:00",{"time":616,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5504,"trading_system":5512,"datetime":5548},"2026-04-27 00:00:00",{"time":663,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5504,"trading_system":5550,"datetime":5551},"BollingerBands","2026-04-15 00:00:00",{"time":669,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5504,"trading_system":5501,"datetime":5553},"2026-04-14 00:00:00",{"time":669,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5504,"trading_system":5518,"datetime":5553},{"time":705,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5504,"trading_system":5509,"datetime":5556},"2026-04-06 00:00:00",{"time":745,"symbol":5,"current_signal":5499,"signal_change":23,"signal_type":5500,"trading_system":5501,"datetime":5558},"2026-03-25 00:00:00",{"time":763,"symbol":5,"current_signal":5499,"signal_change":23,"signal_type":5500,"trading_system":5509,"datetime":5560},"2026-03-20 00:00:00",{"time":769,"symbol":5,"current_signal":5499,"signal_change":23,"signal_type":5500,"trading_system":5518,"datetime":5562},"2026-03-19 00:00:00",{"time":825,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5504,"trading_system":5518,"datetime":5564},"2026-03-05 00:00:00",{"time":830,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5504,"trading_system":5501,"datetime":5566},"2026-03-04 00:00:00",{"time":842,"symbol":5,"current_signal":5499,"signal_change":23,"signal_type":5500,"trading_system":5501,"datetime":5568},"2026-03-02 00:00:00",{"time":853,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5504,"trading_system":5501,"datetime":5570},"2026-02-26 00:00:00",{"time":859,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5504,"trading_system":5509,"datetime":5572},"2026-02-25 00:00:00",{"time":963,"symbol":5,"current_signal":5499,"signal_change":23,"signal_type":5500,"trading_system":5509,"datetime":5574},"2026-01-29 00:00:00",{"time":973,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5504,"trading_system":5509,"datetime":5576},"2026-01-27 00:00:00",{"time":1027,"symbol":5,"current_signal":5499,"signal_change":23,"signal_type":5500,"trading_system":5509,"datetime":5578},"2026-01-13 00:00:00",{"time":1050,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5504,"trading_system":5509,"datetime":5580},"2026-01-07 00:00:00",{"time":1062,"symbol":5,"current_signal":5499,"signal_change":23,"signal_type":5500,"trading_system":5509,"datetime":5582},"2026-01-05 00:00:00",{"time":1166,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5504,"trading_system":5509,"datetime":5584},"2025-12-05 00:00:00",{"time":1229,"symbol":5,"current_signal":5499,"signal_change":23,"signal_type":5500,"trading_system":5512,"datetime":5586},"2025-11-19 00:00:00",{"time":1281,"symbol":5,"current_signal":5499,"signal_change":23,"signal_type":5500,"trading_system":5550,"datetime":5588},"2025-11-06 00:00:00",{"time":1287,"symbol":5,"current_signal":5499,"signal_change":23,"signal_type":5500,"trading_system":5518,"datetime":5590},"2025-11-05 00:00:00",{"time":1299,"symbol":5,"current_signal":5499,"signal_change":23,"signal_type":5500,"trading_system":5509,"datetime":5592},"2025-11-03 00:00:00",{"time":1341,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5504,"trading_system":5509,"datetime":5594},"2025-10-23 00:00:00",{"time":1371,"symbol":5,"current_signal":5499,"signal_change":23,"signal_type":5500,"trading_system":5501,"datetime":5596},"2025-10-16 00:00:00",{"time":1386,"symbol":5,"current_signal":5499,"signal_change":23,"signal_type":5500,"trading_system":5509,"datetime":5598},"2025-10-13 00:00:00",{"time":1403,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5504,"trading_system":5512,"datetime":5600},"2025-10-08 00:00:00",[5602,5608,5614,5619,5624,5629,5634,5640,5645,5650,5655,5660,5665,5670,5675,5680,5685,5690,5695,5700,5705,5710,5715,5720,5726,5731,5736,5741,5746,5751,5756,5761,5766,5771,5776,5781,5787,5793,5799,5805,5810,5816,5821,5827,5833,5839,5844,5850,5856,5862,5868,5873,5879,5884,5890,5896,5902],{"symbol":5,"form":5603,"filingdate":969,"primarydocument":5604,"accessionnumber":5605,"filing_url":5606,"sec_url":5607},"10-Q","msft-20251231.htm","0001193125-26-027207","https://www.sec.gov/Archives/edgar/data/789019/000119312526027207/msft-20251231.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312526027207/0001193125-26-027207-index.htm",{"symbol":5,"form":5609,"filingdate":969,"primarydocument":5610,"accessionnumber":5611,"filing_url":5612,"sec_url":5613},"8-K","msft-20260128.htm","0001193125-26-027198","https://www.sec.gov/Archives/edgar/data/789019/000119312526027198/msft-20260128.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312526027198/0001193125-26-027198-index.htm",{"symbol":5,"form":5609,"filingdate":1160,"primarydocument":5615,"accessionnumber":5616,"filing_url":5617,"sec_url":5618},"d34077d8k.htm","0001193125-25-311196","https://www.sec.gov/Archives/edgar/data/789019/000119312525311196/d34077d8k.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312525311196/0001193125-25-311196-index.htm",{"symbol":5,"form":5603,"filingdate":1317,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"msft-20250930.htm","0001193125-25-256321","https://www.sec.gov/Archives/edgar/data/789019/000119312525256321/msft-20250930.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312525256321/0001193125-25-256321-index.htm",{"symbol":5,"form":5609,"filingdate":1317,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"msft-20251028.htm","0001193125-25-256310","https://www.sec.gov/Archives/edgar/data/789019/000119312525256310/msft-20251028.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312525256310/0001193125-25-256310-index.htm",{"symbol":5,"form":5609,"filingdate":1438,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"d863209d8k.htm","0001193125-25-225125","https://www.sec.gov/Archives/edgar/data/789019/000119312525225125/d863209d8k.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312525225125/0001193125-25-225125-index.htm",{"symbol":5,"form":5635,"filingdate":1681,"primarydocument":5636,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"10-K","msft-20250630.htm","0000950170-25-100235","https://www.sec.gov/Archives/edgar/data/789019/000095017025100235/msft-20250630.htm","https://www.sec.gov/Archives/edgar/data/789019/000095017025100235/0000950170-25-100235-index.htm",{"symbol":5,"form":5609,"filingdate":1681,"primarydocument":5641,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"msft-20250730.htm","0000950170-25-100226","https://www.sec.gov/Archives/edgar/data/789019/000095017025100226/msft-20250730.htm","https://www.sec.gov/Archives/edgar/data/789019/000095017025100226/0000950170-25-100226-index.htm",{"symbol":5,"form":5609,"filingdate":1786,"primarydocument":5646,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"d84624d8k.htm","0001193125-25-154103","https://www.sec.gov/Archives/edgar/data/789019/000119312525154103/d84624d8k.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312525154103/0001193125-25-154103-index.htm",{"symbol":5,"form":5609,"filingdate":2028,"primarydocument":5651,"accessionnumber":5652,"filing_url":5653,"sec_url":5654},"msft-20250430.htm","0000950170-25-061032","https://www.sec.gov/Archives/edgar/data/789019/000095017025061032/msft-20250430.htm","https://www.sec.gov/Archives/edgar/data/789019/000095017025061032/0000950170-25-061032-index.htm",{"symbol":5,"form":5603,"filingdate":2028,"primarydocument":5656,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"msft-20250331.htm","0000950170-25-061046","https://www.sec.gov/Archives/edgar/data/789019/000095017025061046/msft-20250331.htm","https://www.sec.gov/Archives/edgar/data/789019/000095017025061046/0000950170-25-061046-index.htm",{"symbol":5,"form":5609,"filingdate":2374,"primarydocument":5661,"accessionnumber":5662,"filing_url":5663,"sec_url":5664},"msft-20250129.htm","0000950170-25-010484","https://www.sec.gov/Archives/edgar/data/789019/000095017025010484/msft-20250129.htm","https://www.sec.gov/Archives/edgar/data/789019/000095017025010484/0000950170-25-010484-index.htm",{"symbol":5,"form":5603,"filingdate":2374,"primarydocument":5666,"accessionnumber":5667,"filing_url":5668,"sec_url":5669},"msft-20241231.htm","0000950170-25-010491","https://www.sec.gov/Archives/edgar/data/789019/000095017025010491/msft-20241231.htm","https://www.sec.gov/Archives/edgar/data/789019/000095017025010491/0000950170-25-010491-index.htm",{"symbol":5,"form":5609,"filingdate":2403,"primarydocument":5671,"accessionnumber":5672,"filing_url":5673,"sec_url":5674},"d929748d8k.htm","0001193125-25-010492","https://www.sec.gov/Archives/edgar/data/789019/000119312525010492/d929748d8k.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312525010492/0001193125-25-010492-index.htm",{"symbol":5,"form":5609,"filingdate":2549,"primarydocument":5676,"accessionnumber":5677,"filing_url":5678,"sec_url":5679},"d865252d8k.htm","0001193125-24-275524","https://www.sec.gov/Archives/edgar/data/789019/000119312524275524/d865252d8k.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312524275524/0001193125-24-275524-index.htm",{"symbol":5,"form":5609,"filingdate":2583,"primarydocument":5681,"accessionnumber":5682,"filing_url":5683,"sec_url":5684},"msft-20241203.htm","0000950170-24-132722","https://www.sec.gov/Archives/edgar/data/789019/000095017024132722/msft-20241203.htm","https://www.sec.gov/Archives/edgar/data/789019/000095017024132722/0000950170-24-132722-index.htm",{"symbol":5,"form":5603,"filingdate":2712,"primarydocument":5686,"accessionnumber":5687,"filing_url":5688,"sec_url":5689},"msft-20240930.htm","0000950170-24-118967","https://www.sec.gov/Archives/edgar/data/789019/000095017024118967/msft-20240930.htm","https://www.sec.gov/Archives/edgar/data/789019/000095017024118967/0000950170-24-118967-index.htm",{"symbol":5,"form":5609,"filingdate":2712,"primarydocument":5691,"accessionnumber":5692,"filing_url":5693,"sec_url":5694},"msft-20241030.htm","0000950170-24-118955","https://www.sec.gov/Archives/edgar/data/789019/000095017024118955/msft-20241030.htm","https://www.sec.gov/Archives/edgar/data/789019/000095017024118955/0000950170-24-118955-index.htm",{"symbol":5,"form":5609,"filingdate":2982,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"d846847d8k.htm","0001193125-24-204403","https://www.sec.gov/Archives/edgar/data/789019/000119312524204403/d846847d8k.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312524204403/0001193125-24-204403-index.htm",{"symbol":5,"form":5635,"filingdate":3070,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"msft-20240630.htm","0000950170-24-087843","https://www.sec.gov/Archives/edgar/data/789019/000095017024087843/msft-20240630.htm","https://www.sec.gov/Archives/edgar/data/789019/000095017024087843/0000950170-24-087843-index.htm",{"symbol":5,"form":5609,"filingdate":3070,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"msft-20240730.htm","0000950170-24-087835","https://www.sec.gov/Archives/edgar/data/789019/000095017024087835/msft-20240730.htm","https://www.sec.gov/Archives/edgar/data/789019/000095017024087835/0000950170-24-087835-index.htm",{"symbol":5,"form":5603,"filingdate":3413,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"msft-20240331.htm","0000950170-24-048288","https://www.sec.gov/Archives/edgar/data/789019/000095017024048288/msft-20240331.htm","https://www.sec.gov/Archives/edgar/data/789019/000095017024048288/0000950170-24-048288-index.htm",{"symbol":5,"form":5609,"filingdate":3413,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"msft-20240425.htm","0000950170-24-048268","https://www.sec.gov/Archives/edgar/data/789019/000095017024048268/msft-20240425.htm","https://www.sec.gov/Archives/edgar/data/789019/000095017024048268/0000950170-24-048268-index.htm",{"symbol":5,"form":5721,"filingdate":3580,"primarydocument":5722,"accessionnumber":5723,"filing_url":5724,"sec_url":5725},"8-K/A","d808756d8ka.htm","0001193125-24-062997","https://www.sec.gov/Archives/edgar/data/789019/000119312524062997/d808756d8ka.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312524062997/0001193125-24-062997-index.htm",{"symbol":5,"form":5603,"filingdate":3714,"primarydocument":5727,"accessionnumber":5728,"filing_url":5729,"sec_url":5730},"msft-20231231.htm","0000950170-24-008814","https://www.sec.gov/Archives/edgar/data/789019/000095017024008814/msft-20231231.htm","https://www.sec.gov/Archives/edgar/data/789019/000095017024008814/0000950170-24-008814-index.htm",{"symbol":5,"form":5609,"filingdate":3714,"primarydocument":5732,"accessionnumber":5733,"filing_url":5734,"sec_url":5735},"msft-20240130.htm","0000950170-24-008809","https://www.sec.gov/Archives/edgar/data/789019/000095017024008809/msft-20240130.htm","https://www.sec.gov/Archives/edgar/data/789019/000095017024008809/0000950170-24-008809-index.htm",{"symbol":5,"form":5609,"filingdate":3750,"primarydocument":5737,"accessionnumber":5738,"filing_url":5739,"sec_url":5740},"d708866d8k.htm","0001193125-24-011295","https://www.sec.gov/Archives/edgar/data/789019/000119312524011295/d708866d8k.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312524011295/0001193125-24-011295-index.htm",{"symbol":5,"form":5609,"filingdate":3900,"primarydocument":5742,"accessionnumber":5743,"filing_url":5744,"sec_url":5745},"d636199d8k.htm","0001193125-23-291720","https://www.sec.gov/Archives/edgar/data/789019/000119312523291720/d636199d8k.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312523291720/0001193125-23-291720-index.htm",{"symbol":5,"form":5609,"filingdate":4025,"primarydocument":5747,"accessionnumber":5748,"filing_url":5749,"sec_url":5750},"d566386d8k.htm","0001193125-23-271376","https://www.sec.gov/Archives/edgar/data/789019/000119312523271376/d566386d8k.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312523271376/0001193125-23-271376-index.htm",{"symbol":5,"form":5609,"filingdate":4055,"primarydocument":5752,"accessionnumber":5753,"filing_url":5754,"sec_url":5755},"d572684d8k.htm","0001193125-23-265616","https://www.sec.gov/Archives/edgar/data/789019/000119312523265616/d572684d8k.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312523265616/0001193125-23-265616-index.htm",{"symbol":5,"form":5603,"filingdate":4079,"primarydocument":5757,"accessionnumber":5758,"filing_url":5759,"sec_url":5760},"msft-20230930.htm","0000950170-23-054855","https://www.sec.gov/Archives/edgar/data/789019/000095017023054855/msft-20230930.htm","https://www.sec.gov/Archives/edgar/data/789019/000095017023054855/0000950170-23-054855-index.htm",{"symbol":5,"form":5609,"filingdate":4079,"primarydocument":5762,"accessionnumber":5763,"filing_url":5764,"sec_url":5765},"msft-20231024.htm","0000950170-23-054848","https://www.sec.gov/Archives/edgar/data/789019/000095017023054848/msft-20231024.htm","https://www.sec.gov/Archives/edgar/data/789019/000095017023054848/0000950170-23-054848-index.htm",{"symbol":5,"form":5609,"filingdate":4115,"primarydocument":5767,"accessionnumber":5768,"filing_url":5769,"sec_url":5770},"tm2328507d1_8k.htm","0001104659-23-109428","https://www.sec.gov/Archives/edgar/data/789019/000110465923109428/tm2328507d1_8k.htm","https://www.sec.gov/Archives/edgar/data/789019/000110465923109428/0001104659-23-109428-index.htm",{"symbol":5,"form":5609,"filingdate":4121,"primarydocument":5772,"accessionnumber":5773,"filing_url":5774,"sec_url":5775},"d537928d8k.htm","0001193125-23-255762","https://www.sec.gov/Archives/edgar/data/789019/000119312523255762/d537928d8k.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312523255762/0001193125-23-255762-index.htm",{"symbol":5,"form":5609,"filingdate":4133,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"d530324d8k.htm","0001193125-23-254151","https://www.sec.gov/Archives/edgar/data/789019/000119312523254151/d530324d8k.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312523254151/0001193125-23-254151-index.htm",{"symbol":5,"form":5635,"filingdate":5782,"primarydocument":5783,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"2023-07-27","msft-20230630.htm","0000950170-23-035122","https://www.sec.gov/Archives/edgar/data/789019/000095017023035122/msft-20230630.htm","https://www.sec.gov/Archives/edgar/data/789019/000095017023035122/0000950170-23-035122-index.htm",{"symbol":5,"form":5609,"filingdate":5788,"primarydocument":5789,"accessionnumber":5790,"filing_url":5791,"sec_url":5792},"2023-07-25","msft-20230725.htm","0000950170-23-034400","https://www.sec.gov/Archives/edgar/data/789019/000095017023034400/msft-20230725.htm","https://www.sec.gov/Archives/edgar/data/789019/000095017023034400/0000950170-23-034400-index.htm",{"symbol":5,"form":5609,"filingdate":5794,"primarydocument":5795,"accessionnumber":5796,"filing_url":5797,"sec_url":5798},"2023-07-03","d288670d8k.htm","0001193125-23-181341","https://www.sec.gov/Archives/edgar/data/789019/000119312523181341/d288670d8k.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312523181341/0001193125-23-181341-index.htm",{"symbol":5,"form":5603,"filingdate":5800,"primarydocument":5801,"accessionnumber":5802,"filing_url":5803,"sec_url":5804},"2023-04-25","msft-20230331.htm","0000950170-23-014423","https://www.sec.gov/Archives/edgar/data/789019/000095017023014423/msft-20230331.htm","https://www.sec.gov/Archives/edgar/data/789019/000095017023014423/0000950170-23-014423-index.htm",{"symbol":5,"form":5609,"filingdate":5800,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"d321368d8k.htm","0001193125-23-115280","https://www.sec.gov/Archives/edgar/data/789019/000119312523115280/d321368d8k.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312523115280/0001193125-23-115280-index.htm",{"symbol":5,"form":5603,"filingdate":5811,"primarydocument":5812,"accessionnumber":5813,"filing_url":5814,"sec_url":5815},"2023-01-24","msft-10q_20221231.htm","0001564590-23-000733","https://www.sec.gov/Archives/edgar/data/789019/000156459023000733/msft-10q_20221231.htm","https://www.sec.gov/Archives/edgar/data/789019/000156459023000733/0001564590-23-000733-index.htm",{"symbol":5,"form":5609,"filingdate":5811,"primarydocument":5817,"accessionnumber":5818,"filing_url":5819,"sec_url":5820},"d406070d8k.htm","0001193125-23-014230","https://www.sec.gov/Archives/edgar/data/789019/000119312523014230/d406070d8k.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312523014230/0001193125-23-014230-index.htm",{"symbol":5,"form":5609,"filingdate":5822,"primarydocument":5823,"accessionnumber":5824,"filing_url":5825,"sec_url":5826},"2023-01-18","d447690d8k.htm","0001193125-23-009934","https://www.sec.gov/Archives/edgar/data/789019/000119312523009934/d447690d8k.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312523009934/0001193125-23-009934-index.htm",{"symbol":5,"form":5609,"filingdate":5828,"primarydocument":5829,"accessionnumber":5830,"filing_url":5831,"sec_url":5832},"2022-12-16","d434535d8k.htm","0001193125-22-306591","https://www.sec.gov/Archives/edgar/data/789019/000119312522306591/d434535d8k.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312522306591/0001193125-22-306591-index.htm",{"symbol":5,"form":5609,"filingdate":5834,"primarydocument":5835,"accessionnumber":5836,"filing_url":5837,"sec_url":5838},"2022-10-25","d361432d8k.htm","0001193125-22-268356","https://www.sec.gov/Archives/edgar/data/789019/000119312522268356/d361432d8k.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312522268356/0001193125-22-268356-index.htm",{"symbol":5,"form":5603,"filingdate":5834,"primarydocument":5840,"accessionnumber":5841,"filing_url":5842,"sec_url":5843},"msft-10q_20220930.htm","0001564590-22-035087","https://www.sec.gov/Archives/edgar/data/789019/000156459022035087/msft-10q_20220930.htm","https://www.sec.gov/Archives/edgar/data/789019/000156459022035087/0001564590-22-035087-index.htm",{"symbol":5,"form":5635,"filingdate":5845,"primarydocument":5846,"accessionnumber":5847,"filing_url":5848,"sec_url":5849},"2022-07-28","msft-10k_20220630.htm","0001564590-22-026876","https://www.sec.gov/Archives/edgar/data/789019/000156459022026876/msft-10k_20220630.htm","https://www.sec.gov/Archives/edgar/data/789019/000156459022026876/0001564590-22-026876-index.htm",{"symbol":5,"form":5609,"filingdate":5851,"primarydocument":5852,"accessionnumber":5853,"filing_url":5854,"sec_url":5855},"2022-07-26","d372382d8k.htm","0001193125-22-202034","https://www.sec.gov/Archives/edgar/data/789019/000119312522202034/d372382d8k.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312522202034/0001193125-22-202034-index.htm",{"symbol":5,"form":5609,"filingdate":5857,"primarydocument":5858,"accessionnumber":5859,"filing_url":5860,"sec_url":5861},"2022-06-02","d295016d8k.htm","0001193125-22-165839","https://www.sec.gov/Archives/edgar/data/789019/000119312522165839/d295016d8k.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312522165839/0001193125-22-165839-index.htm",{"symbol":5,"form":5603,"filingdate":5863,"primarydocument":5864,"accessionnumber":5865,"filing_url":5866,"sec_url":5867},"2022-04-26","msft-10q_20220331.htm","0001564590-22-015675","https://www.sec.gov/Archives/edgar/data/789019/000156459022015675/msft-10q_20220331.htm","https://www.sec.gov/Archives/edgar/data/789019/000156459022015675/0001564590-22-015675-index.htm",{"symbol":5,"form":5609,"filingdate":5863,"primarydocument":5869,"accessionnumber":5870,"filing_url":5871,"sec_url":5872},"d328712d8k.htm","0001193125-22-120207","https://www.sec.gov/Archives/edgar/data/789019/000119312522120207/d328712d8k.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312522120207/0001193125-22-120207-index.htm",{"symbol":5,"form":5603,"filingdate":5874,"primarydocument":5875,"accessionnumber":5876,"filing_url":5877,"sec_url":5878},"2022-01-25","msft-10q_20211231.htm","0001564590-22-002324","https://www.sec.gov/Archives/edgar/data/789019/000156459022002324/msft-10q_20211231.htm","https://www.sec.gov/Archives/edgar/data/789019/000156459022002324/0001564590-22-002324-index.htm",{"symbol":5,"form":5609,"filingdate":5874,"primarydocument":5880,"accessionnumber":5881,"filing_url":5882,"sec_url":5883},"d299919d8k.htm","0001193125-22-017041","https://www.sec.gov/Archives/edgar/data/789019/000119312522017041/d299919d8k.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312522017041/0001193125-22-017041-index.htm",{"symbol":5,"form":5609,"filingdate":5885,"primarydocument":5886,"accessionnumber":5887,"filing_url":5888,"sec_url":5889},"2022-01-18","d301984d8k.htm","0001193125-22-010667","https://www.sec.gov/Archives/edgar/data/789019/000119312522010667/d301984d8k.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312522010667/0001193125-22-010667-index.htm",{"symbol":5,"form":5609,"filingdate":5891,"primarydocument":5892,"accessionnumber":5893,"filing_url":5894,"sec_url":5895},"2021-11-30","d205343d8k.htm","0001193125-21-343711","https://www.sec.gov/Archives/edgar/data/789019/000119312521343711/d205343d8k.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312521343711/0001193125-21-343711-index.htm",{"symbol":5,"form":5609,"filingdate":5897,"primarydocument":5898,"accessionnumber":5899,"filing_url":5900,"sec_url":5901},"2021-10-26","d239488d8k.htm","0001193125-21-307941","https://www.sec.gov/Archives/edgar/data/789019/000119312521307941/d239488d8k.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312521307941/0001193125-21-307941-index.htm",{"symbol":5,"form":5603,"filingdate":5897,"primarydocument":5903,"accessionnumber":5904,"filing_url":5905,"sec_url":5906},"msft-10q_20210930.htm","0001564590-21-051992","https://www.sec.gov/Archives/edgar/data/789019/000156459021051992/msft-10q_20210930.htm","https://www.sec.gov/Archives/edgar/data/789019/000156459021051992/0001564590-21-051992-index.htm",[5908,5925,5941,5951,5966,5977,5987,5996,6017,6024,6034,6047,6055,6065,6073,6081,6096,6104,6112,6120,6130,6142,6152],{"symbol":5,"accessionnumber":5909,"filingdate":92,"sec_url":5910,"tags":5911,"headline":5914,"summary":5915,"sector":9,"industry":5916,"date_processed":5917,"impact_score":5918,"exhibits":5919,"isLocked":5924},"0001193125-26-380280","https://www.sec.gov/Archives/edgar/data/789019/000119312526380280/0001193125-26-380280-index.htm",{"events":5912},[5913],"Corporate Update","Microsoft Announces New Segment Reporting Structure for FY27","Microsoft Corporation announced a change in its segment reporting structure for fiscal year 2027. The company will transition from its current three reporting segments to two segments: 'Agents and Infra' and 'Devices and Consumer'. This change aims to reflect how the business is operating, how resources are allocated, and where the company is headed. The new structure will bring together high-value apps and agents, including Microsoft 365 and GitHub, under the 'Agents and Infra' segment, while the 'Devices and Consumer' segment will include Windows, XBOX, and advertising businesses. The filing also includes updated metrics and restatements of historical financials to align with the new segment structure.","Services-Prepackaged Software","2026-09-02 20:31:56","LOW",[5920],{"exhibit_number":5921,"htm_reference":5922,"full_url":5923},"EX-99.1","d291965dex991.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312526380280/d291965dex991.htm",false,{"symbol":5,"accessionnumber":5926,"filingdate":235,"sec_url":5927,"tags":5928,"headline":5933,"summary":5934,"sector":9,"industry":5916,"date_processed":5935,"impact_score":5936,"exhibits":5937,"isLocked":5924},"0001193125-26-323632","https://www.sec.gov/Archives/edgar/data/789019/000119312526323632/0001193125-26-323632-index.htm",{"events":5929},[5930,5931,5932],"Earnings Beat","General Statement","Financial Instrument Agreement","Microsoft Reports Strong Q4 and FY 2026 Results","Microsoft Corporation announced its financial results for the quarter and fiscal year ended June 30, 2026. The company reported total revenue of $90.0 billion for Q4 and $331.8 billion for FY 2026, both showing an 18% increase year-over-year. Operating income increased by 18% to $40.6 billion for Q4 and 21% to $155.2 billion for FY 2026. Net income rose 31% to $35.8 billion for Q4 and 31% to $133.7 billion for FY 2026 on a GAAP basis, while non-GAAP net income increased by 22% for both periods. Diluted EPS was $4.81 for Q4 and $17.95 for FY 2026 on a GAAP basis, and $4.74 and $17.28 respectively on a non-GAAP basis. Microsoft Cloud revenue grew 27% to $59.3 billion for Q4 and Azure and other cloud services revenue increased 43%. The company also returned $10.2 billion to shareholders through dividends and share repurchases in Q4.","2026-07-29 20:05:48","MEDIUM",[5938],{"exhibit_number":5921,"htm_reference":5939,"full_url":5940},"msft-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312526323632/msft-ex99_1.htm",{"symbol":5,"accessionnumber":5942,"filingdate":449,"sec_url":5943,"tags":5944,"headline":5947,"summary":5948,"sector":9,"industry":5916,"date_processed":5949,"impact_score":5936,"exhibits":5950,"isLocked":5924},"0001193125-26-258667","https://www.sec.gov/Archives/edgar/data/789019/000119312526258667/0001193125-26-258667-index.htm",{"events":5945},[5946],"Board Member Departure","Reid Hoffman to Step Down from Microsoft Board","On June 2, 2026, Reid Hoffman, a member of Microsoft Corporation's Board of Directors since 2017, announced his decision not to stand for re-election at the company's 2026 annual shareholder meeting. Hoffman will continue to serve as a director until the Annual Meeting. His decision is not due to any disagreement with the company's operations, policies, or practices. Microsoft thanks Hoffman for his contributions during his tenure.","2026-06-05 14:37:41",[],{"symbol":5,"accessionnumber":5952,"filingdate":538,"sec_url":5953,"tags":5954,"headline":5958,"summary":5959,"sector":9,"industry":5916,"date_processed":5960,"impact_score":5961,"exhibits":5962,"isLocked":5924},"0001193125-26-224155","https://www.sec.gov/Archives/edgar/data/789019/000119312526224155/0001193125-26-224155-index.htm",{"events":5955},[5956,5957],"Board Member Appointed","Key Executive Appointment","Microsoft Appoints Carmine Di Sibio to Board of Directors","Microsoft Corporation announced on May 13, 2026, the appointment of Carmine Di Sibio to its Board of Directors, effective immediately. Di Sibio, former global chairman and CEO of EY, will serve on the Audit Committee and the Compensation Committee. His appointment brings extensive experience in financial services, risk oversight, and global client leadership to the board. Microsoft's lead independent director and CEO expressed enthusiasm for Di Sibio's addition, highlighting his strategic and risk management expertise. Di Sibio holds a Bachelor of Arts in chemistry and an MBA, and has served on several other boards, including PayPal Holdings, Inc. and Prudential Financial, Inc.","2026-05-14 20:29:42","HIGH",[5963],{"exhibit_number":5921,"htm_reference":5964,"full_url":5965},"d125909dex991.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312526224155/d125909dex991.htm",{"symbol":5,"accessionnumber":5967,"filingdate":604,"sec_url":5968,"tags":5969,"headline":5971,"summary":5972,"sector":9,"industry":5916,"date_processed":5973,"impact_score":5936,"exhibits":5974,"isLocked":5924},"0001193125-26-191457","https://www.sec.gov/Archives/edgar/data/789019/000119312526191457/0001193125-26-191457-index.htm",{"events":5970},[5930,5931],"Microsoft Reports Strong Q1 FY2026 Results","Microsoft Corporation announced its financial results for the quarter ended March 31, 2026, reporting an 18% increase in revenue to $82.9 billion, a 20% increase in operating income to $38.4 billion, and a 23% increase in net income to $31.8 billion. Diluted earnings per share increased 23% to $4.27. The Microsoft Cloud and AI strength fueled these results, with cloud revenue increasing 29% to $54.5 billion. The company also provided forward-looking guidance for future performance.","2026-04-29 20:04:41",[5975],{"exhibit_number":5921,"htm_reference":5939,"full_url":5976},"https://www.sec.gov/Archives/edgar/data/789019/000119312526191457/msft-ex99_1.htm",{"symbol":5,"accessionnumber":5611,"filingdate":969,"sec_url":5613,"tags":5978,"headline":5981,"summary":5982,"sector":9,"industry":5916,"date_processed":5983,"impact_score":5936,"exhibits":5984,"isLocked":5924},{"events":5979},[5930,5931,5980],"Product Launch","Microsoft Reports Strong Q2 FY 2026 Financial Results","Microsoft Corporation announced its financial results for the second quarter of fiscal year 2026, reporting a 17% increase in revenue to $81.3 billion. The company saw a 21% rise in operating income to $38.3 billion and a significant 60% increase in net income to $38.5 billion on a GAAP basis. Diluted earnings per share (EPS) also increased by 60% to $5.16. Microsoft Cloud revenue surpassed $50 billion for the first time, and commercial remaining performance obligation grew by 110% to $625 billion. Productivity and Business Processes and Intelligent Cloud segments showed robust growth, while More Personal Computing declined slightly by 3%. Microsoft also returned $12.7 billion to shareholders through dividends and share repurchases.","2026-01-28 21:05:42",[5985],{"exhibit_number":5921,"htm_reference":5939,"full_url":5986},"https://www.sec.gov/Archives/edgar/data/789019/000119312526027198/msft-ex99_1.htm",{"symbol":5,"accessionnumber":5616,"filingdate":1160,"sec_url":5618,"tags":5988,"headline":5992,"summary":5993,"sector":9,"industry":5916,"date_processed":5994,"impact_score":5936,"exhibits":5995,"isLocked":5924},{"5.07":5989},[5990,5991],"Director Elections Results","Shareholder Rejection","Microsoft Shareholders Approve 2026 Stock Plan","On December 5, 2025, Microsoft Corporation held its Annual Shareholders Meeting where the shareholders approved the 2026 Stock Plan. All nominated directors were re-elected, and shareholders also approved the compensation of named executive officers and ratified the appointment of Deloitte & Touche LLP as the independent auditor for fiscal year 2026. However, several shareholder proposals related to various reports and audits were not approved.","2025-12-08 21:01:41",[],{"symbol":5,"accessionnumber":5626,"filingdate":1317,"sec_url":5628,"tags":5997,"headline":6003,"summary":6004,"sector":9,"industry":5916,"date_processed":6005,"impact_score":5936,"exhibits":6006,"isLocked":5924},{"2.02":5998,"7.01":5999,"9.01":6001},[5930],[6000],"Regulation FD Disclosure",[6002],"Exhibits Furnished","Microsoft Reports Strong Q1 FY26 Results with Significant Growth Across Segments","Microsoft Corporation reported strong financial results for the first quarter of fiscal year 2026, with total revenue of $77.7 billion, representing an 18% increase year-over-year. The company's segments showed robust growth: Productivity and Business Processes revenue increased by 17%, Intelligent Cloud revenue by 28%, and More Personal Computing revenue by 4%. Microsoft also announced its continued partnership with OpenAI and provided financial results in an investor presentation. The exhibits include the press release, blog post, and investor presentation.","2025-10-29 20:08:42",[6007,6009,6013],{"exhibit_number":5921,"htm_reference":5939,"full_url":6008},"https://www.sec.gov/Archives/edgar/data/789019/000119312525256310/msft-ex99_1.htm",{"exhibit_number":6010,"htm_reference":6011,"full_url":6012},"EX-99.2","msft-ex99_2.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312525256310/msft-ex99_2.htm",{"exhibit_number":6014,"htm_reference":6015,"full_url":6016},"EX-99.3","msft-ex99_3.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312525256310/msft-ex99_3.htm",{"symbol":5,"accessionnumber":5631,"filingdate":1438,"sec_url":5633,"tags":6018,"headline":6020,"summary":6021,"sector":9,"industry":5916,"date_processed":6022,"impact_score":5936,"exhibits":6023,"isLocked":5924},{"5.02":6019},[5946],"Microsoft Board Member Carlos A. Rodriguez to Depart","On September 24, 2025, Carlos A. Rodriguez, a member of the Board of Directors at Microsoft Corporation, announced his decision not to stand for re-election at the Company's 2025 annual shareholder meeting. His departure is due to personal reasons and not related to any disagreements with management. Rodriguez will continue to serve as a director until the Annual Meeting. Microsoft expressed gratitude for his contributions as Chair of the Compensation Committee and member of the Audit Committee.","2025-09-30 20:37:55",[],{"symbol":5,"accessionnumber":5642,"filingdate":1681,"sec_url":5644,"tags":6025,"headline":6028,"summary":6029,"sector":9,"industry":5916,"date_processed":6030,"impact_score":5936,"exhibits":6031,"isLocked":5924},{"2.02":6026,"9.01":6027},[5930],[6002],"Microsoft Reports Strong Q4 and FY2025 Financial Results","Microsoft Corporation reported robust financial results for the fourth quarter and full fiscal year 2025. The company achieved total revenue of $76.4 billion for the quarter, representing an 18% increase over the prior year. Annual revenue for fiscal year 2025 reached $281.7 billion, up 15% year-over-year. Net income for the quarter was $27.2 billion, a 24% rise, and for the full year, it was $101.8 billion, up 16%. Diluted earnings per share (EPS) for the quarter increased by 24% to $3.65, and for the full year, EPS was $13.64, up 16%. These results reflect strong performance across all segments, with notable growth in the Intelligent Cloud and Productivity and Business Processes segments.","2025-08-22 02:17:01",[6032],{"exhibit_number":5921,"htm_reference":5939,"full_url":6033},"https://www.sec.gov/Archives/edgar/data/789019/000095017025100226/msft-ex99_1.htm",{"symbol":5,"accessionnumber":5647,"filingdate":1786,"sec_url":5649,"tags":6035,"headline":6039,"summary":6040,"sector":9,"industry":5916,"date_processed":6041,"impact_score":5936,"exhibits":6042,"isLocked":5924},{"5.03":6036,"9.01":6038},[6037],"Bylaw Amendment",[6002],"Microsoft Corporation Amends Bylaws to Implement Cure Process for Director Nomination Notices","On July 1, 2025, Microsoft Corporation amended its Bylaws to implement a cure process for certain deficiencies in director nomination notices submitted by shareholders. Shareholders will be notified of deficiencies and given an opportunity to cure them for nomination notices received within the specified time period. The Bylaws are filed as Exhibit 3.2 to this 8-K filing.","2025-08-22 06:50:17",[6043],{"exhibit_number":6044,"htm_reference":6045,"full_url":6046},"EX-3.2","d84624dex32.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312525154103/d84624dex32.htm",{"symbol":5,"accessionnumber":5652,"filingdate":2028,"sec_url":5654,"tags":6048,"headline":6051,"summary":6052,"sector":9,"industry":5916,"date_processed":6053,"impact_score":5936,"exhibits":6054,"isLocked":5924},{"2.02":6049,"9.01":6050},[5930],[6002],"Microsoft Reports Strong Q1 FY2025 Earnings with 13% Revenue Growth","Microsoft Corporation announced its financial results for the fiscal quarter ended March 31, 2025, reporting a 13% year-over-year increase in revenue to $70.1 billion. Operating income and net income also saw significant growth, rising 16% and 18% respectively. Diluted earnings per share increased by 18% to $3.46, reflecting a strong performance across all segments. Microsoft Cloud revenue grew by 20%, driven by continued demand for its differentiated offerings. Productivity and Business Processes revenue increased by 10%, while Intelligent Cloud and More Personal Computing segments also showed robust growth. The company returned $9.7 billion to shareholders through dividends and share repurchases during the quarter.","2025-08-23 12:44:49",[],{"symbol":5,"accessionnumber":5662,"filingdate":2374,"sec_url":5664,"tags":6056,"headline":6059,"summary":6060,"sector":9,"industry":5916,"date_processed":6061,"impact_score":5936,"exhibits":6062,"isLocked":5924},{"2.02":6057,"9.01":6058},[5930,5931],[6002],"Microsoft Reports Strong Q2 FY 2025 Financial Results","Microsoft Corporation announced its financial results for the fiscal quarter ended December 31, 2024. The company reported total revenue of $69.6 billion, a 12% increase year-over-year, and operating income of $31.7 billion, up 17%. Net income rose 10% to $24.1 billion, with diluted earnings per share (EPS) increasing 10% to $3.23. Segment highlights include a 21% year-over-year growth in Microsoft Cloud revenue, driven by Azure and other cloud services, and a 15% increase in Microsoft 365 Commercial cloud revenue. Microsoft also returned $9.7 billion to shareholders through dividends and share repurchases during the quarter.","2025-11-16 23:23:14",[6063],{"exhibit_number":5921,"htm_reference":5939,"full_url":6064},"https://www.sec.gov/Archives/edgar/data/789019/000095017025010484/msft-ex99_1.htm",{"symbol":5,"accessionnumber":5672,"filingdate":2403,"sec_url":5674,"tags":6066,"headline":6069,"summary":6070,"sector":9,"industry":5916,"date_processed":6071,"impact_score":5961,"exhibits":6072,"isLocked":5924},{"5.02":6067},[6068],"Key Executive Departure","Christopher D. Young Resigns from Microsoft","On January 22, 2025, Christopher D. Young announced his resignation from Microsoft Corporation as Executive Vice President, Business Development, Strategy, and Ventures, effective immediately. He will stay on until the end of March to assist with transition and fulfill additional responsibilities.","2025-11-18 23:24:00",[],{"symbol":5,"accessionnumber":5677,"filingdate":2549,"sec_url":5679,"tags":6074,"headline":6077,"summary":6078,"sector":9,"industry":5916,"date_processed":6079,"impact_score":5936,"exhibits":6080,"isLocked":5924},{"5.07":6075,"7.01":6076},[5990,5991],[6000],"Microsoft Annual Shareholders Meeting Results and Regulatory Disclosure","On December 10, 2024, Microsoft Corporation held its Annual Shareholders Meeting, where all 12 nominees for director were re-elected, and the compensation of named executive officers was approved on an advisory basis. However, several shareholder proposals, including reports on various topics, were not approved. Additionally, Microsoft announced an expected impairment charge of approximately $800 million due to a realignment in GM's autonomous driving strategy.","2025-11-25 23:24:21",[],{"symbol":5,"accessionnumber":5682,"filingdate":2583,"sec_url":5684,"tags":6082,"headline":6086,"summary":6087,"sector":9,"industry":5916,"date_processed":6088,"impact_score":5936,"exhibits":6089,"isLocked":5924},{"8.01":6083,"9.01":6085},[6084],"Reverse Stock Split",[6002],"Microsoft Recasts Financial Statements to Reflect Segment Changes","Microsoft Corporation announced the recasting of its financial statements to reflect changes in segment reporting, specifically combining the commercial components of Microsoft 365 into the Productivity and Business Processes segment. These changes are intended to align segment reporting with the company's management of its business. The recast financial statements do not amend or restate the previously issued financial statements included in the 2024 Form 10-K. For the most recent financial developments, refer to the Quarterly Report on Form 10-Q for the quarter ended September 30, 2024.","2025-11-26 23:33:11",[6090,6094],{"exhibit_number":6091,"htm_reference":6092,"full_url":6093},"EX-23.1","msft-ex23_1.htm","https://www.sec.gov/Archives/edgar/data/789019/000095017024132722/msft-ex23_1.htm",{"exhibit_number":5921,"htm_reference":5939,"full_url":6095},"https://www.sec.gov/Archives/edgar/data/789019/000095017024132722/msft-ex99_1.htm",{"symbol":5,"accessionnumber":5692,"filingdate":2712,"sec_url":5694,"tags":6097,"headline":6100,"summary":6101,"sector":9,"industry":5916,"date_processed":6102,"impact_score":5936,"exhibits":6103,"isLocked":5924},{"2.02":6098,"9.01":6099},[5930,5931],[6002],"Microsoft Reports Strong Q1 FY2025 Financial Results","On October 30, 2024, Microsoft announced its financial results for Q1 FY2025, reporting a 16% increase in revenue to $65.6 billion, a 14% increase in operating income to $30.6 billion, and a 10% increase in diluted earnings per share to $3.30. Microsoft Cloud revenue was up 22% year-over-year. The company also returned $9.0 billion to shareholders through dividends and share repurchases in Q1.","2025-08-24 21:34:02",[],{"symbol":5,"accessionnumber":5697,"filingdate":2982,"sec_url":5699,"tags":6105,"headline":6108,"summary":6109,"sector":9,"industry":5916,"date_processed":6110,"impact_score":5918,"exhibits":6111,"isLocked":5924},{"7.01":6106,"9.01":6107},[6000],[6002],"Microsoft Updates Investor Metrics for FY25","Microsoft Corporation updated its investor metrics presentation for fiscal year 2025, detailing changes in segment structures, metric definitions, and Q1 outlook. Key changes include the consolidation of Microsoft 365 Commercial revenue into the Productivity and Business Processes segment and adjustments to key performance indicators (KPIs) to reflect a strategic focus on cloud growth. The presentation also provided updated financial outlooks for the first quarter of FY25, adjusted for foreign currency impact and acquisition-related costs.","2025-08-23 20:59:36",[],{"symbol":5,"accessionnumber":5707,"filingdate":3070,"sec_url":5709,"tags":6113,"headline":6116,"summary":6117,"sector":9,"industry":5916,"date_processed":6118,"impact_score":5936,"exhibits":6119,"isLocked":5924},{"2.02":6114,"9.01":6115},[5930],[6002],"Microsoft Reports Strong Q4 and FY2024 Results","Microsoft Corporation announced its financial results for the quarter and fiscal year ended June 30, 2024. The company reported a 15% increase in quarterly revenue to $64.7 billion and a 16% rise in annual revenue to $245.1 billion. Quarterly net income rose 10% to $22.0 billion, while annual net income increased 22% to $88.1 billion. Diluted earnings per share for the quarter increased 10% to $2.95 and 22% for the fiscal year to $11.80. The strong performance was driven by growth in all segments, particularly the Intelligent Cloud segment which saw a 19% increase in revenue. Microsoft also returned $8.4 billion to shareholders through share repurchases and dividends.","2025-08-23 16:22:12",[],{"symbol":5,"accessionnumber":5717,"filingdate":3413,"sec_url":5719,"tags":6121,"headline":6124,"summary":6125,"sector":9,"industry":5916,"date_processed":6126,"impact_score":5936,"exhibits":6127,"isLocked":5924},{"2.02":6122,"9.01":6123},[5930,5931],[6002],"Microsoft Reports Strong Q1 2024 Financial Results","On April 25, 2024, Microsoft Corporation announced its financial results for the fiscal quarter ended March 31, 2024. The company reported a 17% increase in revenue to $61.9 billion, a 23% increase in operating income to $27.6 billion, and a 20% increase in net income to $21.9 billion. Diluted earnings per share (EPS) rose 20% to $2.94. Microsoft attributed its strong performance to the strength of its Microsoft Cloud services, which saw a 23% year-over-year revenue increase. The company also highlighted growth in its Productivity and Business Processes and More Personal Computing segments. Microsoft's forward-looking guidance was set to be provided during the earnings conference call. The press release and financial details are furnished as Exhibit 99.1 to this report.","2025-08-22 15:39:15",[6128],{"exhibit_number":5921,"htm_reference":5939,"full_url":6129},"https://www.sec.gov/Archives/edgar/data/789019/000095017024048268/msft-ex99_1.htm",{"symbol":5,"accessionnumber":5723,"filingdate":3580,"sec_url":5725,"tags":6131,"headline":6135,"summary":6136,"sector":9,"industry":5916,"date_processed":6137,"impact_score":5918,"exhibits":6138,"isLocked":5924},{"7.01":6132,"9.01":6133},[6000],[6134],"No viable tag","Microsoft Discloses Ongoing Cybersecurity Incident Involving Nation-State Actor","Microsoft Corporation disclosed a material cybersecurity incident involving a nation-state threat actor, known as Midnight Blizzard or NOBELIUM, which has been exfiltrating information from employee email accounts since late November 2023. The threat actor has used the stolen information to gain unauthorized access to some of Microsoft's source code repositories and internal systems. Microsoft has increased its security investments and is coordinating with federal law enforcement. The company has not yet determined that the incident will materially impact its financial condition or results of operations. A blog post regarding the incident was published on March 8, 2024.","2025-08-22 07:13:12",[6139],{"exhibit_number":5921,"htm_reference":6140,"full_url":6141},"d808756dex991.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312524062997/d808756dex991.htm",{"symbol":5,"accessionnumber":5733,"filingdate":3714,"sec_url":5735,"tags":6143,"headline":6146,"summary":6147,"sector":9,"industry":5916,"date_processed":6148,"impact_score":5936,"exhibits":6149,"isLocked":5924},{"2.02":6144,"9.01":6145},[5930,5931],[6002],"Microsoft Reports Strong Q2 FY24 Financial Results","Microsoft Corporation announced its financial results for the fiscal quarter ended December 31, 2023, showing an 18% increase in revenue to $62.0 billion, a 33% rise in operating income to $27.0 billion, and a 33% surge in net income to $21.9 billion. Diluted earnings per share (EPS) also increased by 33% to $2.93. The results reflect strong performance across all segments, driven by growth in Microsoft Cloud and productivity solutions.","2025-08-22 01:12:37",[6150],{"exhibit_number":5921,"htm_reference":5939,"full_url":6151},"https://www.sec.gov/Archives/edgar/data/789019/000095017024008809/msft-ex99_1.htm",{"symbol":5,"accessionnumber":5738,"filingdate":3750,"sec_url":5740,"tags":6153,"headline":6157,"summary":6158,"sector":9,"industry":5916,"date_processed":6159,"impact_score":5918,"exhibits":6160,"isLocked":5924},{"7.01":6154,"9.01":6156},[6155],"Press Release Furnished",[6002],"Microsoft Detects Nation-State Cybersecurity Incident Affecting Senior Leadership","On January 12, 2024, Microsoft detected a cybersecurity incident involving unauthorized access to a small percentage of employee email accounts, including those of senior leadership, by a nation-state threat actor known as Midnight Blizzard. The company removed the threat actor's access and is investigating the incident's impact, having notified law enforcement and relevant regulatory authorities. Microsoft also posted a blog on January 19, 2024, regarding the incident, which is furnished as Exhibit 99.1. As of the filing date, the incident has not had a material impact on the company's operations.","2025-08-22 00:04:25",[6161],{"exhibit_number":5921,"htm_reference":6162,"full_url":6163},"d708866dex991.htm","https://www.sec.gov/Archives/edgar/data/789019/000119312524011295/d708866dex991.htm",null,1789889801967]