[{"data":1,"prerenderedAt":5862},["ShallowReactive",2],{"company-overview-NKE":3},{"company_profile":4,"ohlc":24,"spy":3789,"trading_signals":5065,"company_actions":5174,"filings_8k":5520,"report_history":5861,"insider_summary":5861,"filings_summary":5861,"financials_summary":5861,"institutional_summary":5861,"seo_links":5861},{"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},"NKE","Nike Inc.","NYSE","XNYS","Consumer Cyclical","Footwear & Accessories",79400,"https://www.nike.com","Nike Inc. is a global leader in the design, development, and marketing of athletic footwear, apparel, equipment, and accessories. As a major player in the sports and lifestyle industries, Nike's primary function is to provide high-performance athletic gear that enhances athletic pursuits across various disciplines, including running, basketball, soccer, and tennis, among others. Noteworthy for its innovative product line, Nike consistently pushes the boundaries of sports technology, offering products like the Air Max and Flyknit shoes that integrate advanced materials and design for optimal performance. Beyond physical products, Nike is heavily involved in digital transformation efforts, delivering enhanced experiences through platforms like the Nike Training Club and Nike App. Serving a diverse customer base from professional athletes to everyday fitness enthusiasts, the company maintains a significant presence worldwide. With headquarters in Beaverton, Oregon, Nike also sponsors prominent sports teams and figures, reinforcing its influence on global sports culture.","Common Stock","Mr. Elliott J. Hill","One Bowerman Drive","Beaverton","97005-6453","OR","United States","503 671 6453","2025-03-08 00:00:00","True",[25,31,37,43,49,55,58,63,68,74,80,85,91,97,103,109,115,121,125,131,137,143,149,154,160,166,171,177,183,189,195,201,207,212,217,222,226,232,237,242,246,251,256,261,266,272,277,282,288,293,298,303,309,314,320,325,330,334,338,342,347,352,358,363,369,374,379,384,390,395,401,405,410,416,422,428,433,439,445,451,455,460,465,470,474,479,482,484,488,493,498,501,507,512,516,519,523,528,532,537,542,547,552,557,562,567,572,577,583,588,593,595,599,603,608,613,617,620,623,629,635,641,647,653,659,665,671,677,683,689,695,700,706,711,717,723,729,735,741,747,753,758,764,770,776,782,788,794,799,803,808,813,819,825,831,836,841,846,852,857,863,867,872,877,883,889,894,899,904,910,913,918,924,927,933,938,943,949,955,960,966,971,977,981,985,990,996,1002,1007,1013,1019,1025,1030,1036,1041,1045,1051,1057,1061,1067,1071,1077,1082,1087,1092,1096,1101,1107,1111,1116,1120,1125,1130,1134,1140,1144,1149,1155,1161,1167,1172,1175,1181,1186,1192,1198,1204,1210,1216,1221,1226,1232,1238,1244,1250,1254,1257,1263,1267,1272,1278,1283,1289,1295,1301,1305,1311,1316,1322,1328,1334,1340,1346,1351,1357,1363,1368,1374,1380,1385,1391,1397,1403,1408,1414,1420,1426,1432,1438,1444,1449,1455,1461,1467,1473,1477,1482,1488,1494,1499,1504,1508,1512,1517,1523,1528,1532,1537,1543,1547,1551,1556,1562,1568,1573,1578,1582,1587,1592,1596,1602,1607,1613,1619,1624,1628,1632,1637,1643,1647,1653,1658,1664,1668,1673,1678,1681,1685,1689,1694,1698,1703,1707,1711,1715,1719,1723,1729,1734,1738,1740,1745,1748,1753,1758,1763,1767,1769,1773,1776,1780,1783,1787,1793,1798,1804,1810,1815,1820,1826,1832,1837,1843,1848,1852,1858,1864,1870,1876,1881,1886,1892,1897,1902,1906,1911,1916,1921,1925,1929,1932,1936,1941,1945,1949,1954,1959,1964,1970,1975,1981,1986,1989,1995,2000,2005,2009,2012,2018,2023,2028,2034,2038,2044,2050,2056,2062,2068,2073,2076,2080,2083,2087,2092,2097,2103,2108,2111,2116,2120,2126,2129,2133,2138,2140,2144,2148,2151,2156,2160,2165,2168,2173,2178,2183,2188,2191,2196,2198,2202,2205,2208,2214,2218,2221,2225,2229,2234,2237,2241,2245,2250,2255,2260,2264,2270,2276,2280,2285,2289,2293,2297,2301,2304,2309,2312,2318,2321,2324,2328,2332,2336,2340,2343,2346,2350,2355,2361,2364,2368,2373,2378,2381,2385,2391,2395,2401,2406,2412,2418,2424,2430,2436,2441,2446,2450,2454,2460,2465,2470,2474,2478,2484,2490,2496,2502,2508,2513,2519,2525,2530,2536,2542,2546,2551,2555,2560,2562,2566,2569,2575,2580,2585,2591,2596,2601,2605,2611,2616,2622,2628,2632,2638,2643,2646,2651,2654,2657,2662,2666,2669,2672,2676,2681,2684,2688,2691,2695,2700,2705,2710,2713,2718,2721,2726,2732,2734,2738,2742,2744,2746,2749,2754,2757,2760,2763,2765,2769,2772,2778,2784,2790,2796,2802,2808,2814,2819,2823,2829,2835,2841,2846,2852,2858,2863,2868,2873,2878,2883,2889,2895,2901,2907,2913,2919,2924,2929,2934,2938,2944,2948,2954,2959,2964,2969,2975,2981,2986,2991,2996,3000,3005,3011,3016,3021,3026,3030,3035,3040,3043,3048,3052,3055,3061,3067,3071,3076,3082,3088,3093,3097,3101,3107,3111,3115,3119,3125,3130,3136,3142,3148,3154,3160,3166,3172,3178,3184,3190,3196,3202,3208,3214,3220,3226,3232,3238,3244,3250,3256,3261,3267,3273,3278,3284,3290,3296,3302,3308,3314,3320,3324,3330,3335,3341,3347,3351,3357,3362,3367,3372,3378,3383,3387,3393,3397,3402,3408,3414,3417,3420,3426,3432,3438,3444,3450,3455,3461,3467,3473,3479,3485,3491,3497,3502,3508,3514,3520,3525,3530,3536,3542,3548,3553,3558,3563,3569,3575,3580,3585,3588,3593,3597,3602,3607,3611,3616,3620,3626,3631,3637,3642,3647,3652,3656,3658,3664,3668,3673,3678,3682,3686,3689,3693,3698,3704,3709,3713,3718,3724,3730,3735,3739,3744,3748,3754,3760,3766,3771,3774,3778,3783],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",36.27,36.68,35.5,35.51,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",36.5,36.8,35.72,36.36,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",36.38,36.51,35.76,35.78,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",36.85,36.88,36.17,36.22,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",36.76,37.41,36.58,37.05,{"symbol":5,"time":56,"open":34,"high":54,"low":57,"close":34},"2026-09-11",36.62,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":57},"2026-09-10",36.96,37.16,36.55,{"symbol":5,"time":64,"open":65,"high":66,"low":45,"close":67},"2026-09-09",37.79,37.85,37.35,{"symbol":5,"time":69,"open":70,"high":71,"low":72,"close":73},"2026-09-08",38.52,38.74,37.9,38.1,{"symbol":5,"time":75,"open":76,"high":77,"low":78,"close":79},"2026-09-04",38.22,38.66,37.98,38.4,{"symbol":5,"time":81,"open":70,"high":82,"low":83,"close":84},"2026-09-03",38.93,37.95,38.77,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-02",38.06,38.73,38.01,38.24,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-01",38.36,38.57,37.97,38.12,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-08-31",39.41,39.88,39.03,39.06,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-28",38.71,39.76,38.56,39.6,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-27",38.5,38.8,38.17,38.44,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-26",39.4,39.48,38.41,38.59,{"symbol":5,"time":122,"open":123,"high":124,"low":101,"close":118},"2026-08-25",39.52,39.87,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-24",41,41.34,40.68,40.75,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-21",40.26,41.13,40.24,40.76,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-20",40.49,40.64,39.81,40.21,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-19",40.53,41.31,40.37,41.05,{"symbol":5,"time":150,"open":151,"high":140,"low":152,"close":153},"2026-08-18",39.65,39.23,40.06,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-17",40.35,40.6,38.86,39.09,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-14",41.23,41.33,40.71,40.73,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":162},"2026-08-13",40.74,41.47,40.48,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-12",41.03,41.25,40.45,40.51,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-11",41.48,41.53,40.83,41.32,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-10",41.74,42.23,41.14,42.11,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-07",42.02,42.37,41.61,41.7,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-06",42.52,42.64,41.85,42,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-05",41.65,42.48,41.36,42.45,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":180},"2026-08-04",41.35,42.09,40.91,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":198},"2026-08-03",42.57,43.21,42.06,{"symbol":5,"time":218,"open":191,"high":219,"low":220,"close":221},"2026-07-31",42.08,41.49,41.71,{"symbol":5,"time":223,"open":224,"high":224,"low":162,"close":225},"2026-07-30",42.5,42.29,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-29",42.6,43.69,42.4,43.22,{"symbol":5,"time":233,"open":234,"high":235,"low":197,"close":236},"2026-07-28",42.75,43.27,43.05,{"symbol":5,"time":238,"open":239,"high":228,"low":240,"close":241},"2026-07-27",42.15,41.58,42.14,{"symbol":5,"time":243,"open":244,"high":239,"low":245,"close":194},"2026-07-24",41.19,40.89,{"symbol":5,"time":247,"open":248,"high":219,"low":249,"close":250},"2026-07-23",41.8,40.69,40.99,{"symbol":5,"time":252,"open":206,"high":253,"low":254,"close":255},"2026-07-22",42.91,41.57,42.21,{"symbol":5,"time":257,"open":258,"high":259,"low":234,"close":260},"2026-07-21",43.06,43.56,42.96,{"symbol":5,"time":262,"open":263,"high":263,"low":264,"close":265},"2026-07-20",43.84,42.83,43.47,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-17",44.52,44.98,43.52,43.76,{"symbol":5,"time":273,"open":274,"high":275,"low":274,"close":276},"2026-07-16",42.9,44.67,44.57,{"symbol":5,"time":278,"open":279,"high":280,"low":204,"close":281},"2026-07-15",43,43.58,42.77,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-14",44.31,44.49,42.47,42.86,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":271},"2026-07-13",44.76,44.9,43.67,{"symbol":5,"time":294,"open":295,"high":296,"low":258,"close":297},"2026-07-10",43.42,44.63,44.37,{"symbol":5,"time":299,"open":300,"high":258,"low":301,"close":302},"2026-07-09",42.69,42.13,42.78,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-08",42.7,43.26,42.07,42.89,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":215},"2026-07-07",43.72,44.04,42.88,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-06",43.9,44.11,41.84,43.34,{"symbol":5,"time":321,"open":317,"high":322,"low":323,"close":324},"2026-07-02",45.04,43.6,44.09,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":258},"2026-07-01",41.4,43.28,40.11,{"symbol":5,"time":331,"open":332,"high":333,"low":245,"close":148},"2026-06-30",41.38,41.64,{"symbol":5,"time":335,"open":187,"high":336,"low":337,"close":179},"2026-06-29",41.69,40.77,{"symbol":5,"time":339,"open":340,"high":169,"low":341,"close":130},"2026-06-26",40.07,40,{"symbol":5,"time":343,"open":248,"high":344,"low":345,"close":346},"2026-06-25",41.86,40.44,40.9,{"symbol":5,"time":348,"open":349,"high":350,"low":146,"close":351},"2026-06-24",42.04,42.33,41.82,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-23",42.39,43.19,42.32,42.38,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":355},"2026-06-22",44.62,44.91,43.14,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-18",44.41,45.71,44.24,45.2,{"symbol":5,"time":370,"open":291,"high":371,"low":372,"close":373},"2026-06-17",45.85,44.16,44.19,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":322},"2026-06-16",45.51,46.1,45,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":368},"2026-06-15",45.36,46.09,45.09,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-12",46.29,46.31,44.85,44.93,{"symbol":5,"time":391,"open":268,"high":392,"low":393,"close":394},"2026-06-11",45.98,44.22,45.96,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-10",43.77,44.58,43.31,43.96,{"symbol":5,"time":402,"open":270,"high":403,"low":235,"close":404},"2026-06-09",45.28,44.65,{"symbol":5,"time":406,"open":258,"high":407,"low":408,"close":409},"2026-06-08",43.86,42.65,43.23,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-05",43.3,43.74,42.79,42.98,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-04",44.5,44.7,43.13,43.62,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-06-03",43.65,43.99,43.16,43.81,{"symbol":5,"time":429,"open":430,"high":430,"low":431,"close":432},"2026-06-02",45.78,43.51,43.73,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-01",45.52,46.28,45.05,45.93,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-05-29",47.11,47.2,46.08,46.23,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-05-28",45.97,47.65,45.56,47.37,{"symbol":5,"time":452,"open":366,"high":453,"low":454,"close":392},"2026-05-27",46.59,45.67,{"symbol":5,"time":456,"open":419,"high":457,"low":458,"close":459},"2026-05-26",44.95,44.1,44.94,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":275},"2026-05-22",44.56,44.72,44.21,{"symbol":5,"time":466,"open":467,"high":468,"low":426,"close":469},"2026-05-21",43.89,44.74,44.39,{"symbol":5,"time":471,"open":255,"high":472,"low":473,"close":373},"2026-05-20",44.28,41.83,{"symbol":5,"time":475,"open":228,"high":476,"low":477,"close":478},"2026-05-19",43.2,41.81,42.42,{"symbol":5,"time":480,"open":481,"high":234,"low":209,"close":214},"2026-05-18",41.88,{"symbol":5,"time":483,"open":200,"high":302,"low":318,"close":481},"2026-05-15",{"symbol":5,"time":485,"open":486,"high":264,"low":487,"close":191},"2026-05-14",42.56,41.99,{"symbol":5,"time":489,"open":490,"high":491,"low":194,"close":492},"2026-05-13",42.2,42.61,42.34,{"symbol":5,"time":494,"open":495,"high":496,"low":216,"close":497},"2026-05-12",42.3,42.51,42.35,{"symbol":5,"time":499,"open":500,"high":500,"low":354,"close":354},"2026-05-11",44.07,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-08",44.26,44.66,43.8,44.14,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":365},"2026-05-07",44.05,44.64,44.01,{"symbol":5,"time":513,"open":514,"high":500,"low":476,"close":515},"2026-05-06",43.63,43.88,{"symbol":5,"time":517,"open":518,"high":412,"low":408,"close":258},"2026-05-05",43.04,{"symbol":5,"time":520,"open":373,"high":521,"low":522,"close":522},"2026-05-04",44.34,43.09,{"symbol":5,"time":524,"open":525,"high":526,"low":393,"close":527},"2026-05-01",44.82,44.96,44.4,{"symbol":5,"time":529,"open":324,"high":530,"low":431,"close":531},"2026-04-30",44.81,44.36,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":469},"2026-04-29",44.92,45.16,44.15,{"symbol":5,"time":538,"open":539,"high":366,"low":540,"close":541},"2026-04-28",45.38,44.75,45.03,{"symbol":5,"time":543,"open":544,"high":545,"low":285,"close":546},"2026-04-27",44.6,45.41,45.14,{"symbol":5,"time":548,"open":269,"high":549,"low":550,"close":551},"2026-04-24",45.42,44.59,44.69,{"symbol":5,"time":553,"open":554,"high":555,"low":367,"close":556},"2026-04-23",45.58,45.75,44.78,{"symbol":5,"time":558,"open":387,"high":559,"low":560,"close":561},"2026-04-22",46.95,45.5,45.68,{"symbol":5,"time":563,"open":564,"high":565,"low":438,"close":566},"2026-04-21",46.77,46.97,46.39,{"symbol":5,"time":568,"open":392,"high":569,"low":570,"close":571},"2026-04-20",46.56,45.57,46.48,{"symbol":5,"time":573,"open":574,"high":575,"low":430,"close":576},"2026-04-17",46.38,46.78,46.03,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-04-16",45.8,46.49,45.55,45.7,{"symbol":5,"time":584,"open":383,"high":585,"low":586,"close":587},"2026-04-15",45.9,44.71,45.44,{"symbol":5,"time":589,"open":590,"high":464,"low":591,"close":592},"2026-04-14",42.99,42.95,44.2,{"symbol":5,"time":594,"open":186,"high":415,"low":210,"close":253},"2026-04-13",{"symbol":5,"time":596,"open":597,"high":400,"low":230,"close":598},"2026-04-10",43.83,42.62,{"symbol":5,"time":600,"open":231,"high":393,"low":601,"close":602},"2026-04-09",42.72,44,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":420},"2026-04-08",43.91,44.3,42.76,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":300},"2026-04-07",43.7,43.87,42.36,{"symbol":5,"time":614,"open":372,"high":615,"low":259,"close":616},"2026-04-06",44.38,44.03,{"symbol":5,"time":618,"open":271,"high":521,"low":619,"close":373},"2026-04-02",43.17,{"symbol":5,"time":621,"open":569,"high":622,"low":462,"close":296},"2026-04-01",46.83,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-03-31",51.93,53.11,51.69,52.82,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-03-30",51.43,52.19,50.95,51.24,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-03-27",51.71,52.11,51.2,51.37,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-03-26",52.76,53.62,51.87,52.07,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-03-25",53.76,54.22,52.56,52.98,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-03-24",52.36,54.08,52.27,53.49,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-03-23",53.28,53.56,52.53,52.71,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-03-20",52.94,53.61,52.18,52.37,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-03-19",52.9,53.63,52.59,53.44,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-03-18",54.5,54.96,53.26,53.47,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-03-17",55.45,55.68,55,55.12,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-03-16",54.27,55.07,53.98,54.79,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":693},"2026-03-13",54.34,54.87,53.74,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-03-12",55.28,55.46,54.03,54.13,{"symbol":5,"time":707,"open":708,"high":708,"low":709,"close":710},"2026-03-11",57.6,55.41,55.7,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-03-10",56.7,57.24,55.8,56.08,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-09",55.74,56.71,55.39,56.53,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-06",57.47,57.55,56.76,57.01,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-05",58.6,58.79,57.43,58.02,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-04",59.19,59.49,58.61,58.64,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-03",59.44,60.11,58.62,59.39,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-02",59.9,61.53,59.14,61.01,{"symbol":5,"time":754,"open":755,"high":755,"low":756,"close":757},"2026-02-27",62.72,61.52,62.18,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-02-26",64.21,65.06,63.78,63.95,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-02-25",63.89,64.22,63.26,63.4,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-02-24",63.28,64.7,62.6,64.09,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-02-23",64.6,64.97,62.05,63.09,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-02-20",65.3,68.49,63.33,65.4,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-02-19",65.2,65.84,64.25,65.61,{"symbol":5,"time":795,"open":796,"high":797,"low":796,"close":798},"2026-02-18",64.31,66.15,65.55,{"symbol":5,"time":800,"open":801,"high":802,"low":801,"close":802},"2026-02-17",62.94,64.82,{"symbol":5,"time":804,"open":805,"high":806,"low":805,"close":807},"2026-02-13",61.59,63.38,63.13,{"symbol":5,"time":809,"open":810,"high":755,"low":811,"close":812},"2026-02-12",62.33,60.85,61.1,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-02-11",63.9,64.01,61.68,62.35,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-02-10",63,64.19,62.29,63.04,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-02-09",63.57,63.91,62.37,62.41,{"symbol":5,"time":832,"open":833,"high":834,"low":821,"close":835},"2026-02-06",63.01,64.24,63.92,{"symbol":5,"time":837,"open":822,"high":838,"low":839,"close":840},"2026-02-05",64.58,62.09,62.7,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":767},"2026-02-04",61.72,64.41,61.51,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-03",61.78,62.53,60.43,60.93,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":757},"2026-02-02",61.66,62.57,61.15,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-01-30",62.24,62.52,61.02,61.81,{"symbol":5,"time":864,"open":865,"high":801,"low":866,"close":774},"2026-01-29",61.93,61.46,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":859},"2026-01-28",63.05,63.48,61.97,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":781},"2026-01-27",64.75,64.83,62.88,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-01-26",64.81,65.64,64.78,64.99,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-01-23",65.25,65.45,64.44,65.04,{"symbol":5,"time":890,"open":891,"high":892,"low":885,"close":893},"2026-01-22",65.41,66.55,65.46,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":891},"2026-01-21",63.88,65.42,63.61,{"symbol":5,"time":900,"open":901,"high":838,"low":902,"close":903},"2026-01-20",63.49,63.02,63.63,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-01-16",64.39,64.59,63.68,64.38,{"symbol":5,"time":911,"open":912,"high":912,"low":760,"close":907},"2026-01-15",65.76,{"symbol":5,"time":914,"open":915,"high":916,"low":888,"close":917},"2026-01-14",66.29,67.13,65.57,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-01-13",66.25,67.08,65.85,66.3,{"symbol":5,"time":925,"open":885,"high":926,"low":834,"close":880},"2026-01-12",66.34,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-01-09",65.11,66.54,64.4,65.92,{"symbol":5,"time":934,"open":757,"high":935,"low":936,"close":937},"2026-01-08",65.74,61.7,65.26,{"symbol":5,"time":939,"open":940,"high":793,"low":941,"close":942},"2026-01-07",65.52,63.19,63.22,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-01-06",64.06,65.43,63.41,65.35,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-01-05",63.74,65.37,63.39,64.53,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":772},"2026-01-02",64,64.13,62.55,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2025-12-31",62.25,64.2,61.92,63.71,{"symbol":5,"time":967,"open":968,"high":968,"low":969,"close":970},"2025-12-30",61.3,60.64,61.19,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2025-12-29",60.54,61.75,60.51,61.21,{"symbol":5,"time":978,"open":979,"high":851,"low":980,"close":851},"2025-12-26",60,59.86,{"symbol":5,"time":982,"open":983,"high":984,"low":983,"close":979},"2025-12-24",58.88,60.58,{"symbol":5,"time":986,"open":987,"high":708,"low":988,"close":989},"2025-12-23",57.18,56.99,57.34,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2025-12-22",58.99,59.08,57.14,57.22,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2025-12-19",59.2,60.38,58.22,58.71,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":787,"close":1006},"2025-12-18",66.01,67,65.63,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2025-12-17",66.56,66.83,65.62,65.69,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2025-12-16",67.29,68.2,66.74,67.12,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2025-12-15",67.41,68.35,66.69,67.78,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1018,"close":1029},"2025-12-12",68.17,69.14,67.47,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2025-12-11",65.83,67.82,65.56,67.74,{"symbol":5,"time":1037,"open":1038,"high":797,"low":1039,"close":1040},"2025-12-10",63.98,63.76,65.79,{"symbol":5,"time":1042,"open":1043,"high":763,"low":1044,"close":786},"2025-12-09",63.51,62.97,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2025-12-08",65.6,65.8,63.27,63.54,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2025-12-05",65.7,66.08,64.88,65.86,{"symbol":5,"time":1058,"open":1047,"high":1059,"low":1060,"close":1012},"2025-12-04",66.1,65.01,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2025-12-03",65.08,66.66,64.98,65.65,{"symbol":5,"time":1068,"open":886,"high":1069,"low":838,"close":1070},"2025-12-02",65.47,64.93,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-12-01",63.77,65.99,63.58,65.39,{"symbol":5,"time":1078,"open":1079,"high":881,"low":1080,"close":1081},"2025-11-28",64.47,63.97,64.63,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1044,"close":1086},"2025-11-26",63.5,64.87,64.33,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":908},"2025-11-25",62.34,64.12,61.87,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":865,"close":865},"2025-11-24",62.51,63.07,{"symbol":5,"time":1097,"open":1098,"high":1084,"low":1099,"close":1100},"2025-11-21",62.01,61.54,62.8,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-11-20",62.95,63.83,61.41,61.43,{"symbol":5,"time":1108,"open":1109,"high":942,"low":1098,"close":1110},"2025-11-19",62.43,62.64,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":817,"close":1115},"2025-11-18",62.4,62.76,62.49,{"symbol":5,"time":1117,"open":1095,"high":1050,"low":1118,"close":1119},"2025-11-17",62.26,62.9,{"symbol":5,"time":1121,"open":1122,"high":761,"low":1123,"close":1124},"2025-11-14",64.94,63.75,64.17,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1055,"close":1129},"2025-11-13",65.71,66.26,66.03,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":951,"close":963},"2025-11-12",64.1,65.19,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-11-11",61.73,63.6,61.24,63.15,{"symbol":5,"time":1141,"open":974,"high":839,"low":1142,"close":1143},"2025-11-10",60.49,60.8,{"symbol":5,"time":1145,"open":1146,"high":757,"low":1147,"close":1148},"2025-11-07",61.74,60.29,61.09,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-11-06",61.88,62.48,61.67,61.89,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-11-05",61.28,62.85,60.86,62.11,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-11-04",62.42,62.59,61.12,61.23,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1089,"close":1171},"2025-11-03",64.72,64.85,62.65,{"symbol":5,"time":1173,"open":1174,"high":885,"low":792,"close":907},"2025-10-31",65,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-10-30",65.18,66,64.57,64.9,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":948},"2025-10-29",67.01,67.19,64.95,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-10-28",68.11,68.61,67.05,67.43,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-10-27",70.04,70.44,68.26,68.59,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-10-24",69.71,70.08,68.91,69.11,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-10-23",69.09,69.89,68.74,69.68,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-10-22",68.22,69.36,67.96,69.08,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1021,"close":1220},"2025-10-21",67.75,69.29,68.36,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1029,"close":1225},"2025-10-20",67.56,68.18,67.62,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-10-17",66.63,67.77,66.32,67.37,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-10-16",68.6,69.04,66.58,66.84,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-10-15",68.58,69.53,68.13,68.46,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-10-14",66.47,68,66.06,67.64,{"symbol":5,"time":1251,"open":1053,"high":1252,"low":798,"close":1253},"2025-10-13",67.52,67.38,{"symbol":5,"time":1255,"open":1224,"high":785,"low":1055,"close":1256},"2025-10-10",65.22,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-10-09",69.55,69.66,67.89,68.06,{"symbol":5,"time":1264,"open":1202,"high":1265,"low":1266,"close":1206},"2025-10-08",69.43,68.67,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1202},"2025-10-07",71.23,71.58,68.9,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-10-06",72.02,72.39,71.01,71.17,{"symbol":5,"time":1279,"open":1280,"high":1280,"low":1281,"close":1282},"2025-10-03",74.78,71.92,71.93,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1288},"2025-10-02",75,76.97,73.88,74.57,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-10-01",74.35,74.69,71.61,74.2,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-09-30",70.07,70.21,68.82,69.73,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1208,"close":1259},"2025-09-29",69.77,69.96,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-09-26",69.38,69.44,68.03,69.31,{"symbol":5,"time":1312,"open":1313,"high":1313,"low":1314,"close":1315},"2025-09-25",71.16,69.05,69.24,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-09-24",70.67,71.53,70.45,71.22,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-09-23",71.57,72.42,70.73,70.93,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-09-22",70.79,72.49,70.43,71.28,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-09-19",72.01,72.25,70.74,70.89,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2025-09-18",73.44,73.6,71.63,72.1,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1293,"close":1350},"2025-09-17",73.07,73.32,72.31,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-09-16",72.8,73.38,72.09,72.75,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-09-15",73.18,73.21,72.58,73.03,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1282,"close":1367},"2025-09-12",74.24,74.28,73,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-09-11",74.41,75.53,74.01,74.33,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-09-10",75.25,75.46,73.33,74.25,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1343},"2025-09-09",73.99,74.55,73.05,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-09-08",74.26,74.58,73.71,74.15,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-09-05",74.8,75.41,73.63,73.91,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-09-04",74.75,75.77,74.51,75.35,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1396,"close":1407},"2025-09-03",74.4,75.18,74.74,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1412,"close":1413},"2025-09-02",75.64,76.05,74,74.29,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-08-29",77.75,79.13,77.12,77.37,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-08-28",78.58,78.66,77.72,77.92,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-08-27",78.96,79.51,77.65,78.06,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-08-26",79,79.48,78.38,78.65,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-08-25",78.47,80.17,78.39,79.17,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1436},"2025-08-22",76.54,79.14,76.25,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1454},"2025-08-21",75.7,76.23,75.13,76.18,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1460},"2025-08-20",76.69,77.56,76.16,76.26,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-08-19",78.2,78.79,76.68,76.88,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-08-18",77.11,78.26,76.85,77.43,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1459,"close":1286},"2025-08-15",76.74,77.5,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1402,"close":1481},"2025-08-14",75.91,76.6,76.39,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1487},"2025-08-13",75.48,77.69,75.19,77.2,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-08-12",74.72,75.72,74.34,74.9,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1384,"close":1498},"2025-08-11",74.32,74.79,74.02,{"symbol":5,"time":1500,"open":1294,"high":1501,"low":1502,"close":1503},"2025-08-08",74.96,73.39,74.19,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1412,"close":1291},"2025-08-07",76.32,76.35,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1379,"close":1484},"2025-08-06",74.47,75.98,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1365,"close":1516},"2025-08-05",74.91,75.71,74.38,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-08-04",75.03,75.26,74.16,74.82,{"symbol":5,"time":1524,"open":1342,"high":1525,"low":1526,"close":1527},"2025-08-01",74.7,72.53,74.62,{"symbol":5,"time":1529,"open":1507,"high":1530,"low":1531,"close":1292},"2025-07-31",76.4,74.31,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1465},"2025-07-30",77.78,78.3,75.96,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-07-29",78.76,79.37,77.76,78.33,{"symbol":5,"time":1544,"open":1434,"high":1545,"low":1458,"close":1546},"2025-07-28",79.99,79.24,{"symbol":5,"time":1548,"open":1479,"high":1549,"low":1371,"close":1550},"2025-07-25",76.57,76.27,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1394,"close":1555},"2025-07-24",76.51,77.54,75.42,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-07-23",76.15,77.21,75.82,76.75,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-07-22",74.07,75.54,74.04,75.39,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1498},"2025-07-21",72.93,74.81,72.91,{"symbol":5,"time":1574,"open":1575,"high":1575,"low":1576,"close":1577},"2025-07-18",73.28,72.12,72.47,{"symbol":5,"time":1579,"open":1576,"high":1360,"low":1580,"close":1581},"2025-07-17",72.04,72.98,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1345},"2025-07-16",71.9,72.71,71.15,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1270,"close":1591},"2025-07-15",72.26,72.88,71.99,{"symbol":5,"time":1593,"open":1594,"high":1361,"low":1595,"close":1337},"2025-07-14",72.34,71.03,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1600,"close":1601},"2025-07-11",73.69,73.84,72.4,72.63,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1527},"2025-07-10",73.12,75.5,72.95,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-07-09",74.13,74.92,73.42,73.56,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-07-08",76.13,76.3,73.65,73.92,{"symbol":5,"time":1620,"open":1621,"high":1476,"low":1622,"close":1623},"2025-07-07",76.04,75.85,76.53,{"symbol":5,"time":1625,"open":1550,"high":1626,"low":1627,"close":1481},"2025-07-03",77.03,75.58,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1367,"close":1481},"2025-07-02",73.17,76.84,{"symbol":5,"time":1633,"open":1591,"high":1634,"low":1635,"close":1636},"2025-07-01",73.94,71.83,73.41,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-06-30",71.45,71.71,70.06,71.04,{"symbol":5,"time":1644,"open":1645,"high":1503,"low":1646,"close":1580},"2025-06-27",69.79,69.69,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1651,"close":1652},"2025-06-26",61.56,62.73,60.82,62.54,{"symbol":5,"time":1654,"open":1655,"high":750,"low":1656,"close":1657},"2025-06-25",61.45,60.36,60.83,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-06-24",61.33,61.98,60.48,61.42,{"symbol":5,"time":1665,"open":1666,"high":968,"low":743,"close":1667},"2025-06-23",59.58,60.78,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":737,"close":1672},"2025-06-20",59.75,60.04,59.79,{"symbol":5,"time":1674,"open":979,"high":1675,"low":1676,"close":1677},"2025-06-18",60.45,59.37,59.51,{"symbol":5,"time":1679,"open":968,"high":968,"low":1680,"close":979},"2025-06-17",59.68,{"symbol":5,"time":1682,"open":1683,"high":757,"low":1138,"close":1684},"2025-06-16",61.38,61.9,{"symbol":5,"time":1686,"open":974,"high":1687,"low":744,"close":1688},"2025-06-13",62.78,60.53,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1693,"close":1100},"2025-06-12",62.74,62.93,61.76,{"symbol":5,"time":1695,"open":931,"high":1170,"low":1696,"close":1697},"2025-06-11",62.58,63.11,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":962,"close":1702},"2025-06-10",62.38,64.16,63.87,{"symbol":5,"time":1704,"open":1705,"high":901,"low":1151,"close":1706},"2025-06-09",63.3,61.91,{"symbol":5,"time":1708,"open":1709,"high":781,"low":1710,"close":1100},"2025-06-06",62.67,62.12,{"symbol":5,"time":1712,"open":801,"high":1713,"low":1714,"close":1709},"2025-06-05",63.66,62.23,{"symbol":5,"time":1716,"open":1700,"high":824,"low":1717,"close":1718},"2025-06-04",62.27,62.77,{"symbol":5,"time":1720,"open":1138,"high":1721,"low":1722,"close":829},"2025-06-03",62.45,60.46,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-06-02",60.05,61.6,59.6,61.57,{"symbol":5,"time":1730,"open":1731,"high":1165,"low":1732,"close":1733},"2025-05-30",61,60.1,60.59,{"symbol":5,"time":1735,"open":1115,"high":1119,"low":1736,"close":1737},"2025-05-29",61.13,61.44,{"symbol":5,"time":1739,"open":1691,"high":1697,"low":1649,"close":848},"2025-05-28",{"symbol":5,"time":1741,"open":1736,"high":1742,"low":1743,"close":1744},"2025-05-27",62.84,60.84,62.83,{"symbol":5,"time":1746,"open":980,"high":999,"low":738,"close":1747},"2025-05-23",60.02,{"symbol":5,"time":1749,"open":984,"high":1750,"low":1751,"close":1752},"2025-05-22",61.62,60.16,61.32,{"symbol":5,"time":1754,"open":1755,"high":1693,"low":1756,"close":1757},"2025-05-21",61.17,59.88,59.98,{"symbol":5,"time":1759,"open":1760,"high":941,"low":1761,"close":1762},"2025-05-20",62.5,62.28,62.56,{"symbol":5,"time":1764,"open":1765,"high":1109,"low":1693,"close":1766},"2025-05-19",62.15,62.08,{"symbol":5,"time":1768,"open":1760,"high":1123,"low":1760,"close":1697},"2025-05-16",{"symbol":5,"time":1770,"open":969,"high":1771,"low":1772,"close":1113},"2025-05-15",62.68,60.42,{"symbol":5,"time":1774,"open":780,"high":1775,"low":756,"close":1136},"2025-05-14",62.87,{"symbol":5,"time":1777,"open":1778,"high":1687,"low":871,"close":1779},"2025-05-13",62.61,62.39,{"symbol":5,"time":1781,"open":1700,"high":1782,"low":862,"close":1696},"2025-05-12",63.47,{"symbol":5,"time":1784,"open":751,"high":1785,"low":1000,"close":1786},"2025-05-09",59.38,58.3,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-05-08",59.69,60.39,58.8,58.91,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":745},"2025-05-07",57.87,58.81,57.56,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-05-06",57.15,57.72,56.79,57.04,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-05-05",58.12,58.34,57.29,57.35,{"symbol":5,"time":1811,"open":1795,"high":1812,"low":1813,"close":1814},"2025-05-02",58.7,57.31,58.59,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":727},"2025-05-01",56.68,57.21,56.26,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-04-30",55.86,56.59,54.75,56.4,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-04-29",57,57.74,56.74,57.54,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1813},"2025-04-28",57.73,58.08,56.8,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-04-25",58.21,58.25,56.61,57.62,{"symbol":5,"time":1844,"open":1845,"high":1812,"low":1846,"close":1847},"2025-04-24",57.81,57.13,58.48,{"symbol":5,"time":1849,"open":1850,"high":998,"low":713,"close":1851},"2025-04-23",59,57.39,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-04-22",56.65,58.09,56.24,57.06,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-04-21",55.23,56.36,53.5,56.12,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1869},"2025-04-17",53.82,56.02,53.65,55.76,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-04-16",54.72,55.15,53.34,53.55,{"symbol":5,"time":1877,"open":1878,"high":721,"low":1879,"close":1880},"2025-04-15",54.68,54.17,54.83,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":709},"2025-04-14",55.64,56.69,54.67,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-04-11",54.4,55.03,52.86,54.39,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1888},"2025-04-10",57.23,57.25,52.28,{"symbol":5,"time":1898,"open":661,"high":1899,"low":1900,"close":1901},"2025-04-09",59.55,52.48,59.32,{"symbol":5,"time":1903,"open":1904,"high":1904,"low":670,"close":1905},"2025-04-08",58.77,53.27,{"symbol":5,"time":1907,"open":1908,"high":987,"low":1909,"close":1910},"2025-04-07",55.4,53.4,55.61,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1895},"2025-04-04",53.22,59.22,52.5,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1908,"close":1920},"2025-04-03",56.37,58.68,55.58,{"symbol":5,"time":1922,"open":1923,"high":787,"low":1701,"close":1924},"2025-04-02",64.3,64.96,{"symbol":5,"time":1926,"open":1104,"high":1927,"low":1705,"close":1928},"2025-04-01",65.16,64.76,{"symbol":5,"time":1930,"open":1742,"high":1931,"low":1171,"close":870},"2025-03-31",63.99,{"symbol":5,"time":1933,"open":1056,"high":1056,"low":1934,"close":1935},"2025-03-28",63.14,63.29,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1048},"2025-03-27",65.5,67.1,65.29,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1185,"close":935},"2025-03-26",66.38,66.59,{"symbol":5,"time":1946,"open":1223,"high":1947,"low":1948,"close":930},"2025-03-25",68.05,66.24,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1023,"close":1953},"2025-03-24",68.56,68.89,67.39,{"symbol":5,"time":1955,"open":1944,"high":1956,"low":1957,"close":1958},"2025-03-21",68.73,65.17,67.94,{"symbol":5,"time":1960,"open":1961,"high":1617,"low":1962,"close":1963},"2025-03-20",72.92,71.52,71.86,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-03-19",72.64,73.43,72.29,72.99,{"symbol":5,"time":1971,"open":1972,"high":1521,"low":1973,"close":1974},"2025-03-18",73.89,72.72,73.31,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2025-03-17",72.14,73.95,72.03,73.7,{"symbol":5,"time":1982,"open":1575,"high":1983,"low":1984,"close":1985},"2025-03-14",73.54,71.32,71.66,{"symbol":5,"time":1987,"open":1359,"high":1634,"low":1988,"close":1966},"2025-03-13",71.67,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-03-12",74.36,74.5,73.23,73.58,{"symbol":5,"time":1996,"open":1479,"high":1997,"low":1998,"close":1999},"2025-03-11",76.08,73.62,74.17,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":1530},"2025-03-10",77.51,80.19,76.06,{"symbol":5,"time":2006,"open":2007,"high":1434,"low":1286,"close":2008},"2025-03-07",77.48,78.59,{"symbol":5,"time":2010,"open":1475,"high":1542,"low":1475,"close":2011},"2025-03-06",77.71,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2025-03-05",77.33,78.31,76.46,77.81,{"symbol":5,"time":2019,"open":2020,"high":1437,"low":2021,"close":2022},"2025-03-04",77.7,76.78,77.32,{"symbol":5,"time":2024,"open":1545,"high":2025,"low":2026,"close":2027},"2025-03-03",80.96,77.89,78.41,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-02-28",79.25,80.02,78.18,79.43,{"symbol":5,"time":2035,"open":2036,"high":2036,"low":2037,"close":2031},"2025-02-27",81.49,79.46,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-02-26",82.1,82.44,80.84,81.17,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-02-25",80.31,81.96,80.05,81.72,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-02-24",78.88,81.09,78.75,80.28,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-02-21",77.4,77.99,75.86,76.5,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-02-20",76.91,77.27,76.34,77.23,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2021},"2025-02-19",76.82,77.68,76.09,{"symbol":5,"time":2074,"open":1992,"high":2071,"low":1992,"close":2075},"2025-02-18",77.59,{"symbol":5,"time":2077,"open":1630,"high":2078,"low":1594,"close":2079},"2025-02-14",73.5,73.04,{"symbol":5,"time":2081,"open":2082,"high":1343,"low":1344,"close":1360},"2025-02-13",72.45,{"symbol":5,"time":2084,"open":2085,"high":2082,"low":2086,"close":1589},"2025-02-12",70.6,70.33,{"symbol":5,"time":2088,"open":2089,"high":1591,"low":2090,"close":2091},"2025-02-11",70.57,70.51,71.34,{"symbol":5,"time":2093,"open":1213,"high":2094,"low":2095,"close":2096},"2025-02-10",70.95,69.12,70.94,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2025-02-07",70.56,70.81,68.62,68.68,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":1344,"close":2107},"2025-02-06",75.24,75.4,71.74,{"symbol":5,"time":2109,"open":1616,"high":2110,"low":1405,"close":1288},"2025-02-05",76.79,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":1621,"close":2115},"2025-02-04",77.55,78.16,76.72,{"symbol":5,"time":2117,"open":1493,"high":1457,"low":2118,"close":2119},"2025-02-03",73.22,76.59,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-01-31",78.11,78.86,76.76,76.9,{"symbol":5,"time":2127,"open":1471,"high":2128,"low":1471,"close":1542},"2025-01-30",78.77,{"symbol":5,"time":2130,"open":2131,"high":1469,"low":1496,"close":2132},"2025-01-29",74.45,76.58,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":1521,"close":2137},"2025-01-28",75.33,75.6,74.39,{"symbol":5,"time":2139,"open":1342,"high":1622,"low":1611,"close":1627},"2025-01-27",{"symbol":5,"time":2141,"open":1564,"high":1379,"low":2142,"close":2143},"2025-01-24",73.25,73.57,{"symbol":5,"time":2145,"open":2146,"high":1992,"low":2147,"close":1413},"2025-01-23",73.34,72.37,{"symbol":5,"time":2149,"open":1354,"high":1525,"low":2150,"close":1566},"2025-01-22",73.01,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":1630},"2025-01-21",71.3,73.27,71.14,{"symbol":5,"time":2157,"open":2158,"high":1962,"low":2159,"close":2159},"2025-01-17",71.43,70.84,{"symbol":5,"time":2161,"open":2162,"high":1269,"low":2163,"close":2164},"2025-01-16",70.9,70.32,71.11,{"symbol":5,"time":2166,"open":1591,"high":1337,"low":2159,"close":2167},"2025-01-15",71.07,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":1277},"2025-01-14",72.07,72.21,70.53,{"symbol":5,"time":2174,"open":1277,"high":2175,"low":2176,"close":2177},"2025-01-13",72.6,70.78,72.08,{"symbol":5,"time":2179,"open":2180,"high":1275,"low":2181,"close":2182},"2025-01-10",71.85,71.09,71.2,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":1276,"close":2187},"2025-01-08",71.56,71.82,71.29,{"symbol":5,"time":2189,"open":1600,"high":1342,"low":2190,"close":1355},"2025-01-07",71.98,{"symbol":5,"time":2192,"open":2193,"high":1496,"low":2194,"close":2195},"2025-01-06",73.75,71.97,72,{"symbol":5,"time":2197,"open":1618,"high":1503,"low":2150,"close":1974},"2025-01-03",{"symbol":5,"time":2199,"open":1448,"high":1457,"low":2200,"close":2201},"2025-01-02",73.24,73.67,{"symbol":5,"time":2203,"open":1493,"high":1481,"low":1280,"close":2204},"2024-12-31",75.67,{"symbol":5,"time":2206,"open":2136,"high":1400,"low":1383,"close":2207},"2024-12-30",74.65,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":2213},"2024-12-27",76.52,76.93,75.8,76.42,{"symbol":5,"time":2215,"open":1480,"high":2216,"low":1446,"close":2217},"2024-12-26",77.46,76.94,{"symbol":5,"time":2219,"open":1561,"high":1469,"low":2220,"close":2110},"2024-12-24",76.36,{"symbol":5,"time":2222,"open":2223,"high":2027,"low":2224,"close":2124},"2024-12-23",76.33,75.74,{"symbol":5,"time":2226,"open":1536,"high":2227,"low":2228,"close":2217},"2024-12-20",78,74.86,{"symbol":5,"time":2230,"open":2217,"high":2231,"low":2232,"close":2233},"2024-12-19",77.94,76.43,77.1,{"symbol":5,"time":2235,"open":2236,"high":1434,"low":1631,"close":2125},"2024-12-18",77.98,{"symbol":5,"time":2238,"open":2239,"high":2128,"low":2240,"close":2227},"2024-12-17",77.36,77.25,{"symbol":5,"time":2242,"open":2124,"high":2243,"low":2244,"close":1487},"2024-12-16",79.02,76.66,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2240},"2024-12-13",77.35,77.83,76.77,{"symbol":5,"time":2251,"open":2252,"high":1540,"low":2253,"close":2254},"2024-12-12",78.71,77.86,77.96,{"symbol":5,"time":2256,"open":2110,"high":2257,"low":2258,"close":2259},"2024-12-11",78.98,76.31,78.85,{"symbol":5,"time":2261,"open":1476,"high":2262,"low":2263,"close":1475},"2024-12-10",78.08,76.62,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":2268,"close":2269},"2024-12-09",79.44,79.45,77.52,77.64,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":2275},"2024-12-06",79.22,81.18,78.84,78.89,{"symbol":5,"time":2277,"open":1470,"high":2278,"low":2279,"close":1422},"2024-12-05",78.9,78.1,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2233,"close":2284},"2024-12-04",77.82,78.51,78.37,{"symbol":5,"time":2286,"open":1434,"high":2287,"low":2288,"close":2123},"2024-12-03",79.4,77.61,{"symbol":5,"time":2290,"open":1425,"high":2291,"low":1487,"close":2292},"2024-12-02",79.1,79.09,{"symbol":5,"time":2294,"open":1463,"high":2295,"low":2296,"close":2128},"2024-11-29",79.18,78.03,{"symbol":5,"time":2298,"open":2288,"high":2299,"low":2075,"close":2300},"2024-11-27",79.05,78.34,{"symbol":5,"time":2302,"open":2278,"high":2278,"low":2303,"close":2288},"2024-11-26",77.57,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2027,"close":2308},"2024-11-25",78.5,79.86,79.26,{"symbol":5,"time":2310,"open":1615,"high":1476,"low":2311,"close":2058},"2024-11-22",75.83,{"symbol":5,"time":2313,"open":2314,"high":2315,"low":2316,"close":2317},"2024-11-21",73.36,75.56,73.2,75.1,{"symbol":5,"time":2319,"open":2320,"high":1599,"low":1585,"close":2314},"2024-11-20",73.66,{"symbol":5,"time":2322,"open":1992,"high":2323,"low":1343,"close":1396},"2024-11-19",74.73,{"symbol":5,"time":2325,"open":1459,"high":2326,"low":1379,"close":2327},"2024-11-18",76.2,74.89,{"symbol":5,"time":2329,"open":2330,"high":1430,"low":2331,"close":2244},"2024-11-15",76,75.61,{"symbol":5,"time":2333,"open":1465,"high":2334,"low":2204,"close":2335},"2024-11-14",76.98,75.68,{"symbol":5,"time":2337,"open":2064,"high":2338,"low":2339,"close":2210},"2024-11-13",77.29,76.47,{"symbol":5,"time":2341,"open":2016,"high":1472,"low":2342,"close":2244},"2024-11-12",76.14,{"symbol":5,"time":2344,"open":1558,"high":2058,"low":2345,"close":1480},"2024-11-11",76.1,{"symbol":5,"time":2347,"open":1605,"high":2348,"low":1376,"close":2349},"2024-11-08",76.56,75.88,{"symbol":5,"time":2351,"open":1451,"high":2352,"low":2353,"close":2354},"2024-11-07",76.37,75.21,75.92,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2024-11-06",76.87,76.95,75.12,75.32,{"symbol":5,"time":2362,"open":2240,"high":2227,"low":2363,"close":2236},"2024-11-05",77,{"symbol":5,"time":2365,"open":2059,"high":2366,"low":1469,"close":2367},"2024-11-04",78.55,77.19,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2372,"close":1431},"2024-11-01",77.05,78.13,76.96,{"symbol":5,"time":2374,"open":2326,"high":2375,"low":2376,"close":2377},"2024-10-31",77.34,75.2,77.13,{"symbol":5,"time":2379,"open":2227,"high":2122,"low":2213,"close":2380},"2024-10-30",76.45,{"symbol":5,"time":2382,"open":2052,"high":2383,"low":1463,"close":2384},"2024-10-29",79.47,78.4,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":2390},"2024-10-28",79.32,79.64,78.82,78.91,{"symbol":5,"time":2392,"open":2272,"high":2393,"low":2394,"close":2259},"2024-10-25",79.58,78.52,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":2400},"2024-10-24",80.5,80.8,79.03,79.04,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":2048},"2024-10-23",81,81.04,79.79,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2024-10-22",81.35,82.42,81.23,81.42,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":2416,"close":2417},"2024-10-21",82.85,83.09,81.44,81.48,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":2423},"2024-10-18",83.78,83.95,82.63,82.92,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":2428,"close":2429},"2024-10-17",84.11,84.76,83.38,83.4,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2024-10-16",82.14,84.09,82.05,83.94,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2438,"close":2440},"2024-10-15",81.05,82.72,82.12,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2398,"close":2445},"2024-10-14",82,82.04,81.6,{"symbol":5,"time":2447,"open":2444,"high":2448,"low":2273,"close":2449},"2024-10-11",82.27,82.15,{"symbol":5,"time":2451,"open":2429,"high":2452,"low":2453,"close":2040},"2024-10-10",83.45,82.03,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2458,"close":2459},"2024-10-09",81.14,82.93,81.07,82.45,{"symbol":5,"time":2461,"open":2462,"high":2411,"low":2463,"close":2464},"2024-10-08",80.75,79.93,80.77,{"symbol":5,"time":2466,"open":2432,"high":2467,"low":2468,"close":2469},"2024-10-07",82.47,80.09,80.83,{"symbol":5,"time":2471,"open":2422,"high":2472,"low":2040,"close":2473},"2024-10-04",83.54,82.25,{"symbol":5,"time":2475,"open":2476,"high":2420,"low":2477,"close":2040},"2024-10-03",82.4,81.98,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2482,"close":2483},"2024-10-02",82.89,85.23,81.77,83.1,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2489},"2024-10-01",88,89.64,87.71,89.13,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2495},"2024-09-30",89.7,89.75,87.73,88.4,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2024-09-27",89.45,90.26,89.21,89.44,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-09-26",89.92,90.62,89.05,89.39,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2486},"2024-09-25",87.85,88.1,87.24,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2517,"close":2518},"2024-09-24",87.44,88.28,86.66,87.46,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2523,"close":2524},"2024-09-23",85.4,86.53,85.05,86.2,{"symbol":5,"time":2526,"open":2527,"high":2486,"low":2528,"close":2529},"2024-09-20",87.87,84.81,86.52,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2535},"2024-09-19",82.6,83.12,80.47,80.98,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2540,"close":2541},"2024-09-18",80.66,81.76,80.23,80.9,{"symbol":5,"time":2543,"open":2544,"high":2535,"low":2307,"close":2545},"2024-09-17",80.01,80.64,{"symbol":5,"time":2547,"open":2548,"high":1545,"low":2549,"close":2550},"2024-09-16",79.33,78.69,79.8,{"symbol":5,"time":2552,"open":1535,"high":2553,"low":2122,"close":2554},"2024-09-13",79.49,79.01,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2384},"2024-09-12",78.23,79.07,77.53,{"symbol":5,"time":2561,"open":2227,"high":2008,"low":1475,"close":2384},"2024-09-11",{"symbol":5,"time":2563,"open":2564,"high":2564,"low":2113,"close":2565},"2024-09-10",79.56,78.09,{"symbol":5,"time":2567,"open":2462,"high":2568,"low":2243,"close":2553},"2024-09-09",81.58,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":2573,"close":2574},"2024-09-06",80.88,81.88,80.35,80.63,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2579,"close":2469},"2024-09-05",81.13,81.24,80.21,{"symbol":5,"time":2581,"open":2582,"high":2053,"low":2583,"close":2584},"2024-09-04",80.1,79.67,81.02,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-09-03",82.71,82.94,81.01,81.32,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2434,"close":2595},"2024-08-30",83.6,83.88,83.32,{"symbol":5,"time":2597,"open":2452,"high":2598,"low":2599,"close":2600},"2024-08-29",83.89,82.86,83.26,{"symbol":5,"time":2602,"open":2523,"high":2603,"low":2572,"close":2604},"2024-08-28",85.43,82.79,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2609,"close":2610},"2024-08-27",84.07,85.39,83.61,85.29,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2428,"close":2615},"2024-08-26",83.47,84.51,84.28,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-08-23",83.34,84.24,83.22,84.05,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-08-22",84.45,84.68,83.21,83.41,{"symbol":5,"time":2629,"open":2630,"high":2619,"low":2620,"close":2631},"2024-08-21",83.67,84,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2024-08-20",83.49,83.9,82.77,83.56,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2423,"close":2642},"2024-08-19",83.23,83.99,83.28,{"symbol":5,"time":2644,"open":2645,"high":2435,"low":2041,"close":2640},"2024-08-16",82.88,{"symbol":5,"time":2647,"open":2040,"high":2648,"low":2649,"close":2650},"2024-08-15",83.06,80.67,82.5,{"symbol":5,"time":2652,"open":2227,"high":2292,"low":2653,"close":2394},"2024-08-14",77.42,{"symbol":5,"time":2655,"open":1376,"high":2299,"low":2656,"close":2306},"2024-08-13",75.07,{"symbol":5,"time":2658,"open":2659,"high":1285,"low":2660,"close":2661},"2024-08-12",74.71,74.05,74.64,{"symbol":5,"time":2663,"open":2664,"high":1388,"low":2665,"close":1492},"2024-08-09",74.12,73.37,{"symbol":5,"time":2667,"open":1993,"high":2668,"low":1384,"close":1503},"2024-08-08",74.21,{"symbol":5,"time":2670,"open":1590,"high":2668,"low":1526,"close":2671},"2024-08-07",72.62,{"symbol":5,"time":2673,"open":1985,"high":2200,"low":2674,"close":2675},"2024-08-06",71.51,72.5,{"symbol":5,"time":2677,"open":2678,"high":2671,"low":2679,"close":2680},"2024-08-05",71.06,70.75,71.42,{"symbol":5,"time":2682,"open":2683,"high":1609,"low":1281,"close":1372},"2024-08-02",72.83,{"symbol":5,"time":2685,"open":1525,"high":1497,"low":2686,"close":2687},"2024-08-01",73.26,73.85,{"symbol":5,"time":2689,"open":1992,"high":2690,"low":1618,"close":2228},"2024-07-31",75.43,{"symbol":5,"time":2692,"open":1598,"high":2693,"low":2694,"close":1496},"2024-07-30",74.49,73.46,{"symbol":5,"time":2696,"open":2675,"high":2697,"low":2698,"close":2699},"2024-07-29",73.87,72.2,73.55,{"symbol":5,"time":2701,"open":2195,"high":2702,"low":2703,"close":2704},"2024-07-26",72.78,71.87,72.56,{"symbol":5,"time":2706,"open":1319,"high":2707,"low":2708,"close":2709},"2024-07-25",72.43,70.91,71.41,{"symbol":5,"time":2711,"open":2142,"high":1502,"low":2712,"close":2181},"2024-07-24",71.08,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2200,"close":2717},"2024-07-23",74.63,75.04,73.4,{"symbol":5,"time":2719,"open":1604,"high":2720,"low":1348,"close":2228},"2024-07-22",75.34,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":2180,"close":2725},"2024-07-19",72.3,72.82,72.7,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":2731},"2024-07-18",72.97,73.93,72.35,72.38,{"symbol":5,"time":2733,"open":1526,"high":2146,"low":2675,"close":1348},"2024-07-17",{"symbol":5,"time":2735,"open":2674,"high":2736,"low":2674,"close":2737},"2024-07-16",72.96,72.81,{"symbol":5,"time":2739,"open":1367,"high":2150,"low":2740,"close":2741},"2024-07-15",71.24,71.31,{"symbol":5,"time":2743,"open":2143,"high":2660,"low":1630,"close":1611},"2024-07-12",{"symbol":5,"time":2745,"open":2725,"high":2193,"low":1968,"close":1502},"2024-07-11",{"symbol":5,"time":2747,"open":1589,"high":1966,"low":1988,"close":2748},"2024-07-10",72.54,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2731,"close":2753},"2024-07-09",73.3,74.14,72.46,{"symbol":5,"time":2755,"open":1394,"high":2756,"low":1367,"close":1384},"2024-07-08",75.49,{"symbol":5,"time":2758,"open":2759,"high":2072,"low":1280,"close":2690},"2024-07-05",75.36,{"symbol":5,"time":2761,"open":1605,"high":2354,"low":2762,"close":2105},"2024-07-03",75.02,{"symbol":5,"time":2764,"open":2070,"high":2217,"low":1567,"close":1621},"2024-07-02",{"symbol":5,"time":2766,"open":1605,"high":2767,"low":1413,"close":2768},"2024-07-01",77.06,76.83,{"symbol":5,"time":2770,"open":2377,"high":2299,"low":1383,"close":2771},"2024-06-28",75.37,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2776,"close":2777},"2024-06-27",93.77,94.74,93.39,94.19,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":2783},"2024-06-26",94.09,94.48,93.15,94.06,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2789},"2024-06-25",97.31,97.64,94.5,94.75,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2794,"close":2795},"2024-06-24",97.3,98.04,96.68,97.17,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2800,"close":2801},"2024-06-21",95.96,97.21,95.42,97.18,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2806,"close":2807},"2024-06-20",93.88,96.09,93.52,95.57,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2812,"close":2813},"2024-06-18",94.67,95.26,94.21,94.78,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2816,"close":2818},"2024-06-17",92.01,95.12,95,{"symbol":5,"time":2820,"open":2821,"high":2813,"low":2822,"close":2776},"2024-06-14",93.8,93.3,{"symbol":5,"time":2824,"open":2825,"high":2826,"low":2827,"close":2828},"2024-06-13",94.04,94.53,93.72,94.18,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":2833,"close":2834},"2024-06-12",96.35,96.5,93.5,93.68,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2840},"2024-06-11",95.52,96,94.52,95.87,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2838},"2024-06-10",95.73,96.99,95.6,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2850,"close":2851},"2024-06-07",95.39,97.94,95.3,96.55,{"symbol":5,"time":2853,"open":2854,"high":2855,"low":2856,"close":2857},"2024-06-06",94.86,96.8,93.99,95.72,{"symbol":5,"time":2859,"open":2860,"high":2860,"low":2861,"close":2862},"2024-06-05",95.32,93.7,94.32,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2867,"close":2775},"2024-06-04",94.29,95.11,93.41,{"symbol":5,"time":2869,"open":2839,"high":2870,"low":2871,"close":2872},"2024-06-03",95.25,94.05,94.4,{"symbol":5,"time":2874,"open":2833,"high":2875,"low":2876,"close":2877},"2024-05-31",95.07,92.97,95.05,{"symbol":5,"time":2879,"open":2880,"high":2804,"low":2881,"close":2882},"2024-05-30",92.23,91.96,93.45,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2887,"close":2888},"2024-05-29",91.68,92.72,91.38,91.67,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2894},"2024-05-28",91.74,92.52,91.35,92,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2024-05-24",91.77,92.2,91.49,91.75,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-05-23",92.45,92.58,91.15,91.4,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2024-05-22",91.95,92.76,91.65,92.5,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-05-21",91.57,92.85,91.45,92.82,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2897},"2024-05-20",92.25,92.7,90.83,{"symbol":5,"time":2925,"open":2816,"high":2926,"low":2927,"close":2928},"2024-05-17",92.29,91.34,92.18,{"symbol":5,"time":2930,"open":2931,"high":2932,"low":2933,"close":2897},"2024-05-16",91.69,92.84,91.53,{"symbol":5,"time":2935,"open":2926,"high":2936,"low":2937,"close":2888},"2024-05-15",92.62,90.85,{"symbol":5,"time":2939,"open":2940,"high":2941,"low":2942,"close":2943},"2024-05-14",92.99,94.34,92.6,92.79,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":2905,"close":2886},"2024-05-13",91.27,92.77,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-05-10",93.07,93.14,90.88,90.94,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2958,"close":2776},"2024-05-09",93.64,93.98,93.01,{"symbol":5,"time":2960,"open":2961,"high":2956,"low":2962,"close":2963},"2024-05-08",93.12,92.73,93.59,{"symbol":5,"time":2965,"open":2966,"high":2862,"low":2967,"close":2968},"2024-05-07",94.08,93.21,93.78,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2974},"2024-05-06",92.81,93.37,92.48,93.36,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2980},"2024-05-03",93.09,93.65,91.87,92.15,{"symbol":5,"time":2982,"open":2983,"high":2903,"low":2984,"close":2985},"2024-05-02",91.33,90.91,92.41,{"symbol":5,"time":2987,"open":2988,"high":2979,"low":2989,"close":2990},"2024-05-01",91.81,90.09,90.34,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2921,"close":2995},"2024-04-30",92.91,93.51,92.26,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":2861,"close":2783},"2024-04-29",94.44,94.89,{"symbol":5,"time":3001,"open":3002,"high":2800,"low":3003,"close":3004},"2024-04-26",94.59,93.91,94.12,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":3009,"close":3010},"2024-04-25",94,94.79,92.44,93.94,{"symbol":5,"time":3012,"open":3013,"high":3014,"low":3013,"close":3015},"2024-04-24",94.1,95.19,94.64,{"symbol":5,"time":3017,"open":3018,"high":3019,"low":3003,"close":3020},"2024-04-23",94.37,94.72,94.02,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":2777},"2024-04-22",94.63,95.06,93.85,{"symbol":5,"time":3027,"open":2800,"high":3028,"low":3029,"close":2826},"2024-04-19",96.22,94.49,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":2826,"close":3034},"2024-04-18",95.16,95.88,95.74,{"symbol":5,"time":3036,"open":3037,"high":2875,"low":3038,"close":3039},"2024-04-17",94.61,93.66,94.84,{"symbol":5,"time":3041,"open":3042,"high":2777,"low":2911,"close":2776},"2024-04-16",93.04,{"symbol":5,"time":3044,"open":2963,"high":3045,"low":3046,"close":3047},"2024-04-15",93.92,92.54,93.1,{"symbol":5,"time":3049,"open":2816,"high":3050,"low":3051,"close":2894},"2024-04-12",92.87,91.12,{"symbol":5,"time":3053,"open":3054,"high":2985,"low":2923,"close":2894},"2024-04-11",91.23,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3060},"2024-04-10",89.9,90.1,88.77,89,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":3066},"2024-04-09",90,91.16,89.87,91,{"symbol":5,"time":3068,"open":3069,"high":2499,"low":3070,"close":3063},"2024-04-08",89.11,88.8,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3070,"close":3075},"2024-04-05",89.15,90.25,88.84,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":3080,"close":3081},"2024-04-04",90.95,91.05,88.89,89.07,{"symbol":5,"time":3083,"open":3084,"high":3085,"low":3086,"close":3087},"2024-04-03",91.01,91.44,90.28,90.33,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":3078},"2024-04-02",91.76,91.9,90.64,{"symbol":5,"time":3094,"open":3095,"high":3045,"low":2931,"close":3096},"2024-04-01",93.81,92.56,{"symbol":5,"time":3098,"open":3018,"high":3099,"low":3100,"close":2957},"2024-03-28",94.81,93.43,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":3106},"2024-03-27",93.27,94.15,92.32,94.13,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":2985,"close":2904},"2024-03-26",93.74,93.86,{"symbol":5,"time":3112,"open":3113,"high":2837,"low":2947,"close":3114},"2024-03-25",94.07,93.75,{"symbol":5,"time":3116,"open":3025,"high":3117,"low":3118,"close":3110},"2024-03-22",95.17,91.72,{"symbol":5,"time":3120,"open":3121,"high":3122,"low":3123,"close":3124},"2024-03-21",100.44,101.92,99.76,100.82,{"symbol":5,"time":3126,"open":3127,"high":3121,"low":3128,"close":3129},"2024-03-20",99.45,99.03,100.27,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":3134,"close":3135},"2024-03-19",98.5,100.04,98.44,99.96,{"symbol":5,"time":3137,"open":3138,"high":3139,"low":3140,"close":3141},"2024-03-18",98.98,99.66,98.52,98.74,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3146,"close":3147},"2024-03-15",100.3,101.16,99.34,99.64,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":3152,"close":3153},"2024-03-14",102.2,102.49,100.09,100.26,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3158,"close":3159},"2024-03-13",100.61,102,100.33,101.36,{"symbol":5,"time":3161,"open":3162,"high":3163,"low":3164,"close":3165},"2024-03-12",100.79,101.37,99.65,100.18,{"symbol":5,"time":3167,"open":3168,"high":3169,"low":3170,"close":3171},"2024-03-11",99.9,101.76,99.44,101.08,{"symbol":5,"time":3173,"open":3174,"high":3175,"low":3176,"close":3177},"2024-03-08",98.49,99.32,98.02,99.16,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":3182,"close":3183},"2024-03-07",97.99,98.4,97.68,98.19,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3189},"2024-03-06",100,100.1,97.06,97.63,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3195},"2024-03-05",99,99.17,98,98.31,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-03-04",101.65,101.77,99.01,99.54,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3207},"2024-03-01",103.87,103.94,101.83,101.88,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3213},"2024-02-29",104.98,105.57,103.68,103.93,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":3219},"2024-02-28",104.1,105.44,103.7,104.35,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3224,"close":3225},"2024-02-27",104.83,105.25,103.99,105.15,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3230,"close":3231},"2024-02-26",105.31,106.1,103.76,104.54,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":3237},"2024-02-23",105.26,106.62,105.19,105.63,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":3243},"2024-02-22",105.8,106.01,104.08,105.08,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3249},"2024-02-21",103.35,105.52,102.93,105.27,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3254,"close":3255},"2024-02-20",103.13,103.84,102.17,103.3,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":3198,"close":3260},"2024-02-16",104.63,104.7,103.51,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":3265,"close":3266},"2024-02-15",107.02,107.34,105.83,106.05,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3271,"close":3272},"2024-02-14",104.82,106.42,104.46,106.33,{"symbol":5,"time":3274,"open":3275,"high":3240,"low":3276,"close":3277},"2024-02-13",104.99,104.25,105,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":3283},"2024-02-12",104.74,107.43,104.65,107.18,{"symbol":5,"time":3285,"open":3286,"high":3287,"low":3288,"close":3289},"2024-02-09",103.8,104.94,103.33,104.5,{"symbol":5,"time":3291,"open":3292,"high":3293,"low":3294,"close":3295},"2024-02-08",104.43,104.96,103.05,103.77,{"symbol":5,"time":3297,"open":3298,"high":3299,"low":3300,"close":3301},"2024-02-07",102.39,104.34,102.35,103.79,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3307},"2024-02-06",99.5,102.63,99.13,102.61,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2024-02-05",100.5,100.59,99.05,99.68,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2024-02-02",100.88,101.41,99.43,100.71,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3156,"close":3169},"2024-02-01",101.9,102.25,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3328,"close":3329},"2024-01-31",104.09,104.3,101.12,101.53,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":3252,"close":3334},"2024-01-30",103.34,104.31,104.18,{"symbol":5,"time":3336,"open":3337,"high":3338,"low":3339,"close":3340},"2024-01-29",102.88,104.01,101.34,103.88,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":3345,"close":3346},"2024-01-26",101.57,103.27,101.22,102.75,{"symbol":5,"time":3348,"open":3329,"high":3349,"low":3152,"close":3350},"2024-01-25",101.74,100.77,{"symbol":5,"time":3352,"open":3353,"high":3354,"low":3355,"close":3356},"2024-01-24",101.78,101.8,100.69,100.76,{"symbol":5,"time":3358,"open":3359,"high":3360,"low":3361,"close":3322},"2024-01-23",101.63,102.14,101.23,{"symbol":5,"time":3363,"open":3364,"high":3365,"low":3152,"close":3366},"2024-01-22",101.75,101.81,100.56,{"symbol":5,"time":3368,"open":3369,"high":3370,"low":3371,"close":3353},"2024-01-19",101.02,102.18,99.67,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":3377},"2024-01-18",101,101.43,100.07,100.94,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3382,"close":3124},"2024-01-17",101.05,101.31,100.24,{"symbol":5,"time":3384,"open":3205,"high":3385,"low":3159,"close":3386},"2024-01-16",104.22,101.72,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3391,"close":3392},"2024-01-12",106,106.32,104.72,105.06,{"symbol":5,"time":3394,"open":3385,"high":3241,"low":3395,"close":3396},"2024-01-11",103.73,105.9,{"symbol":5,"time":3398,"open":3399,"high":3400,"low":3401,"close":3295},"2024-01-10",102.69,103.83,102.37,{"symbol":5,"time":3403,"open":3404,"high":3405,"low":3406,"close":3407},"2024-01-09",103.17,103.4,102.5,102.74,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3412,"close":3413},"2024-01-08",102.08,103.69,101.73,103.62,{"symbol":5,"time":3415,"open":3416,"high":3212,"low":3322,"close":3410},"2024-01-05",102.46,{"symbol":5,"time":3418,"open":3416,"high":3413,"low":3419,"close":3419},"2024-01-04",102.3,{"symbol":5,"time":3421,"open":3422,"high":3423,"low":3424,"close":3425},"2024-01-03",105.72,107.48,104,104.04,{"symbol":5,"time":3427,"open":3428,"high":3429,"low":3430,"close":3431},"2024-01-02",107.61,107.85,106.45,106.55,{"symbol":5,"time":3433,"open":3434,"high":3435,"low":3436,"close":3437},"2023-12-29",108.96,109.96,108.09,108.57,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":3442,"close":3443},"2023-12-28",107.21,109.4,106.81,108.82,{"symbol":5,"time":3445,"open":3446,"high":3447,"low":3448,"close":3449},"2023-12-27",108.34,108.59,106.85,107.13,{"symbol":5,"time":3451,"open":3452,"high":3453,"low":3423,"close":3454},"2023-12-26",108.3,108.69,108.02,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3459,"close":3460},"2023-12-22",108.26,110.8,107.45,108.04,{"symbol":5,"time":3462,"open":3463,"high":3464,"low":3465,"close":3466},"2023-12-21",122.3,123.3,121.3,122.53,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":3471,"close":3472},"2023-12-20",121.13,123.39,121,121.43,{"symbol":5,"time":3474,"open":3475,"high":3476,"low":3477,"close":3478},"2023-12-19",121.74,123.34,121.64,122.64,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3483,"close":3484},"2023-12-18",121.41,121.84,120.86,121.14,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":3489,"close":3490},"2023-12-15",120.93,122.06,120.6,121.55,{"symbol":5,"time":3492,"open":3493,"high":3494,"low":3495,"close":3496},"2023-12-14",121.44,122.59,119.82,121.02,{"symbol":5,"time":3498,"open":3499,"high":3493,"low":3500,"close":3501},"2023-12-13",119.35,119.2,121.17,{"symbol":5,"time":3503,"open":3504,"high":3505,"low":3506,"close":3507},"2023-12-12",119.68,119.99,118.58,119.64,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":3513},"2023-12-11",117.79,119.42,117.43,118.61,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3519},"2023-12-08",114.5,116.29,114.47,115.91,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3522,"close":3524},"2023-12-07",114.12,116,114.81,{"symbol":5,"time":3526,"open":3523,"high":3527,"low":3528,"close":3529},"2023-12-06",117.14,115.57,116.11,{"symbol":5,"time":3531,"open":3532,"high":3533,"low":3534,"close":3535},"2023-12-05",114.66,116.04,114.6,115.41,{"symbol":5,"time":3537,"open":3538,"high":3539,"low":3540,"close":3541},"2023-12-04",113.08,115.32,113,115.15,{"symbol":5,"time":3543,"open":3544,"high":3545,"low":3546,"close":3547},"2023-12-01",110.33,113.55,109.75,113.48,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":3434,"close":3552},"2023-11-30",110.53,110.6,110.27,{"symbol":5,"time":3554,"open":3458,"high":3555,"low":3556,"close":3557},"2023-11-29",112.15,110.15,110.37,{"symbol":5,"time":3559,"open":3437,"high":3560,"low":3561,"close":3562},"2023-11-28",109.9,108.15,108.75,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3567,"close":3568},"2023-11-27",107.66,108.22,106.9,107.96,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3574},"2023-11-24",107.5,108,107.4,107.64,{"symbol":5,"time":3576,"open":3571,"high":3577,"low":3578,"close":3579},"2023-11-22",108.03,106.82,107.92,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3584,"close":3431},"2023-11-21",106.17,106.7,105.35,{"symbol":5,"time":3586,"open":3389,"high":3431,"low":3587,"close":3390},"2023-11-20",105.1,{"symbol":5,"time":3589,"open":3590,"high":3591,"low":3247,"close":3592},"2023-11-17",108.06,108.21,105.96,{"symbol":5,"time":3594,"open":3595,"high":3572,"low":3596,"close":3428},"2023-11-16",107.1,107,{"symbol":5,"time":3598,"open":3578,"high":3599,"low":3600,"close":3601},"2023-11-15",109.06,106.72,107.82,{"symbol":5,"time":3603,"open":3604,"high":3595,"low":3605,"close":3606},"2023-11-14",105.56,105.38,105.75,{"symbol":5,"time":3608,"open":3609,"high":3422,"low":3334,"close":3610},"2023-11-13",105.37,104.2,{"symbol":5,"time":3612,"open":3264,"high":3613,"low":3614,"close":3615},"2023-11-10",107.83,105.61,106.11,{"symbol":5,"time":3617,"open":3618,"high":3560,"low":3619,"close":3596},"2023-11-09",109.82,106.92,{"symbol":5,"time":3621,"open":3622,"high":3623,"low":3624,"close":3625},"2023-11-08",109.37,110.7,108.9,109.39,{"symbol":5,"time":3627,"open":3628,"high":3629,"low":3630,"close":3629},"2023-11-07",107.32,109.36,107.23,{"symbol":5,"time":3632,"open":3633,"high":3634,"low":3635,"close":3636},"2023-11-06",106.96,107.6,106.37,107.25,{"symbol":5,"time":3638,"open":3639,"high":3640,"low":3266,"close":3641},"2023-11-03",106.43,107.65,107.06,{"symbol":5,"time":3643,"open":3644,"high":3645,"low":3646,"close":3243},"2023-11-02",102.05,105.55,101.89,{"symbol":5,"time":3648,"open":3649,"high":3650,"low":3651,"close":3316},"2023-11-01",102.55,102.67,99.97,{"symbol":5,"time":3653,"open":3654,"high":3248,"low":3654,"close":3655},"2023-10-31",101.4,102.77,{"symbol":5,"time":3657,"open":3192,"high":3644,"low":3192,"close":3354},"2023-10-30",{"symbol":5,"time":3659,"open":3660,"high":3661,"low":3662,"close":3663},"2023-10-27",99.78,100.34,97.81,97.98,{"symbol":5,"time":3665,"open":3370,"high":3305,"low":3666,"close":3667},"2023-10-26",99.95,100.02,{"symbol":5,"time":3669,"open":3271,"high":3670,"low":3671,"close":3672},"2023-10-25",105.04,103.49,103.54,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":3675,"close":3677},"2023-10-24",103.66,105.65,105.18,{"symbol":5,"time":3679,"open":3680,"high":3230,"low":3199,"close":3681},"2023-10-23",102.13,102.81,{"symbol":5,"time":3683,"open":3684,"high":3295,"low":3685,"close":3650},"2023-10-20",103.32,102.57,{"symbol":5,"time":3687,"open":3295,"high":3219,"low":3688,"close":3294},"2023-10-19",102.85,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3248,"close":3295},"2023-10-18",102.97,103.9,{"symbol":5,"time":3694,"open":3695,"high":3696,"low":3695,"close":3697},"2023-10-17",101.97,103.59,103.01,{"symbol":5,"time":3699,"open":3700,"high":3701,"low":3702,"close":3703},"2023-10-16",99.72,102.58,99.6,102.04,{"symbol":5,"time":3705,"open":3706,"high":3707,"low":3127,"close":3708},"2023-10-13",99.59,100.85,99.91,{"symbol":5,"time":3710,"open":3201,"high":3711,"low":3140,"close":3712},"2023-10-12",100.05,99.25,{"symbol":5,"time":3714,"open":3195,"high":3715,"low":3716,"close":3717},"2023-10-11",98.95,98.01,98.65,{"symbol":5,"time":3719,"open":3720,"high":3721,"low":3722,"close":3723},"2023-10-10",97.25,98.86,97.23,97.62,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3729},"2023-10-09",96.78,97.14,95.92,96.88,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":3024,"close":3734},"2023-10-06",95.79,97.71,97.11,{"symbol":5,"time":3736,"open":3732,"high":3737,"low":3738,"close":3732},"2023-10-05",96.23,95.28,{"symbol":5,"time":3740,"open":3741,"high":3742,"low":2817,"close":3743},"2023-10-04",95.58,96.26,95.89,{"symbol":5,"time":3745,"open":2862,"high":3746,"low":2828,"close":3747},"2023-10-03",96.05,95.09,{"symbol":5,"time":3749,"open":3750,"high":3751,"low":3752,"close":3753},"2023-10-02",96.2,96.38,93.73,94.56,{"symbol":5,"time":3755,"open":3756,"high":3757,"low":3758,"close":3759},"2023-09-29",99.37,99.47,94.62,95.62,{"symbol":5,"time":3761,"open":3762,"high":3763,"low":3764,"close":3765},"2023-09-28",89.1,89.78,88.66,89.63,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":2500,"close":3770},"2023-09-27",90.56,90.7,89.42,{"symbol":5,"time":3772,"open":3063,"high":3769,"low":3763,"close":3773},"2023-09-26",90.17,{"symbol":5,"time":3775,"open":3063,"high":2937,"low":3776,"close":3777},"2023-09-25",89.79,90.6,{"symbol":5,"time":3779,"open":3780,"high":3781,"low":3782,"close":2937},"2023-09-22",91.58,92.33,90.55,{"symbol":5,"time":3784,"open":3785,"high":3786,"low":3787,"close":3788},"2023-09-21",93.42,93.49,91.48,91.59,[3790,3796,3801,3806,3811,3816,3821,3826,3831,3836,3841,3846,3851,3856,3860,3865,3870,3875,3880,3885,3890,3893,3898,3902,3907,3912,3917,3922,3927,3932,3937,3942,3947,3952,3957,3962,3967,3972,3977,3982,3987,3992,3997,4002,4007,4012,4017,4022,4027,4032,4037,4042,4047,4052,4056,4061,4065,4070,4075,4079,4083,4088,4093,4098,4103,4108,4113,4118,4123,4128,4133,4138,4142,4147,4152,4156,4161,4166,4170,4175,4180,4185,4190,4195,4200,4205,4209,4214,4219,4224,4228,4232,4237,4242,4246,4251,4256,4261,4266,4271,4276,4281,4286,4291,4296,4301,4306,4310,4315,4320,4325,4330,4335,4340,4345,4350,4355,4360,4365,4370,4375,4380,4385,4390,4395,4400,4405,4410,4415,4420,4425,4430,4435,4440,4445,4450,4455,4460,4465,4470,4475,4480,4485,4490,4495,4500,4505,4510,4515,4520,4525,4529,4534,4539,4544,4549,4554,4559,4564,4568,4573,4577,4582,4587,4592,4597,4602,4607,4611,4614,4619,4624,4628,4632,4635,4639,4643,4648,4651,4656,4661,4666,4671,4675,4680,4685,4689,4693,4697,4702,4707,4712,4716,4721,4725,4730,4735,4740,4745,4750,4754,4759,4764,4769,4774,4779,4784,4789,4794,4798,4802,4807,4810,4815,4820,4825,4830,4834,4836,4840,4845,4850,4854,4859,4863,4868,4873,4878,4881,4886,4891,4896,4901,4904,4909,4914,4919,4923,4928,4932,4937,4941,4946,4951,4956,4961,4966,4971,4976,4980,4984,4988,4993,4998,5003,5008,5013,5018,5023,5028,5033,5037,5042,5047,5052,5057,5061],{"symbol":3791,"time":26,"open":3792,"high":3793,"low":3794,"close":3795},"SPY",761.31,762,757.97,761.69,{"symbol":3791,"time":32,"open":3797,"high":3798,"low":3799,"close":3800},763.15,763.57,759.96,762.6,{"symbol":3791,"time":38,"open":3802,"high":3803,"low":3804,"close":3805},759.5,761.67,749.6,754.05,{"symbol":3791,"time":44,"open":3807,"high":3808,"low":3809,"close":3810},760.12,760.35,756.15,757.39,{"symbol":3791,"time":50,"open":3812,"high":3813,"low":3814,"close":3815},759,763.52,757.93,760.88,{"symbol":3791,"time":56,"open":3817,"high":3818,"low":3819,"close":3820},764.72,766.38,763.6,764.29,{"symbol":3791,"time":59,"open":3822,"high":3823,"low":3824,"close":3825},758.03,760.11,756.64,757.83,{"symbol":3791,"time":64,"open":3827,"high":3828,"low":3829,"close":3830},764.08,764.47,760.94,762.4,{"symbol":3791,"time":69,"open":3832,"high":3833,"low":3834,"close":3835},769.07,769.7,765.14,765.96,{"symbol":3791,"time":75,"open":3837,"high":3838,"low":3839,"close":3840},772.01,772.87,769,770.19,{"symbol":3791,"time":81,"open":3842,"high":3843,"low":3844,"close":3845},767.9,774.03,767.45,773.17,{"symbol":3791,"time":86,"open":3847,"high":3848,"low":3849,"close":3850},762.45,766.43,761.73,765.16,{"symbol":3791,"time":92,"open":3852,"high":3853,"low":3854,"close":3855},762.01,764.67,759.48,761.78,{"symbol":3791,"time":98,"open":3857,"high":3858,"low":3817,"close":3859},767.33,768,767.05,{"symbol":3791,"time":104,"open":3861,"high":3862,"low":3863,"close":3864},771.76,775.3,768.31,769.35,{"symbol":3791,"time":110,"open":3866,"high":3867,"low":3868,"close":3869},768.5,772.36,767.16,771.1,{"symbol":3791,"time":116,"open":3871,"high":3872,"low":3873,"close":3874},764.73,767.35,763.93,766.08,{"symbol":3791,"time":122,"open":3876,"high":3877,"low":3878,"close":3879},766.16,766.78,763.05,765.91,{"symbol":3791,"time":126,"open":3881,"high":3882,"low":3883,"close":3884},764.78,765.22,762.08,763.47,{"symbol":3791,"time":132,"open":3886,"high":3887,"low":3888,"close":3889},766.05,767.85,764.17,765.72,{"symbol":3791,"time":138,"open":3835,"high":3891,"low":3892,"close":3800},768.15,762.04,{"symbol":3791,"time":144,"open":3894,"high":3895,"low":3896,"close":3897},770.36,772.47,768.1,769.06,{"symbol":3791,"time":150,"open":3899,"high":3900,"low":3901,"close":3844},768.7,769.5,766.92,{"symbol":3791,"time":155,"open":3903,"high":3904,"low":3905,"close":3906},776.18,776.78,772.51,772.67,{"symbol":3791,"time":161,"open":3908,"high":3909,"low":3910,"close":3911},778.54,778.8,775.43,776.34,{"symbol":3791,"time":167,"open":3913,"high":3914,"low":3915,"close":3916},774.87,779.37,774.11,777.88,{"symbol":3791,"time":172,"open":3918,"high":3919,"low":3920,"close":3921},774.71,774.9,771.28,772.49,{"symbol":3791,"time":178,"open":3923,"high":3924,"low":3925,"close":3926},774.53,774.61,769.2,770.56,{"symbol":3791,"time":184,"open":3928,"high":3929,"low":3930,"close":3931},772.6,775.05,771.62,773.03,{"symbol":3791,"time":190,"open":3933,"high":3934,"low":3935,"close":3936},771.02,773.92,769.61,773.26,{"symbol":3791,"time":196,"open":3938,"high":3939,"low":3940,"close":3941},770.21,771.82,767.46,768.56,{"symbol":3791,"time":202,"open":3943,"high":3944,"low":3945,"close":3946},775.85,776.85,769.51,769.79,{"symbol":3791,"time":208,"open":3948,"high":3949,"low":3950,"close":3951},760.63,773.41,760.52,771.33,{"symbol":3791,"time":213,"open":3953,"high":3954,"low":3955,"close":3956},749.44,758.58,748.8,757.67,{"symbol":3791,"time":218,"open":3958,"high":3959,"low":3960,"close":3961},744.68,748.9,737.68,747.03,{"symbol":3791,"time":223,"open":3963,"high":3964,"low":3965,"close":3966},736.05,742.45,734.59,741.69,{"symbol":3791,"time":227,"open":3968,"high":3969,"low":3970,"close":3971},739.97,742.68,729.1,729.46,{"symbol":3791,"time":233,"open":3973,"high":3974,"low":3975,"close":3976},739.19,742.79,735.98,740.86,{"symbol":3791,"time":238,"open":3978,"high":3979,"low":3980,"close":3981},744.91,745.53,735.87,739.09,{"symbol":3791,"time":243,"open":3983,"high":3984,"low":3985,"close":3986},738.51,743.72,737.29,738.93,{"symbol":3791,"time":247,"open":3988,"high":3989,"low":3990,"close":3991},739.37,742.56,735.21,738.18,{"symbol":3791,"time":252,"open":3993,"high":3994,"low":3995,"close":3996},746.62,750.02,746.37,747.41,{"symbol":3791,"time":257,"open":3998,"high":3999,"low":4000,"close":4001},746.29,749.04,744.18,748.28,{"symbol":3791,"time":262,"open":4003,"high":4004,"low":4005,"close":4006},747.06,748.73,741.51,742.09,{"symbol":3791,"time":267,"open":4008,"high":4009,"low":4010,"close":4011},742.08,747.29,740.8,743.29,{"symbol":3791,"time":273,"open":4013,"high":4014,"low":4015,"close":4016},752.76,754.57,747.88,750.72,{"symbol":3791,"time":278,"open":4018,"high":4019,"low":4020,"close":4021},754.24,755.58,750.2,754.81,{"symbol":3791,"time":283,"open":4023,"high":4024,"low":4025,"close":4026},750.91,753.34,748.66,751.83,{"symbol":3791,"time":289,"open":4028,"high":4029,"low":4030,"close":4031},752.47,753.91,748,749.17,{"symbol":3791,"time":294,"open":4033,"high":4034,"low":4035,"close":4036},752.05,755.42,748.1,754.95,{"symbol":3791,"time":299,"open":4038,"high":4039,"low":4040,"close":4041},747.35,751.97,745.59,751.71,{"symbol":3791,"time":304,"open":4043,"high":4044,"low":4045,"close":4046},743.16,746.15,739.51,745.4,{"symbol":3791,"time":310,"open":4048,"high":4049,"low":4050,"close":4051},750.22,750.96,745.21,747.71,{"symbol":3791,"time":315,"open":4053,"high":4054,"low":3996,"close":4055},748.74,752.41,751.28,{"symbol":3791,"time":321,"open":4057,"high":4058,"low":4059,"close":4060},747.4,751.31,740.03,744.78,{"symbol":3791,"time":326,"open":4062,"high":3953,"low":4063,"close":4064},745,742.38,745.76,{"symbol":3791,"time":331,"open":4066,"high":4067,"low":4068,"close":4069},741.29,748.02,740.89,746.77,{"symbol":3791,"time":335,"open":4071,"high":4072,"low":4073,"close":4074},736.53,741.56,732.09,741,{"symbol":3791,"time":339,"open":4076,"high":4071,"low":4077,"close":4078},728.95,716.58,728.99,{"symbol":3791,"time":343,"open":4080,"high":3988,"low":4081,"close":4082},738.91,729.6,734.3,{"symbol":3791,"time":348,"open":4084,"high":4085,"low":4086,"close":4087},735.17,739.95,730.84,733.24,{"symbol":3791,"time":353,"open":4089,"high":4090,"low":4091,"close":4092},733.81,739.63,732.3,733.58,{"symbol":3791,"time":359,"open":4094,"high":4095,"low":4096,"close":4097},747.7,750.18,743.13,744.39,{"symbol":3791,"time":364,"open":4099,"high":4100,"low":4101,"close":4102},747.76,748.23,743.86,746.74,{"symbol":3791,"time":370,"open":4104,"high":4105,"low":4106,"close":4107},751.29,752.15,739.22,740.96,{"symbol":3791,"time":375,"open":4109,"high":4110,"low":4111,"close":4112},754.55,755.44,749.88,750.33,{"symbol":3791,"time":380,"open":4114,"high":4115,"low":4116,"close":4117},751.85,756.68,751.76,754.83,{"symbol":3791,"time":385,"open":4119,"high":4120,"low":4121,"close":4122},740.71,744.44,735.03,741.75,{"symbol":3791,"time":391,"open":4124,"high":4125,"low":4126,"close":4127},728.76,740,724.41,737.76,{"symbol":3791,"time":396,"open":4129,"high":4130,"low":4131,"close":4132},733.39,738.38,725.33,725.43,{"symbol":3791,"time":402,"open":4134,"high":4135,"low":4136,"close":4137},743.63,746.9,722.59,737.05,{"symbol":3791,"time":406,"open":4139,"high":4140,"low":4141,"close":4106},743.36,745.34,738.19,{"symbol":3791,"time":411,"open":4143,"high":4144,"low":4145,"close":4146},752.31,752.82,735.53,737.55,{"symbol":3791,"time":417,"open":4148,"high":4149,"low":4150,"close":4151},752.1,758.31,751.47,757.09,{"symbol":3791,"time":423,"open":4153,"high":4154,"low":4155,"close":4018},758.15,758.8,753.57,{"symbol":3791,"time":429,"open":4157,"high":4158,"low":4159,"close":4160},757.03,760.4,756.75,759.57,{"symbol":3791,"time":434,"open":4162,"high":4163,"low":4164,"close":4165},755.36,760.28,754.69,758.54,{"symbol":3791,"time":440,"open":4167,"high":4168,"low":4164,"close":4169},755.9,758.08,756.48,{"symbol":3791,"time":446,"open":4171,"high":4172,"low":4173,"close":4174},750.25,755.15,749.23,754.6,{"symbol":3791,"time":452,"open":4176,"high":4177,"low":4178,"close":4179},750.88,751.38,748.22,750.46,{"symbol":3791,"time":456,"open":4181,"high":4182,"low":4183,"close":4184},750.01,752.13,748.37,750.59,{"symbol":3791,"time":461,"open":4186,"high":4187,"low":4188,"close":4189},746.24,748.94,744.48,745.64,{"symbol":3791,"time":466,"open":4191,"high":4192,"low":4193,"close":4194},738.64,744.87,737.03,742.72,{"symbol":3791,"time":471,"open":4196,"high":4197,"low":4198,"close":4199},735.71,741.87,733.89,741.25,{"symbol":3791,"time":475,"open":4201,"high":4202,"low":4203,"close":4204},734.78,737.65,731.53,733.73,{"symbol":3791,"time":480,"open":4206,"high":4207,"low":4129,"close":4208},739.83,741.42,738.65,{"symbol":3791,"time":483,"open":4210,"high":4211,"low":4212,"close":4213},741.79,743.46,737.96,739.17,{"symbol":3791,"time":485,"open":4215,"high":4216,"low":4217,"close":4218},743.65,749.53,743.56,748.17,{"symbol":3791,"time":489,"open":4220,"high":4221,"low":4222,"close":4223},738.47,743.91,735.47,742.31,{"symbol":3791,"time":494,"open":4225,"high":4226,"low":4227,"close":3991},736.89,738.84,731.83,{"symbol":3791,"time":499,"open":4229,"high":4230,"low":4229,"close":4231},736.45,740.79,739.3,{"symbol":3791,"time":502,"open":4233,"high":4234,"low":4235,"close":4236},734.93,738.08,734.57,737.62,{"symbol":3791,"time":508,"open":4238,"high":4239,"low":4240,"close":4241},735.05,736.13,729.75,731.58,{"symbol":3791,"time":513,"open":4243,"high":3965,"low":4244,"close":4245},728.16,727.82,733.83,{"symbol":3791,"time":517,"open":4247,"high":4248,"low":4249,"close":4250},721.77,725.04,721.49,723.77,{"symbol":3791,"time":520,"open":4252,"high":4253,"low":4254,"close":4255},720.07,722.12,714.99,718.01,{"symbol":3791,"time":524,"open":4257,"high":4258,"low":4259,"close":4260},721.25,724.87,720.47,720.65,{"symbol":3791,"time":529,"open":4262,"high":4263,"low":4264,"close":4265},714.63,719.79,710.45,718.66,{"symbol":3791,"time":533,"open":4267,"high":4268,"low":4269,"close":4270},711,712.2,708.37,711.58,{"symbol":3791,"time":538,"open":4272,"high":4273,"low":4274,"close":4275},711.82,712.88,709.25,711.69,{"symbol":3791,"time":543,"open":4277,"high":4278,"low":4279,"close":4280},713.17,715.63,712.3,715.17,{"symbol":3791,"time":548,"open":4282,"high":4283,"low":4284,"close":4285},710.75,714.47,709.01,713.94,{"symbol":3791,"time":553,"open":4287,"high":4288,"low":4289,"close":4290},709.5,712.36,702.28,708.45,{"symbol":3791,"time":558,"open":4292,"high":4293,"low":4294,"close":4295},709.15,711.45,708.22,711.21,{"symbol":3791,"time":563,"open":4297,"high":4298,"low":4299,"close":4300},710.28,711.28,702.64,704.08,{"symbol":3791,"time":568,"open":4302,"high":4303,"low":4304,"close":4305},708.78,709.91,706.14,708.72,{"symbol":3791,"time":573,"open":4304,"high":4307,"low":4308,"close":4309},712.39,705.76,710.14,{"symbol":3791,"time":578,"open":4311,"high":4312,"low":4313,"close":4314},701.06,702.78,698.53,701.66,{"symbol":3791,"time":584,"open":4316,"high":4317,"low":4318,"close":4319},695.26,700.28,694.2,699.94,{"symbol":3791,"time":589,"open":4321,"high":4322,"low":4323,"close":4324},687.69,694.58,687.66,694.46,{"symbol":3791,"time":594,"open":4326,"high":4327,"low":4328,"close":4329},677.41,686.3,676.58,686.1,{"symbol":3791,"time":596,"open":4331,"high":4332,"low":4333,"close":4334},681.32,682.03,678.45,679.46,{"symbol":3791,"time":600,"open":4336,"high":4337,"low":4338,"close":4339},674.84,681.16,673.77,679.91,{"symbol":3791,"time":604,"open":4341,"high":4342,"low":4343,"close":4344},676.39,677.08,671.46,676.01,{"symbol":3791,"time":609,"open":4346,"high":4347,"low":4348,"close":4349},656.65,659.61,651.06,659.22,{"symbol":3791,"time":614,"open":4351,"high":4352,"low":4353,"close":4354},655.86,659.72,655.52,658.93,{"symbol":3791,"time":618,"open":4356,"high":4357,"low":4358,"close":4359},646.42,658.2,645.11,655.83,{"symbol":3791,"time":621,"open":4361,"high":4362,"low":4363,"close":4364},653.9,658.52,653,655.24,{"symbol":3791,"time":624,"open":4366,"high":4367,"low":4368,"close":4369},638.94,651.54,637.98,650.34,{"symbol":3791,"time":630,"open":4371,"high":4372,"low":4373,"close":4374},640.11,640.37,629.28,631.97,{"symbol":3791,"time":636,"open":4376,"high":4377,"low":4378,"close":4379},642.5,642.66,633.11,634.09,{"symbol":3791,"time":642,"open":4381,"high":4382,"low":4383,"close":4384},652.06,654.85,644.82,645.09,{"symbol":3791,"time":648,"open":4386,"high":4387,"low":4388,"close":4389},658.67,660.89,654.24,656.82,{"symbol":3791,"time":654,"open":4391,"high":4392,"low":4393,"close":4394},651.32,657.03,649.88,653.18,{"symbol":3791,"time":660,"open":4396,"high":4397,"low":4398,"close":4399},658.07,662.62,653.94,655.38,{"symbol":3791,"time":666,"open":4401,"high":4402,"low":4403,"close":4404},656.51,656.69,644.72,648.57,{"symbol":3791,"time":672,"open":4406,"high":4407,"low":4408,"close":4409},656.97,662.98,655.17,659.8,{"symbol":3791,"time":678,"open":4411,"high":4412,"low":4413,"close":4414},668.36,669.72,661.19,661.43,{"symbol":3791,"time":684,"open":4416,"high":4417,"low":4418,"close":4419},672.39,674.44,669.7,670.79,{"symbol":3791,"time":690,"open":4421,"high":4422,"low":4423,"close":4424},668.38,672.07,667.12,669.03,{"symbol":3791,"time":696,"open":4426,"high":4427,"low":4428,"close":4429},669.27,672.34,661.36,662.29,{"symbol":3791,"time":701,"open":4431,"high":4432,"low":4433,"close":4434},671.16,671.65,665.87,666.06,{"symbol":3791,"time":707,"open":4436,"high":4437,"low":4438,"close":4439},677.58,680.08,673.34,676.33,{"symbol":3791,"time":712,"open":4441,"high":4442,"low":4443,"close":4444},677.72,683.36,674.76,677.18,{"symbol":3791,"time":718,"open":4446,"high":4447,"low":4448,"close":4449},666.39,679.92,662.39,678.27,{"symbol":3791,"time":724,"open":4451,"high":4452,"low":4453,"close":4454},673.41,676.11,669.76,672.38,{"symbol":3791,"time":730,"open":4456,"high":4457,"low":4458,"close":4459},682.08,685.53,675.61,681.31,{"symbol":3791,"time":736,"open":4461,"high":4462,"low":4463,"close":4464},681.63,687.09,679.62,685.13,{"symbol":3791,"time":742,"open":4466,"high":4467,"low":4468,"close":4469},675.06,682.61,669.66,680.33,{"symbol":3791,"time":748,"open":4471,"high":4472,"low":4473,"close":4474},678.7,688.62,678.02,686.38,{"symbol":3791,"time":754,"open":4476,"high":4477,"low":4478,"close":4479},683.09,686.86,681.64,685.99,{"symbol":3791,"time":759,"open":4481,"high":4482,"low":4483,"close":4484},693.28,693.3,684.35,689.3,{"symbol":3791,"time":765,"open":4486,"high":4487,"low":4488,"close":4489},690.18,693.68,690.1,693.15,{"symbol":3791,"time":771,"open":4491,"high":4492,"low":4493,"close":4494},681.9,688.35,680,687.35,{"symbol":3791,"time":777,"open":4496,"high":4497,"low":4498,"close":4499},687.83,690,680.37,682.39,{"symbol":3791,"time":783,"open":4501,"high":4502,"low":4503,"close":4504},682.32,690.06,681.73,689.43,{"symbol":3791,"time":789,"open":4506,"high":4507,"low":4508,"close":4509},683.84,686.18,681.55,684.48,{"symbol":3791,"time":795,"open":4511,"high":4512,"low":4513,"close":4514},684.02,689.15,682.83,686.29,{"symbol":3791,"time":800,"open":4516,"high":4517,"low":4518,"close":4519},680.14,684.94,675.78,682.85,{"symbol":3791,"time":804,"open":4521,"high":4522,"low":4523,"close":4524},681.69,686.28,677.52,681.75,{"symbol":3791,"time":809,"open":4526,"high":4527,"low":4498,"close":4528},694.24,695.35,681.27,{"symbol":3791,"time":814,"open":4530,"high":4531,"low":4532,"close":4533},696.39,697.14,689.18,691.96,{"symbol":3791,"time":820,"open":4535,"high":4536,"low":4537,"close":4538},694.95,696.54,691.66,692.12,{"symbol":3791,"time":826,"open":4540,"high":4541,"low":4542,"close":4543},689.42,695.87,688.34,693.95,{"symbol":3791,"time":832,"open":4545,"high":4546,"low":4547,"close":4548},681.46,692.31,680.85,690.62,{"symbol":3791,"time":837,"open":4550,"high":4551,"low":4552,"close":4553},680.94,683.69,675.79,677.62,{"symbol":3791,"time":842,"open":4555,"high":4556,"low":4557,"close":4558},690.35,691.45,681.76,686.19,{"symbol":3791,"time":847,"open":4560,"high":4561,"low":4562,"close":4563},696.21,696.96,684.03,689.53,{"symbol":3791,"time":853,"open":4565,"high":4566,"low":4540,"close":4567},689.58,696.93,695.41,{"symbol":3791,"time":858,"open":4569,"high":4570,"low":4571,"close":4572},691.79,694.21,687.12,691.97,{"symbol":3791,"time":864,"open":4530,"high":4574,"low":4575,"close":4576},697.06,684.83,694.04,{"symbol":3791,"time":868,"open":4578,"high":4579,"low":4580,"close":4581},697.05,697.84,693.94,695.42,{"symbol":3791,"time":873,"open":4583,"high":4584,"low":4585,"close":4586},694.18,696.53,693.57,695.49,{"symbol":3791,"time":878,"open":4588,"high":4589,"low":4590,"close":4591},690.49,694.13,689.92,692.73,{"symbol":3791,"time":884,"open":4593,"high":4594,"low":4595,"close":4596},688.15,690.96,687.16,689.23,{"symbol":3791,"time":890,"open":4598,"high":4599,"low":4600,"close":4601},689.85,691.13,686.92,688.98,{"symbol":3791,"time":895,"open":4603,"high":4604,"low":4605,"close":4606},679.65,688.74,678.13,685.4,{"symbol":3791,"time":900,"open":4608,"high":4609,"low":4610,"close":4436},681.49,684.77,676.57,{"symbol":3791,"time":905,"open":4612,"high":4613,"low":4488,"close":4537},693.66,694.25,{"symbol":3791,"time":911,"open":4615,"high":4616,"low":4617,"close":4618},694.57,695.45,691.25,692.24,{"symbol":3791,"time":914,"open":4620,"high":4621,"low":4622,"close":4623},691,691.72,686.04,690.36,{"symbol":3791,"time":919,"open":4586,"high":4625,"low":4626,"close":4627},696.09,691.35,693.77,{"symbol":3791,"time":925,"open":4629,"high":4625,"low":4630,"close":4631},690.68,690.63,695.16,{"symbol":3791,"time":928,"open":4630,"high":4633,"low":4532,"close":4634},695.31,694.07,{"symbol":3791,"time":934,"open":4636,"high":4548,"low":4637,"close":4638},688.82,687.49,689.51,{"symbol":3791,"time":939,"open":4640,"high":4641,"low":4642,"close":4565},692.19,693.96,689.32,{"symbol":3791,"time":944,"open":4644,"high":4645,"low":4646,"close":4647},687.93,692.32,687.78,691.81,{"symbol":3791,"time":950,"open":4649,"high":4504,"low":4474,"close":4650},686.54,687.72,{"symbol":3791,"time":956,"open":4652,"high":4653,"low":4654,"close":4655},685.71,686.87,679.82,683.17,{"symbol":3791,"time":961,"open":4657,"high":4658,"low":4659,"close":4660},687.14,687.36,681.71,681.92,{"symbol":3791,"time":967,"open":4662,"high":4663,"low":4664,"close":4665},687.45,688.56,686.58,687.01,{"symbol":3791,"time":972,"open":4667,"high":4668,"low":4669,"close":4670},687.54,689.2,686.07,687.85,{"symbol":3791,"time":978,"open":4672,"high":4537,"low":4673,"close":4674},690.64,689.27,690.31,{"symbol":3791,"time":982,"open":4676,"high":4677,"low":4678,"close":4679},687.95,690.83,687.8,690.38,{"symbol":3791,"time":986,"open":4681,"high":4682,"low":4683,"close":4684},683.92,688.2,683.87,687.96,{"symbol":3791,"time":991,"open":4686,"high":4687,"low":4688,"close":4575},683.94,685.36,680.59,{"symbol":3791,"time":997,"open":4690,"high":4691,"low":4692,"close":4688},676.59,681.09,676.47,{"symbol":3791,"time":1003,"open":4694,"high":4695,"low":4696,"close":4692},677.6,680.74,674.9,{"symbol":3791,"time":1008,"open":4698,"high":4699,"low":4700,"close":4701},679.89,680.44,671.2,671.4,{"symbol":3791,"time":1014,"open":4703,"high":4704,"low":4705,"close":4706},679.23,681.08,674.98,678.87,{"symbol":3791,"time":1020,"open":4708,"high":4709,"low":4710,"close":4711},685.74,685.76,679.25,680.73,{"symbol":3791,"time":1026,"open":4713,"high":4714,"low":4715,"close":4557},688.17,688.88,679.17,{"symbol":3791,"time":1031,"open":4717,"high":4718,"low":4719,"close":4720},685.14,689.25,682.17,689.17,{"symbol":3791,"time":1037,"open":4722,"high":4723,"low":4459,"close":4724},682.56,688.97,687.57,{"symbol":3791,"time":1042,"open":4726,"high":4727,"low":4728,"close":4729},683.15,685.39,682.59,683.04,{"symbol":3791,"time":1046,"open":4731,"high":4732,"low":4733,"close":4734},686.59,686.64,681.57,683.63,{"symbol":3791,"time":1052,"open":4736,"high":4737,"low":4738,"close":4739},685.47,688.39,684.58,685.69,{"symbol":3791,"time":1058,"open":4741,"high":4742,"low":4743,"close":4744},685.3,685.37,681.34,684.39,{"symbol":3791,"time":1062,"open":4746,"high":4747,"low":4748,"close":4749},680.57,684.91,679.69,683.89,{"symbol":3791,"time":1068,"open":4660,"high":4751,"low":4752,"close":4753},683.82,679.33,681.53,{"symbol":3791,"time":1072,"open":4755,"high":4756,"low":4757,"close":4758},678.81,682.99,678.74,680.27,{"symbol":3791,"time":1078,"open":4760,"high":4761,"low":4762,"close":4763},680.86,683.67,680.5,683.39,{"symbol":3791,"time":1083,"open":4765,"high":4766,"low":4767,"close":4768},677.63,681.7,676.72,679.68,{"symbol":3791,"time":1088,"open":4770,"high":4771,"low":4772,"close":4773},668.63,676.21,664.48,675.02,{"symbol":3791,"time":1093,"open":4775,"high":4776,"low":4777,"close":4778},662.69,670.06,661.59,668.73,{"symbol":3791,"time":1097,"open":4780,"high":4781,"low":4782,"close":4783},655.05,664.55,650.85,659.03,{"symbol":3791,"time":1102,"open":4785,"high":4786,"low":4787,"close":4788},672.91,675.56,651.89,652.53,{"symbol":3791,"time":1108,"open":4790,"high":4791,"low":4792,"close":4793},660.78,667.34,658.75,662.63,{"symbol":3791,"time":1112,"open":4795,"high":4796,"low":4351,"close":4797},662.1,665.12,660.08,{"symbol":3791,"time":1117,"open":4418,"high":4799,"low":4800,"close":4801},673.71,662.17,665.67,{"symbol":3791,"time":1121,"open":4803,"high":4804,"low":4805,"close":4806},665.38,675.66,663.27,671.93,{"symbol":3791,"time":1126,"open":4762,"high":4760,"low":4808,"close":4809},670.52,672.04,{"symbol":3791,"time":1131,"open":4811,"high":4812,"low":4813,"close":4814},684.79,684.96,680.95,683.38,{"symbol":3791,"time":1135,"open":4816,"high":4817,"low":4818,"close":4819},679.95,683.57,678.73,683,{"symbol":3791,"time":1141,"open":4821,"high":4822,"low":4823,"close":4824},677.24,682.18,675.03,681.44,{"symbol":3791,"time":1145,"open":4826,"high":4827,"low":4828,"close":4829},667.91,671.08,661.21,670.97,{"symbol":3791,"time":1150,"open":4692,"high":4831,"low":4832,"close":4833},677.38,668.72,670.31,{"symbol":3791,"time":1156,"open":4705,"high":4760,"low":4835,"close":4436},674.17,{"symbol":3791,"time":1162,"open":4452,"high":4837,"low":4838,"close":4839},679.96,674.58,675.24,{"symbol":3791,"time":1168,"open":4841,"high":4842,"low":4843,"close":4844},685.67,685.8,679.94,683.34,{"symbol":3791,"time":1173,"open":4846,"high":4847,"low":4848,"close":4849},685.04,685.08,679.24,682.06,{"symbol":3791,"time":1176,"open":4851,"high":4852,"low":4853,"close":4853},683.9,685.94,679.83,{"symbol":3791,"time":1182,"open":4855,"high":4856,"low":4857,"close":4858},688.72,689.7,682.87,687.39,{"symbol":3791,"time":1187,"open":4860,"high":4861,"low":4575,"close":4862},687.05,688.91,687.06,{"symbol":3791,"time":1193,"open":4864,"high":4865,"low":4866,"close":4867},682.73,685.54,682.12,685.24,{"symbol":3791,"time":1199,"open":4869,"high":4870,"low":4871,"close":4872},676.46,678.47,675.65,677.25,{"symbol":3791,"time":1205,"open":4874,"high":4875,"low":4876,"close":4877},668.12,672.71,667.8,671.76,{"symbol":3791,"time":1211,"open":4879,"high":4879,"low":4880,"close":4876},672,663.3,{"symbol":3791,"time":1217,"open":4882,"high":4883,"low":4884,"close":4885},671.44,672.99,669.98,671.29,{"symbol":3791,"time":1222,"open":4887,"high":4888,"low":4889,"close":4890},667.32,672.21,667.27,671.3,{"symbol":3791,"time":1227,"open":4892,"high":4893,"low":4894,"close":4895},659.5,665.76,658.14,664.39,{"symbol":3791,"time":1233,"open":4897,"high":4898,"low":4899,"close":4900},666.82,668.71,657.11,660.64,{"symbol":3791,"time":1239,"open":4897,"high":4902,"low":4354,"close":4903},670.23,665.17,{"symbol":3791,"time":1245,"open":4905,"high":4906,"low":4907,"close":4908},657.17,665.83,653.17,662.23,{"symbol":3791,"time":1251,"open":4910,"high":4911,"low":4912,"close":4913},660.65,665.13,659.77,663.04,{"symbol":3791,"time":1255,"open":4915,"high":4916,"low":4917,"close":4918},672.13,673.95,652.84,653.02,{"symbol":3791,"time":1258,"open":4920,"high":4921,"low":4922,"close":4431},673.53,673.94,669.21,{"symbol":3791,"time":1264,"open":4924,"high":4925,"low":4926,"close":4927},670.25,673.21,669.42,673.11,{"symbol":3791,"time":1268,"open":4929,"high":4883,"low":4930,"close":4931},672.54,667.67,669.12,{"symbol":3791,"time":1273,"open":4933,"high":4934,"low":4935,"close":4936},671.62,672.51,669.46,671.61,{"symbol":3791,"time":1279,"open":4938,"high":4939,"low":4940,"close":4922},669.99,672.68,668.16,{"symbol":3791,"time":1284,"open":4942,"high":4943,"low":4944,"close":4945},670.45,670.57,666.78,669.22,{"symbol":3791,"time":1290,"open":4947,"high":4948,"low":4949,"close":4950},663.17,669.37,663.06,668.45,{"symbol":3791,"time":1296,"open":4952,"high":4953,"low":4954,"close":4955},662.93,666.65,661.61,666.18,{"symbol":3791,"time":1302,"open":4957,"high":4958,"low":4959,"close":4960},664.36,665.28,661.86,663.68,{"symbol":3791,"time":1306,"open":4962,"high":4963,"low":4964,"close":4965},659.51,662.37,657.88,661.82,{"symbol":3791,"time":1312,"open":4967,"high":4968,"low":4969,"close":4970},657.94,659.41,654.41,658.05,{"symbol":3791,"time":1317,"open":4972,"high":4973,"low":4974,"close":4975},664.51,664.61,659.67,661.1,{"symbol":3791,"time":1323,"open":4977,"high":4791,"low":4978,"close":4979},666.72,661.98,663.21,{"symbol":3791,"time":1329,"open":4981,"high":4982,"low":4800,"close":4983},662.2,667.29,666.84,{"symbol":3791,"time":1335,"open":4985,"high":4781,"low":4986,"close":4987},662.33,660.37,663.7,{"symbol":3791,"time":1341,"open":4989,"high":4990,"low":4991,"close":4992},661.89,664.89,660.27,662.26,{"symbol":3791,"time":1347,"open":4994,"high":4995,"low":4996,"close":4997},660.01,661.72,654.3,659.18,{"symbol":3791,"time":1352,"open":4999,"high":5000,"low":5001,"close":5002},661.47,661.78,659.21,660,{"symbol":3791,"time":1358,"open":5004,"high":5005,"low":5006,"close":5007},659.64,661.04,659.34,660.91,{"symbol":3791,"time":1364,"open":5009,"high":5010,"low":5011,"close":5012},657.6,659.11,656.9,657.41,{"symbol":3791,"time":1369,"open":5014,"high":5015,"low":5016,"close":5017},654.18,658.33,653.59,657.63,{"symbol":3791,"time":1375,"open":5019,"high":5020,"low":5021,"close":5022},653.62,654.55,650.63,652.21,{"symbol":3791,"time":1381,"open":5024,"high":5025,"low":5026,"close":5027},648.97,650.86,647.22,650.33,{"symbol":3791,"time":1386,"open":5029,"high":5030,"low":5031,"close":5032},648.62,649.84,647.23,648.83,{"symbol":3791,"time":1392,"open":5034,"high":5022,"low":5035,"close":5036},651.48,643.33,647.24,{"symbol":3791,"time":1398,"open":5038,"high":5039,"low":5040,"close":5041},644.42,649.15,643.51,649.12,{"symbol":3791,"time":1404,"open":5043,"high":5044,"low":5045,"close":5046},642.67,644.21,640.46,643.74,{"symbol":3791,"time":1409,"open":5048,"high":5049,"low":5050,"close":5051},637.5,640.49,634.92,640.27,{"symbol":3791,"time":1415,"open":5053,"high":5054,"low":5055,"close":5056},647.47,647.84,643.14,645.05,{"symbol":3791,"time":1421,"open":5036,"high":5058,"low":5059,"close":5060},649.48,645.34,648.92,{"symbol":3791,"time":1427,"open":5062,"high":5063,"low":5038,"close":5064},644.57,647.37,646.63,[5066,5070,5075,5078,5080,5082,5084,5087,5089,5092,5094,5096,5098,5100,5102,5104,5105,5107,5109,5111,5113,5115,5117,5119,5120,5122,5124,5125,5127,5129,5131,5133,5135,5137,5139,5141,5143,5144,5145,5146,5148,5150,5152,5154,5156,5158,5160,5162,5164,5165,5167,5169,5170,5172],{"time":38,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5067,"trading_system":5068,"datetime":5069},"BULLISH","RSI","2026-09-16 00:00:00",{"time":122,"symbol":5,"current_signal":5071,"signal_change":23,"signal_type":5072,"trading_system":5073,"datetime":5074},"False","BEARISH","ADX","2026-08-25 00:00:00",{"time":223,"symbol":5,"current_signal":5071,"signal_change":23,"signal_type":5072,"trading_system":5076,"datetime":5077},"MACD","2026-07-30 00:00:00",{"time":227,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5067,"trading_system":5076,"datetime":5079},"2026-07-29 00:00:00",{"time":247,"symbol":5,"current_signal":5071,"signal_change":23,"signal_type":5072,"trading_system":5076,"datetime":5081},"2026-07-23 00:00:00",{"time":315,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5067,"trading_system":5076,"datetime":5083},"2026-07-06 00:00:00",{"time":343,"symbol":5,"current_signal":5071,"signal_change":23,"signal_type":5072,"trading_system":5085,"datetime":5086},"BollingerBands","2026-06-25 00:00:00",{"time":343,"symbol":5,"current_signal":5071,"signal_change":23,"signal_type":5072,"trading_system":5088,"datetime":5086},"MA",{"time":353,"symbol":5,"current_signal":5071,"signal_change":23,"signal_type":5072,"trading_system":5090,"datetime":5091},"CCI","2026-06-23 00:00:00",{"time":359,"symbol":5,"current_signal":5071,"signal_change":23,"signal_type":5072,"trading_system":5076,"datetime":5093},"2026-06-22 00:00:00",{"time":391,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5067,"trading_system":5088,"datetime":5095},"2026-06-11 00:00:00",{"time":402,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5067,"trading_system":5076,"datetime":5097},"2026-06-09 00:00:00",{"time":406,"symbol":5,"current_signal":5071,"signal_change":23,"signal_type":5072,"trading_system":5076,"datetime":5099},"2026-06-08 00:00:00",{"time":429,"symbol":5,"current_signal":5071,"signal_change":23,"signal_type":5072,"trading_system":5068,"datetime":5101},"2026-06-02 00:00:00",{"time":452,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5067,"trading_system":5085,"datetime":5103},"2026-05-27 00:00:00",{"time":452,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5067,"trading_system":5090,"datetime":5103},{"time":461,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5067,"trading_system":5073,"datetime":5106},"2026-05-22 00:00:00",{"time":499,"symbol":5,"current_signal":5071,"signal_change":23,"signal_type":5072,"trading_system":5073,"datetime":5108},"2026-05-11 00:00:00",{"time":558,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5067,"trading_system":5073,"datetime":5110},"2026-04-22 00:00:00",{"time":584,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5067,"trading_system":5076,"datetime":5112},"2026-04-15 00:00:00",{"time":621,"symbol":5,"current_signal":5071,"signal_change":23,"signal_type":5072,"trading_system":5076,"datetime":5114},"2026-04-01 00:00:00",{"time":624,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5067,"trading_system":5076,"datetime":5116},"2026-03-31 00:00:00",{"time":748,"symbol":5,"current_signal":5071,"signal_change":23,"signal_type":5072,"trading_system":5073,"datetime":5118},"2026-03-02 00:00:00",{"time":748,"symbol":5,"current_signal":5071,"signal_change":23,"signal_type":5072,"trading_system":5090,"datetime":5118},{"time":754,"symbol":5,"current_signal":5071,"signal_change":23,"signal_type":5072,"trading_system":5076,"datetime":5121},"2026-02-27 00:00:00",{"time":795,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5067,"trading_system":5073,"datetime":5123},"2026-02-18 00:00:00",{"time":795,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5067,"trading_system":5090,"datetime":5123},{"time":800,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5067,"trading_system":5076,"datetime":5126},"2026-02-17 00:00:00",{"time":826,"symbol":5,"current_signal":5071,"signal_change":23,"signal_type":5072,"trading_system":5088,"datetime":5128},"2026-02-09 00:00:00",{"time":853,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5067,"trading_system":5068,"datetime":5130},"2026-02-02 00:00:00",{"time":873,"symbol":5,"current_signal":5071,"signal_change":23,"signal_type":5072,"trading_system":5076,"datetime":5132},"2026-01-27 00:00:00",{"time":884,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5067,"trading_system":5088,"datetime":5134},"2026-01-23 00:00:00",{"time":911,"symbol":5,"current_signal":5071,"signal_change":23,"signal_type":5072,"trading_system":5068,"datetime":5136},"2026-01-15 00:00:00",{"time":956,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5067,"trading_system":5076,"datetime":5138},"2026-01-02 00:00:00",{"time":982,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5067,"trading_system":5068,"datetime":5140},"2025-12-24 00:00:00",{"time":997,"symbol":5,"current_signal":5071,"signal_change":23,"signal_type":5072,"trading_system":5073,"datetime":5142},"2025-12-19 00:00:00",{"time":997,"symbol":5,"current_signal":5071,"signal_change":23,"signal_type":5072,"trading_system":5085,"datetime":5142},{"time":997,"symbol":5,"current_signal":5071,"signal_change":23,"signal_type":5072,"trading_system":5090,"datetime":5142},{"time":997,"symbol":5,"current_signal":5071,"signal_change":23,"signal_type":5072,"trading_system":5076,"datetime":5142},{"time":1026,"symbol":5,"current_signal":5071,"signal_change":23,"signal_type":5072,"trading_system":5068,"datetime":5147},"2025-12-12 00:00:00",{"time":1031,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5067,"trading_system":5085,"datetime":5149},"2025-12-11 00:00:00",{"time":1072,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5067,"trading_system":5090,"datetime":5151},"2025-12-01 00:00:00",{"time":1093,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5067,"trading_system":5073,"datetime":5153},"2025-11-24 00:00:00",{"time":1126,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5067,"trading_system":5076,"datetime":5155},"2025-11-13 00:00:00",{"time":1176,"symbol":5,"current_signal":5071,"signal_change":23,"signal_type":5072,"trading_system":5076,"datetime":5157},"2025-10-30 00:00:00",{"time":1217,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5067,"trading_system":5076,"datetime":5159},"2025-10-21 00:00:00",{"time":1255,"symbol":5,"current_signal":5071,"signal_change":23,"signal_type":5072,"trading_system":5085,"datetime":5161},"2025-10-10 00:00:00",{"time":1264,"symbol":5,"current_signal":5071,"signal_change":23,"signal_type":5072,"trading_system":5090,"datetime":5163},"2025-10-08 00:00:00",{"time":1264,"symbol":5,"current_signal":5071,"signal_change":23,"signal_type":5072,"trading_system":5076,"datetime":5163},{"time":1268,"symbol":5,"current_signal":5071,"signal_change":23,"signal_type":5072,"trading_system":5073,"datetime":5166},"2025-10-07 00:00:00",{"time":1284,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5067,"trading_system":5073,"datetime":5168},"2025-10-02 00:00:00",{"time":1284,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5067,"trading_system":5090,"datetime":5168},{"time":1290,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5067,"trading_system":5076,"datetime":5171},"2025-10-01 00:00:00",{"time":1329,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5067,"trading_system":5068,"datetime":5173},"2025-09-22 00:00:00",[5175,5181,5187,5192,5197,5202,5207,5212,5217,5222,5227,5232,5238,5243,5248,5253,5258,5263,5268,5273,5278,5283,5288,5293,5298,5303,5308,5313,5318,5323,5328,5333,5338,5343,5348,5353,5358,5364,5370,5376,5382,5388,5394,5400,5406,5412,5418,5424,5430,5436,5442,5448,5454,5460,5466,5472,5478,5484,5490,5496,5502,5508,5514],{"symbol":5,"form":5176,"filingdate":621,"primarydocument":5177,"accessionnumber":5178,"filing_url":5179,"sec_url":5180},"10-Q","nke-20260228.htm","0000320187-26-000037","https://www.sec.gov/Archives/edgar/data/320187/000032018726000037/nke-20260228.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018726000037/0000320187-26-000037-index.htm",{"symbol":5,"form":5182,"filingdate":624,"primarydocument":5183,"accessionnumber":5184,"filing_url":5185,"sec_url":5186},"8-K","nke-20260331.htm","0000320187-26-000026","https://www.sec.gov/Archives/edgar/data/320187/000032018726000026/nke-20260331.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018726000026/0000320187-26-000026-index.htm",{"symbol":5,"form":5182,"filingdate":718,"primarydocument":5188,"accessionnumber":5189,"filing_url":5190,"sec_url":5191},"nke-20260306.htm","0000320187-26-000020","https://www.sec.gov/Archives/edgar/data/320187/000032018726000020/nke-20260306.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018726000020/0000320187-26-000020-index.htm",{"symbol":5,"form":5182,"filingdate":730,"primarydocument":5193,"accessionnumber":5194,"filing_url":5195,"sec_url":5196},"nke-20260227.htm","0000320187-26-000017","https://www.sec.gov/Archives/edgar/data/320187/000032018726000017/nke-20260227.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018726000017/0000320187-26-000017-index.htm",{"symbol":5,"form":5176,"filingdate":967,"primarydocument":5198,"accessionnumber":5199,"filing_url":5200,"sec_url":5201},"nke-20251130.htm","0000320187-25-000151","https://www.sec.gov/Archives/edgar/data/320187/000032018725000151/nke-20251130.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018725000151/0000320187-25-000151-index.htm",{"symbol":5,"form":5182,"filingdate":1003,"primarydocument":5203,"accessionnumber":5204,"filing_url":5205,"sec_url":5206},"nke-20251218.htm","0000320187-25-000138","https://www.sec.gov/Archives/edgar/data/320187/000032018725000138/nke-20251218.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018725000138/0000320187-25-000138-index.htm",{"symbol":5,"form":5182,"filingdate":1068,"primarydocument":5208,"accessionnumber":5209,"filing_url":5210,"sec_url":5211},"nke-20251201.htm","0000320187-25-000115","https://www.sec.gov/Archives/edgar/data/320187/000032018725000115/nke-20251201.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018725000115/0000320187-25-000115-index.htm",{"symbol":5,"form":5176,"filingdate":1290,"primarydocument":5213,"accessionnumber":5214,"filing_url":5215,"sec_url":5216},"nke-20250831.htm","0000320187-25-000097","https://www.sec.gov/Archives/edgar/data/320187/000032018725000097/nke-20250831.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018725000097/0000320187-25-000097-index.htm",{"symbol":5,"form":5182,"filingdate":1296,"primarydocument":5218,"accessionnumber":5219,"filing_url":5220,"sec_url":5221},"nke-20250930.htm","0000320187-25-000091","https://www.sec.gov/Archives/edgar/data/320187/000032018725000091/nke-20250930.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018725000091/0000320187-25-000091-index.htm",{"symbol":5,"form":5182,"filingdate":1369,"primarydocument":5223,"accessionnumber":5224,"filing_url":5225,"sec_url":5226},"nke-20250909.htm","0000320187-25-000060","https://www.sec.gov/Archives/edgar/data/320187/000032018725000060/nke-20250909.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018725000060/0000320187-25-000060-index.htm",{"symbol":5,"form":5182,"filingdate":1544,"primarydocument":5228,"accessionnumber":5229,"filing_url":5230,"sec_url":5231},"nke-20250728.htm","0000320187-25-000053","https://www.sec.gov/Archives/edgar/data/320187/000032018725000053/nke-20250728.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018725000053/0000320187-25-000053-index.htm",{"symbol":5,"form":5233,"filingdate":1579,"primarydocument":5234,"accessionnumber":5235,"filing_url":5236,"sec_url":5237},"10-K","nke-20250531.htm","0000320187-25-000047","https://www.sec.gov/Archives/edgar/data/320187/000032018725000047/nke-20250531.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018725000047/0000320187-25-000047-index.htm",{"symbol":5,"form":5182,"filingdate":1648,"primarydocument":5239,"accessionnumber":5240,"filing_url":5241,"sec_url":5242},"nke-20250626.htm","0000320187-25-000034","https://www.sec.gov/Archives/edgar/data/320187/000032018725000034/nke-20250626.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018725000034/0000320187-25-000034-index.htm",{"symbol":5,"form":5182,"filingdate":1654,"primarydocument":5244,"accessionnumber":5245,"filing_url":5246,"sec_url":5247},"nke-20250624.htm","0000320187-25-000030","https://www.sec.gov/Archives/edgar/data/320187/000032018725000030/nke-20250624.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018725000030/0000320187-25-000030-index.htm",{"symbol":5,"form":5182,"filingdate":1674,"primarydocument":5249,"accessionnumber":5250,"filing_url":5251,"sec_url":5252},"nke-20250613.htm","0000320187-25-000026","https://www.sec.gov/Archives/edgar/data/320187/000032018725000026/nke-20250613.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018725000026/0000320187-25-000026-index.htm",{"symbol":5,"form":5182,"filingdate":1805,"primarydocument":5254,"accessionnumber":5255,"filing_url":5256,"sec_url":5257},"nke-20250505.htm","0000320187-25-000020","https://www.sec.gov/Archives/edgar/data/320187/000032018725000020/nke-20250505.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018725000020/0000320187-25-000020-index.htm",{"symbol":5,"form":5176,"filingdate":1917,"primarydocument":5259,"accessionnumber":5260,"filing_url":5261,"sec_url":5262},"nke-20250228.htm","0000320187-25-000016","https://www.sec.gov/Archives/edgar/data/320187/000032018725000016/nke-20250228.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018725000016/0000320187-25-000016-index.htm",{"symbol":5,"form":5182,"filingdate":1960,"primarydocument":5264,"accessionnumber":5265,"filing_url":5266,"sec_url":5267},"nke-20250320.htm","0000320187-25-000011","https://www.sec.gov/Archives/edgar/data/320187/000032018725000011/nke-20250320.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018725000011/0000320187-25-000011-index.htm",{"symbol":5,"form":5182,"filingdate":2001,"primarydocument":5269,"accessionnumber":5270,"filing_url":5271,"sec_url":5272},"nke-20250307.htm","0000320187-25-000008","https://www.sec.gov/Archives/edgar/data/320187/000032018725000008/nke-20250307.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018725000008/0000320187-25-000008-index.htm",{"symbol":5,"form":5176,"filingdate":2197,"primarydocument":5274,"accessionnumber":5275,"filing_url":5276,"sec_url":5277},"nke-20241130.htm","0000320187-25-000004","https://www.sec.gov/Archives/edgar/data/320187/000032018725000004/nke-20241130.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018725000004/0000320187-25-000004-index.htm",{"symbol":5,"form":5182,"filingdate":2230,"primarydocument":5279,"accessionnumber":5280,"filing_url":5281,"sec_url":5282},"nke-20241219.htm","0000320187-24-000069","https://www.sec.gov/Archives/edgar/data/320187/000032018724000069/nke-20241219.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018724000069/0000320187-24-000069-index.htm",{"symbol":5,"form":5176,"filingdate":2466,"primarydocument":5284,"accessionnumber":5285,"filing_url":5286,"sec_url":5287},"nke-20240831.htm","0000320187-24-000065","https://www.sec.gov/Archives/edgar/data/320187/000032018724000065/nke-20240831.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018724000065/0000320187-24-000065-index.htm",{"symbol":5,"form":5182,"filingdate":2485,"primarydocument":5289,"accessionnumber":5290,"filing_url":5291,"sec_url":5292},"nke-20241001.htm","0000320187-24-000062","https://www.sec.gov/Archives/edgar/data/320187/000032018724000062/nke-20241001.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018724000062/0000320187-24-000062-index.htm",{"symbol":5,"form":5182,"filingdate":2526,"primarydocument":5294,"accessionnumber":5295,"filing_url":5296,"sec_url":5297},"nke-20240918.htm","0000320187-24-000058","https://www.sec.gov/Archives/edgar/data/320187/000032018724000058/nke-20240918.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018724000058/0000320187-24-000058-index.htm",{"symbol":5,"form":5182,"filingdate":2531,"primarydocument":5299,"accessionnumber":5300,"filing_url":5301,"sec_url":5302},"nke-20240919.htm","0000320187-24-000053","https://www.sec.gov/Archives/edgar/data/320187/000032018724000053/nke-20240919.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018724000053/0000320187-24-000053-index.htm",{"symbol":5,"form":5182,"filingdate":2552,"primarydocument":5304,"accessionnumber":5305,"filing_url":5306,"sec_url":5307},"nke-20240910.htm","0000320187-24-000050","https://www.sec.gov/Archives/edgar/data/320187/000032018724000050/nke-20240910.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018724000050/0000320187-24-000050-index.htm",{"symbol":5,"form":5233,"filingdate":2706,"primarydocument":5309,"accessionnumber":5310,"filing_url":5311,"sec_url":5312},"nke-20240531.htm","0000320187-24-000044","https://www.sec.gov/Archives/edgar/data/320187/000032018724000044/nke-20240531.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018724000044/0000320187-24-000044-index.htm",{"symbol":5,"form":5182,"filingdate":2773,"primarydocument":5314,"accessionnumber":5315,"filing_url":5316,"sec_url":5317},"nke-20240627.htm","0000320187-24-000028","https://www.sec.gov/Archives/edgar/data/320187/000032018724000028/nke-20240627.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018724000028/0000320187-24-000028-index.htm",{"symbol":5,"form":5182,"filingdate":2859,"primarydocument":5319,"accessionnumber":5320,"filing_url":5321,"sec_url":5322},"nke-20240601.htm","0000320187-24-000024","https://www.sec.gov/Archives/edgar/data/320187/000032018724000024/nke-20240601.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018724000024/0000320187-24-000024-index.htm",{"symbol":5,"form":5176,"filingdate":3077,"primarydocument":5324,"accessionnumber":5325,"filing_url":5326,"sec_url":5327},"nke-20240229.htm","0000320187-24-000019","https://www.sec.gov/Archives/edgar/data/320187/000032018724000019/nke-20240229.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018724000019/0000320187-24-000019-index.htm",{"symbol":5,"form":5182,"filingdate":3120,"primarydocument":5329,"accessionnumber":5330,"filing_url":5331,"sec_url":5332},"nke-20240321.htm","0000320187-24-000013","https://www.sec.gov/Archives/edgar/data/320187/000032018724000013/nke-20240321.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018724000013/0000320187-24-000013-index.htm",{"symbol":5,"form":5182,"filingdate":3167,"primarydocument":5334,"accessionnumber":5335,"filing_url":5336,"sec_url":5337},"nke-20240308.htm","0000320187-24-000009","https://www.sec.gov/Archives/edgar/data/320187/000032018724000009/nke-20240308.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018724000009/0000320187-24-000009-index.htm",{"symbol":5,"form":5176,"filingdate":3415,"primarydocument":5339,"accessionnumber":5340,"filing_url":5341,"sec_url":5342},"nke-20231130.htm","0000320187-24-000004","https://www.sec.gov/Archives/edgar/data/320187/000032018724000004/nke-20231130.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018724000004/0000320187-24-000004-index.htm",{"symbol":5,"form":5182,"filingdate":3462,"primarydocument":5344,"accessionnumber":5345,"filing_url":5346,"sec_url":5347},"nke-20231221.htm","0000320187-23-000054","https://www.sec.gov/Archives/edgar/data/320187/000032018723000054/nke-20231221.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018723000054/0000320187-23-000054-index.htm",{"symbol":5,"form":5176,"filingdate":3731,"primarydocument":5349,"accessionnumber":5350,"filing_url":5351,"sec_url":5352},"nke-20230831.htm","0000320187-23-000052","https://www.sec.gov/Archives/edgar/data/320187/000032018723000052/nke-20230831.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018723000052/0000320187-23-000052-index.htm",{"symbol":5,"form":5182,"filingdate":3761,"primarydocument":5354,"accessionnumber":5355,"filing_url":5356,"sec_url":5357},"nke-20230928.htm","0000320187-23-000048","https://www.sec.gov/Archives/edgar/data/320187/000032018723000048/nke-20230928.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018723000048/0000320187-23-000048-index.htm",{"symbol":5,"form":5182,"filingdate":5359,"primarydocument":5360,"accessionnumber":5361,"filing_url":5362,"sec_url":5363},"2023-09-15","nke-20230912.htm","0000320187-23-000045","https://www.sec.gov/Archives/edgar/data/320187/000032018723000045/nke-20230912.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018723000045/0000320187-23-000045-index.htm",{"symbol":5,"form":5233,"filingdate":5365,"primarydocument":5366,"accessionnumber":5367,"filing_url":5368,"sec_url":5369},"2023-07-20","nke-20230531.htm","0000320187-23-000039","https://www.sec.gov/Archives/edgar/data/320187/000032018723000039/nke-20230531.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018723000039/0000320187-23-000039-index.htm",{"symbol":5,"form":5182,"filingdate":5371,"primarydocument":5372,"accessionnumber":5373,"filing_url":5374,"sec_url":5375},"2023-06-29","nke-20230629.htm","0000320187-23-000026","https://www.sec.gov/Archives/edgar/data/320187/000032018723000026/nke-20230629.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018723000026/0000320187-23-000026-index.htm",{"symbol":5,"form":5182,"filingdate":5377,"primarydocument":5378,"accessionnumber":5379,"filing_url":5380,"sec_url":5381},"2023-05-24","nke-20230524.htm","0000320187-23-000020","https://www.sec.gov/Archives/edgar/data/320187/000032018723000020/nke-20230524.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018723000020/0000320187-23-000020-index.htm",{"symbol":5,"form":5182,"filingdate":5383,"primarydocument":5384,"accessionnumber":5385,"filing_url":5386,"sec_url":5387},"2023-05-09","nke-20230504.htm","0000320187-23-000016","https://www.sec.gov/Archives/edgar/data/320187/000032018723000016/nke-20230504.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018723000016/0000320187-23-000016-index.htm",{"symbol":5,"form":5176,"filingdate":5389,"primarydocument":5390,"accessionnumber":5391,"filing_url":5392,"sec_url":5393},"2023-04-06","nke-20230228.htm","0000320187-23-000013","https://www.sec.gov/Archives/edgar/data/320187/000032018723000013/nke-20230228.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018723000013/0000320187-23-000013-index.htm",{"symbol":5,"form":5182,"filingdate":5395,"primarydocument":5396,"accessionnumber":5397,"filing_url":5398,"sec_url":5399},"2023-03-21","nke-20230321.htm","0000320187-23-000009","https://www.sec.gov/Archives/edgar/data/320187/000032018723000009/nke-20230321.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018723000009/0000320187-23-000009-index.htm",{"symbol":5,"form":5182,"filingdate":5401,"primarydocument":5402,"accessionnumber":5403,"filing_url":5404,"sec_url":5405},"2023-03-13","nke-20230310.htm","0000320187-23-000006","https://www.sec.gov/Archives/edgar/data/320187/000032018723000006/nke-20230310.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018723000006/0000320187-23-000006-index.htm",{"symbol":5,"form":5176,"filingdate":5407,"primarydocument":5408,"accessionnumber":5409,"filing_url":5410,"sec_url":5411},"2023-01-05","nke-20221130.htm","0000320187-23-000003","https://www.sec.gov/Archives/edgar/data/320187/000032018723000003/nke-20221130.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018723000003/0000320187-23-000003-index.htm",{"symbol":5,"form":5182,"filingdate":5413,"primarydocument":5414,"accessionnumber":5415,"filing_url":5416,"sec_url":5417},"2022-12-20","nke-20221220.htm","0000320187-22-000061","https://www.sec.gov/Archives/edgar/data/320187/000032018722000061/nke-20221220.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018722000061/0000320187-22-000061-index.htm",{"symbol":5,"form":5176,"filingdate":5419,"primarydocument":5420,"accessionnumber":5421,"filing_url":5422,"sec_url":5423},"2022-10-06","nke-20220831.htm","0000320187-22-000058","https://www.sec.gov/Archives/edgar/data/320187/000032018722000058/nke-20220831.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018722000058/0000320187-22-000058-index.htm",{"symbol":5,"form":5182,"filingdate":5425,"primarydocument":5426,"accessionnumber":5427,"filing_url":5428,"sec_url":5429},"2022-09-29","nke-20220929.htm","0000320187-22-000054","https://www.sec.gov/Archives/edgar/data/320187/000032018722000054/nke-20220929.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018722000054/0000320187-22-000054-index.htm",{"symbol":5,"form":5182,"filingdate":5431,"primarydocument":5432,"accessionnumber":5433,"filing_url":5434,"sec_url":5435},"2022-09-21","nke-20220920.htm","0000320187-22-000049","https://www.sec.gov/Archives/edgar/data/320187/000032018722000049/nke-20220920.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018722000049/0000320187-22-000049-index.htm",{"symbol":5,"form":5182,"filingdate":5437,"primarydocument":5438,"accessionnumber":5439,"filing_url":5440,"sec_url":5441},"2022-09-14","nke-20220909.htm","0000320187-22-000046","https://www.sec.gov/Archives/edgar/data/320187/000032018722000046/nke-20220909.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018722000046/0000320187-22-000046-index.htm",{"symbol":5,"form":5233,"filingdate":5443,"primarydocument":5444,"accessionnumber":5445,"filing_url":5446,"sec_url":5447},"2022-07-21","nke-20220531.htm","0000320187-22-000038","https://www.sec.gov/Archives/edgar/data/320187/000032018722000038/nke-20220531.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018722000038/0000320187-22-000038-index.htm",{"symbol":5,"form":5182,"filingdate":5449,"primarydocument":5450,"accessionnumber":5451,"filing_url":5452,"sec_url":5453},"2022-06-27","nke-20220627.htm","0000320187-22-000029","https://www.sec.gov/Archives/edgar/data/320187/000032018722000029/nke-20220627.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018722000029/0000320187-22-000029-index.htm",{"symbol":5,"form":5182,"filingdate":5455,"primarydocument":5456,"accessionnumber":5457,"filing_url":5458,"sec_url":5459},"2022-06-10","nke-20220606.htm","0000320187-22-000025","https://www.sec.gov/Archives/edgar/data/320187/000032018722000025/nke-20220606.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018722000025/0000320187-22-000025-index.htm",{"symbol":5,"form":5182,"filingdate":5461,"primarydocument":5462,"accessionnumber":5463,"filing_url":5464,"sec_url":5465},"2022-05-05","nke-20220502.htm","0001628280-22-012729","https://www.sec.gov/Archives/edgar/data/320187/000162828022012729/nke-20220502.htm","https://www.sec.gov/Archives/edgar/data/320187/000162828022012729/0001628280-22-012729-index.htm",{"symbol":5,"form":5176,"filingdate":5467,"primarydocument":5468,"accessionnumber":5469,"filing_url":5470,"sec_url":5471},"2022-04-05","nke-20220228.htm","0000320187-22-000017","https://www.sec.gov/Archives/edgar/data/320187/000032018722000017/nke-20220228.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018722000017/0000320187-22-000017-index.htm",{"symbol":5,"form":5182,"filingdate":5473,"primarydocument":5474,"accessionnumber":5475,"filing_url":5476,"sec_url":5477},"2022-03-21","nke-20220321.htm","0000320187-22-000014","https://www.sec.gov/Archives/edgar/data/320187/000032018722000014/nke-20220321.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018722000014/0000320187-22-000014-index.htm",{"symbol":5,"form":5182,"filingdate":5479,"primarydocument":5480,"accessionnumber":5481,"filing_url":5482,"sec_url":5483},"2022-03-14","nke-20220311.htm","0000320187-22-000010","https://www.sec.gov/Archives/edgar/data/320187/000032018722000010/nke-20220311.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018722000010/0000320187-22-000010-index.htm",{"symbol":5,"form":5176,"filingdate":5485,"primarydocument":5486,"accessionnumber":5487,"filing_url":5488,"sec_url":5489},"2022-01-06","nke-20211130.htm","0000320187-22-000004","https://www.sec.gov/Archives/edgar/data/320187/000032018722000004/nke-20211130.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018722000004/0000320187-22-000004-index.htm",{"symbol":5,"form":5182,"filingdate":5491,"primarydocument":5492,"accessionnumber":5493,"filing_url":5494,"sec_url":5495},"2021-12-20","nke-20211220.htm","0000320187-21-000055","https://www.sec.gov/Archives/edgar/data/320187/000032018721000055/nke-20211220.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018721000055/0000320187-21-000055-index.htm",{"symbol":5,"form":5182,"filingdate":5497,"primarydocument":5498,"accessionnumber":5499,"filing_url":5500,"sec_url":5501},"2021-11-01","nke-20211027.htm","0000320187-21-000051","https://www.sec.gov/Archives/edgar/data/320187/000032018721000051/nke-20211027.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018721000051/0000320187-21-000051-index.htm",{"symbol":5,"form":5182,"filingdate":5503,"primarydocument":5504,"accessionnumber":5505,"filing_url":5506,"sec_url":5507},"2021-10-08","nke-20211006.htm","0000320187-21-000048","https://www.sec.gov/Archives/edgar/data/320187/000032018721000048/nke-20211006.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018721000048/0000320187-21-000048-index.htm",{"symbol":5,"form":5176,"filingdate":5509,"primarydocument":5510,"accessionnumber":5511,"filing_url":5512,"sec_url":5513},"2021-10-05","nke-20210831.htm","0000320187-21-000045","https://www.sec.gov/Archives/edgar/data/320187/000032018721000045/nke-20210831.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018721000045/0000320187-21-000045-index.htm",{"symbol":5,"form":5182,"filingdate":5515,"primarydocument":5516,"accessionnumber":5517,"filing_url":5518,"sec_url":5519},"2021-09-23","nke-20210923.htm","0000320187-21-000041","https://www.sec.gov/Archives/edgar/data/320187/000032018721000041/nke-20210923.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018721000041/0000320187-21-000041-index.htm",[5521,5539,5556,5571,5585,5606,5619,5630,5642,5650,5663,5677,5688,5706,5715,5726,5737,5744,5755,5763,5777,5788,5796,5805,5814,5821,5829,5836,5847],{"symbol":5,"accessionnumber":5522,"filingdate":38,"sec_url":5523,"tags":5524,"headline":5527,"summary":5528,"sector":5529,"industry":5530,"date_processed":5531,"impact_score":5532,"exhibits":5533,"isLocked":5538},"0000320187-26-000170","https://www.sec.gov/Archives/edgar/data/320187/000032018726000170/0000320187-26-000170-index.htm",{"events":5525},[5526],"Board Member Appointed","NIKE, Inc. Appoints Alexandre Arnault to Board of Directors","NIKE, Inc. announced on September 15, 2026, the appointment of Alexandre Arnault to its Board of Directors, effective immediately. Arnault, 34, is the Deputy Chief Executive Officer of Moët Hennessy, the wines and spirits division of LVMH, and has previously held leadership roles at Tiffany & Co. and RIMOWA. His experience in brand innovation and digital transformation is expected to contribute to NIKE's strategic growth. The Board has also increased its size to twelve directors. Arnault will participate in the Company's standard director compensation program, including a sign-on award of restricted shares valued at $200,000.","Manufacturing","Rubber & Plastics Footwear","2026-09-16 20:22:57","MEDIUM",[5534],{"exhibit_number":5535,"htm_reference":5536,"full_url":5537},"EX-99.1","a091626pressrelease.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018726000170/a091626pressrelease.htm",false,{"symbol":5,"accessionnumber":5540,"filingdate":59,"sec_url":5541,"tags":5542,"headline":5547,"summary":5548,"sector":5529,"industry":5530,"date_processed":5549,"impact_score":5550,"exhibits":5551,"isLocked":5538},"0000320187-26-000143","https://www.sec.gov/Archives/edgar/data/320187/000032018726000143/0000320187-26-000143-index.htm",{"events":5543},[5544,5545,5546],"Employee Trading Suspension","Stock Plan Modification","Shareholder Rights Plan (Poison Pill)","NIKE, Inc. Shareholders Approve Increase in Employee Stock Purchase Plan Shares","On September 8, 2026, NIKE, Inc. shareholders approved an amendment to the Employee Stock Purchase Plan, increasing the number of Class B Common Stock shares authorized for issuance by 16,000,000. The amendment was adopted by the Board of Directors on July 15, 2026, and was subject to shareholder approval at the annual meeting held on the same date. The approval allows the Company to offer more shares to its employees through the Plan, potentially enhancing employee ownership and alignment with Company performance.","2026-09-10 20:20:56","HIGH",[5552],{"exhibit_number":5553,"htm_reference":5554,"full_url":5555},"EX-10.1","nikeemployeestockpurchasep.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018726000143/nikeemployeestockpurchasep.htm",{"symbol":5,"accessionnumber":5557,"filingdate":184,"sec_url":5558,"tags":5559,"headline":5567,"summary":5568,"sector":5529,"industry":5530,"date_processed":5569,"impact_score":5550,"exhibits":5570,"isLocked":5538},"0000320187-26-000112","https://www.sec.gov/Archives/edgar/data/320187/000032018726000112/0000320187-26-000112-index.htm",{"events":5560},[5561,5562,5563,5564,5565,5566],"CFO Resignation","New CFO Appointed","CAO Resignation","New CAO Appointed","Key Executive Departure","Key Executive Appointment","NIKE Announces Resignation of Chief Accounting Officer and Appointment of Interim Controller","On August 4, 2026, Johanna Nielsen, Vice President, Chief Accounting Officer, and Corporate Controller of NIKE, Inc., announced her resignation effective September 4, 2026, to pursue another opportunity. David Denton, the newly appointed Executive Vice President and Chief Financial Officer, will also serve as Interim Corporate Controller until a successor is appointed by the Board of Directors.","2026-08-10 20:21:55",[],{"symbol":5,"accessionnumber":5572,"filingdate":331,"sec_url":5573,"tags":5574,"headline":5578,"summary":5579,"sector":5529,"industry":5530,"date_processed":5580,"impact_score":5532,"exhibits":5581,"isLocked":5538},"0000320187-26-000076","https://www.sec.gov/Archives/edgar/data/320187/000032018726000076/0000320187-26-000076-index.htm",{"events":5575},[5576,5577],"General Statement","Earnings Beat","NIKE, Inc. Reports Fiscal 2026 Fourth Quarter and Full Year Financial Results","NIKE, Inc. reported financial results for the fiscal 2026 fourth quarter and full year ended May 31, 2026. Full year revenues were $46.4 billion, flat on a reported basis and down 2 percent on a currency-neutral basis. Fourth quarter revenues were $11.0 billion, down 1 percent on a reported basis and down 4 percent on a currency-neutral basis. Diluted earnings per share was $0.72 for the fourth quarter, including a $0.52 benefit related to the expected recovery of the IEEPA tariffs. Gross margin increased 890 basis points to 49.2 percent, primarily due to the expected recovery of the IEEPA tariffs.","2026-06-30 20:16:41",[5582],{"exhibit_number":5535,"htm_reference":5583,"full_url":5584},"q4fy26exhibit991er.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018726000076/q4fy26exhibit991er.htm",{"symbol":5,"accessionnumber":5586,"filingdate":353,"sec_url":5587,"tags":5588,"headline":5592,"summary":5593,"sector":5529,"industry":5530,"date_processed":5594,"impact_score":5550,"exhibits":5595,"isLocked":5538},"0000320187-26-000070","https://www.sec.gov/Archives/edgar/data/320187/000032018726000070/0000320187-26-000070-index.htm",{"events":5589},[5590,5591,5576],"New CEO Appointed","Executive Employment Agreement","NIKE Appoints David Denton as New CFO","NIKE, Inc. announced on June 23, 2026, the appointment of David Denton as Executive Vice President and Chief Financial Officer, effective August 16, 2026. Denton, previously CFO at Pfizer Inc., will receive an annual base salary of $1,450,000, a target annual bonus of 120% of base salary, and an annual target long-term incentive award of $11,500,000. Matthew Friend, the current CFO, will step down on August 16, 2026, and remain with the company until September 4, 2026, to ensure a smooth transition. NIKE also provided an update on its expected fourth quarter fiscal 2026 results, which will be reported on June 30, 2026.","2026-06-23 20:25:40",[5596,5599,5603],{"exhibit_number":5553,"htm_reference":5597,"full_url":5598},"nike-mftransitionletter_fi.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018726000070/nike-mftransitionletter_fi.htm",{"exhibit_number":5600,"htm_reference":5601,"full_url":5602},"EX-10.2","nike-2026nikeincexecutives.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018726000070/nike-2026nikeincexecutives.htm",{"exhibit_number":5535,"htm_reference":5604,"full_url":5605},"pressrelease062326.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018726000070/pressrelease062326.htm",{"symbol":5,"accessionnumber":5607,"filingdate":364,"sec_url":5608,"tags":5609,"headline":5612,"summary":5613,"sector":5529,"industry":5530,"date_processed":5614,"impact_score":5550,"exhibits":5615,"isLocked":5538},"0000320187-26-000068","https://www.sec.gov/Archives/edgar/data/320187/000032018726000068/0000320187-26-000068-index.htm",{"events":5610},[5611,5566],"Board Member Departure","John Rogers, Jr. Retires from NIKE, Inc. Board, to Serve as Strategic Advisor","On June 15, 2026, John W. Rogers, Jr. announced his retirement from the NIKE, Inc. Board of Directors, effective following the 2026 Annual Meeting of Shareholders. Rogers, who has served on the board since 2018, will transition to a strategic advisor role focusing on the future of sport and community engagement. NIKE, Inc. expressed gratitude for his service and looks forward to his continued contributions in his new capacity.","2026-06-18 20:24:41",[5616],{"exhibit_number":5535,"htm_reference":5617,"full_url":5618},"june2026bodannouncement.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018726000068/june2026bodannouncement.htm",{"symbol":5,"accessionnumber":5184,"filingdate":624,"sec_url":5186,"tags":5620,"headline":5623,"summary":5624,"sector":5529,"industry":5530,"date_processed":5625,"impact_score":5550,"exhibits":5626,"isLocked":5538},{"events":5621},[5622,5576],"Earnings Miss","NIKE Reports Fiscal 2026 Third Quarter Results with Flat Revenues and Lower Earnings","NIKE, Inc. reported fiscal 2026 third quarter results with total revenues of $11.3 billion, flat on a reported basis and down 3 percent on a currency-neutral basis. The company experienced a decrease in gross margin to 40.2 percent and reported a net income of $520 million, a 35 percent decrease from the prior year. Diluted earnings per share was $0.35, also a 35 percent decrease. Despite the financial challenges, NIKE returned approximately $609 million to shareholders through dividends, up 3 percent from the prior year.","2026-03-31 20:16:42",[5627],{"exhibit_number":5535,"htm_reference":5628,"full_url":5629},"q3fy26exhibit991er.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018726000026/q3fy26exhibit991er.htm",{"symbol":5,"accessionnumber":5189,"filingdate":718,"sec_url":5191,"tags":5631,"headline":5635,"summary":5636,"sector":5529,"industry":5530,"date_processed":5637,"impact_score":5532,"exhibits":5638,"isLocked":5538},{"events":5632},[5633,5634],"Credit Facility Entered","Contract Termination","NIKE, Inc. Enters into New 364-Day Credit Facility","On March 6, 2026, NIKE, Inc. entered into a new 364-Day Credit Agreement with Bank of America, N.A., as administrative agent, and other lenders, providing for up to $1 billion of borrowings. This new facility replaced the prior 364-Day Credit Agreement, which was concurrently terminated. The new agreement includes terms for interest rates, potential increases in borrowing capacity, and no financial covenants. The prior agreement, which was set to expire on the same date, did not have any outstanding amounts.","2026-03-09 20:34:41",[5639],{"exhibit_number":5553,"htm_reference":5640,"full_url":5641},"a364-daycreditagreementxni.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018726000020/a364-daycreditagreementxni.htm",{"symbol":5,"accessionnumber":5194,"filingdate":730,"sec_url":5196,"tags":5643,"headline":5646,"summary":5647,"sector":5529,"industry":5530,"date_processed":5648,"impact_score":5550,"exhibits":5649,"isLocked":5538},{"events":5644},[5645],"Mass Layoff","NIKE Announces Organizational Changes Leading to Estimated $300M Charges","On February 27, 2026, NIKE, Inc. announced organizational changes aimed at enhancing operational efficiency and profitability. These changes, along with previously approved actions, are expected to result in pre-tax charges of approximately $300 million for the nine months ending February 28, 2026. The charges are primarily due to employee severance costs, with most of them recognized in the third quarter of fiscal year 2026. The company is continuously evaluating further opportunities for cost realignment, which could lead to additional charges in future quarters. These charges are subject to various assumptions and actual costs may vary.","2026-03-05 21:32:56",[],{"symbol":5,"accessionnumber":5204,"filingdate":1003,"sec_url":5206,"tags":5651,"headline":5655,"summary":5656,"sector":5529,"industry":5530,"date_processed":5657,"impact_score":5658,"exhibits":5659,"isLocked":5538},{"2.02":5652,"9.01":5653},[5576],[5654],"Exhibits Furnished","NIKE Reports Fiscal 2026 Second Quarter Financial Results","NIKE, Inc. reported fiscal 2026 second quarter results for the period ending November 30, 2025. The company's revenues were $12.4 billion, up 1 percent on a reported basis and flat on a currency-neutral basis. Wholesale revenues increased by 8 percent, while NIKE Direct revenues decreased by 8 percent on a reported basis. Gross margin decreased to 40.6 percent, and net income dropped to $0.8 billion with diluted earnings per share at $0.53. The company's management commented on the resilience of their portfolio and the actions being taken to drive long-term growth.","2025-12-18 21:16:42","LOW",[5660],{"exhibit_number":5535,"htm_reference":5661,"full_url":5662},"q2fy26exhibit991er.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018725000138/q2fy26exhibit991er.htm",{"symbol":5,"accessionnumber":5209,"filingdate":1068,"sec_url":5211,"tags":5664,"headline":5670,"summary":5671,"sector":5529,"industry":5530,"date_processed":5672,"impact_score":5550,"exhibits":5673,"isLocked":5538},{"5.02":5665,"7.01":5667,"9.01":5669},[5666,5561],"New COO Appointed",[5668],"Regulation FD Disclosure",[5654],"NIKE Announces Leadership Changes to Accelerate Growth","On December 2, 2025, NIKE, Inc. announced key organizational changes to its Senior Leadership Team, appointing Venkatesh Alagirisamy as Executive Vice President and Chief Operating Officer, effective December 8, 2025. Additionally, the role of Executive Vice President, Chief Commercial Officer, currently held by Craig Williams, is being eliminated. Williams will remain with the company until his separation on April 6, 2026. These changes aim to streamline operations and integrate technology more effectively across the company. The company also issued a press release detailing these changes under Regulation FD.","2025-12-02 21:19:43",[5674],{"exhibit_number":5535,"htm_reference":5675,"full_url":5676},"sltannouncement.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018725000115/sltannouncement.htm",{"symbol":5,"accessionnumber":5219,"filingdate":1296,"sec_url":5221,"tags":5678,"headline":5681,"summary":5682,"sector":5529,"industry":5530,"date_processed":5683,"impact_score":5658,"exhibits":5684,"isLocked":5538},{"2.02":5679,"9.01":5680},[5576],[5654],"NIKE, Inc. Reports Fiscal 2026 First Quarter Financial Results","NIKE, Inc. reported fiscal 2026 first quarter results for the period ended August 31, 2025. Total revenues were $11.7 billion, up 1% year-over-year on a reported basis and down 1% on a currency-neutral basis. Gross margin decreased to 42.2%, primarily due to lower average selling prices and higher tariffs. Diluted earnings per share (EPS) was $0.49, down 30% from the prior year. NIKE repurchased $123 million of its shares under its $18 billion share repurchase program, which has about $5.9 billion remaining. Dividends paid were $591 million, up 6% year-over-year.","2025-09-30 20:16:42",[5685],{"exhibit_number":5535,"htm_reference":5686,"full_url":5687},"q1fy26exhibit991er.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018725000091/q1fy26exhibit991er.htm",{"symbol":5,"accessionnumber":5224,"filingdate":1369,"sec_url":5226,"tags":5689,"headline":5699,"summary":5700,"sector":5529,"industry":5530,"date_processed":5701,"impact_score":5532,"exhibits":5702,"isLocked":5538},{"5.02":5690,"5.07":5693,"9.01":5698},[5691,5692],"Executive Compensation Detail","Contract Extension",[5694,5695,5696,5697],"Director Elections Results","Shareholder Rejection","Say-on-Pay Approved","Equity Plan Approved",[5654],"NIKE, Inc. Announces Stock Incentive Plan Approval and Shareholder Meeting Results","NIKE, Inc. reported that shareholders approved the amendment and restatement of the NIKE, Inc. Stock Incentive Plan, increasing the number of authorized shares for issuance. The annual shareholder meeting held on September 9, 2025, saw the election of directors, an advisory vote on executive compensation, ratification of the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm, and approval of the amended and restated stock incentive plan.","2025-09-11 20:20:42",[5703],{"exhibit_number":5553,"htm_reference":5704,"full_url":5705},"nikeincstockincentiveplan.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018725000060/nikeincstockincentiveplan.htm",{"symbol":5,"accessionnumber":5229,"filingdate":1544,"sec_url":5231,"tags":5707,"headline":5711,"summary":5712,"sector":5529,"industry":5530,"date_processed":5713,"impact_score":5532,"exhibits":5714,"isLocked":5538},{"8.01":5708},[5709,5710],"Corporate Update","Reverse Stock Split","NIKE, Inc. Corrects Overstated Product Purchase Obligations","NIKE, Inc. filed a Form 8-K to correct an error in the amount of its product purchase obligations as of May 31, 2025, which was overstated in its Annual Report on Form 10-K. The corrected amount of product purchase obligations is approximately $5 billion, payable within the next 12 months.","2025-08-22 03:04:13",[],{"symbol":5,"accessionnumber":5240,"filingdate":1648,"sec_url":5242,"tags":5716,"headline":5719,"summary":5720,"sector":5529,"industry":5530,"date_processed":5721,"impact_score":5550,"exhibits":5722,"isLocked":5538},{"2.02":5717,"9.01":5718},[5576,5622],[5654],"NIKE Reports Fiscal 2025 Fourth Quarter and Full Year Results","NIKE, Inc. reported a decline in revenues for the fiscal 2025 fourth quarter and full year, with full year revenues down 10% on a reported basis and 9% on a currency-neutral basis. The company saw decreases in gross margin and net income, and a significant drop in diluted earnings per share. NIKE plans to reposition its business for future growth through its Win Now actions.","2025-08-22 07:24:58",[5723],{"exhibit_number":5535,"htm_reference":5724,"full_url":5725},"q4fy25exhibit991er.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018725000034/q4fy25exhibit991er.htm",{"symbol":5,"accessionnumber":5245,"filingdate":1654,"sec_url":5247,"tags":5727,"headline":5730,"summary":5731,"sector":5529,"industry":5530,"date_processed":5732,"impact_score":5658,"exhibits":5733,"isLocked":5538},{"7.01":5728,"9.01":5729},[5668],[5654],"NIKE Nominates Jørgen Vig Knudstorp to Board of Directors","NIKE, Inc. announced on June 24, 2025, that it has nominated Jørgen Vig Knudstorp to stand for election as a director of the Company at the 2025 annual meeting of shareholders. Knudstorp, with his extensive experience as former CEO of LEGO and leadership roles in other companies, is expected to bring valuable insights to NIKE's board. This nomination follows NIKE's strategy to enhance its board with diverse and experienced members to support its growth initiatives.","2025-08-22 07:36:28",[5734],{"exhibit_number":5535,"htm_reference":5735,"full_url":5736},"bodpressrelease.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018725000030/bodpressrelease.htm",{"symbol":5,"accessionnumber":5250,"filingdate":1674,"sec_url":5252,"tags":5738,"headline":5740,"summary":5741,"sector":5529,"industry":5530,"date_processed":5742,"impact_score":5532,"exhibits":5743,"isLocked":5538},{"5.02":5739},[5611],"Nike Inc. Announces Retirement of Board Member Cathleen Benko","On June 13, 2025, Nike, Inc. announced that Cathleen Benko will retire from the Board of Directors effective as of the Company's 2025 annual meeting. Benko, who has served for 7 years, will not stand for re-election at the upcoming meeting. The retirement is not due to any disagreement with the Company or the Board. Nike's Executive Chairman, Mark Parker, expressed gratitude for Benko's contributions and wished her well in her future endeavors.","2025-08-22 13:52:32",[],{"symbol":5,"accessionnumber":5255,"filingdate":1805,"sec_url":5257,"tags":5745,"headline":5751,"summary":5752,"sector":5529,"industry":5530,"date_processed":5753,"impact_score":5550,"exhibits":5754,"isLocked":5538},{"5.02":5746,"7.01":5749,"9.01":5750},[5747,5590,5666,5748],"President Resignation","New CTO Appointed",[5668],[5654],"NIKE Announces Key Leadership Changes and Retirement of Heidi O'Neill","On May 5, 2025, NIKE, Inc. announced strategic organizational changes, including the retirement of Heidi O'Neill, President of Consumer, Product & Brand, effective May 2, 2025. Amy Montagne has been promoted to President, Nike, while Phil McCartney, Nicole Graham, and Tom Clarke have been appointed to new leadership roles to accelerate growth. A press release detailing these changes was issued and furnished as Exhibit 99.1.","2025-08-23 00:26:12",[],{"symbol":5,"accessionnumber":5265,"filingdate":1960,"sec_url":5267,"tags":5756,"headline":5759,"summary":5760,"sector":5529,"industry":5530,"date_processed":5761,"impact_score":5550,"exhibits":5762,"isLocked":5538},{"2.02":5757,"9.01":5758},[5622,5576],[5654],"NIKE, Inc. Reports Fiscal 2025 Third Quarter Financial Results","NIKE, Inc. reported fiscal 2025 third-quarter results on March 20, 2025, showing total revenues of $11.3 billion, a 9% decline from the prior year. NIKE Direct revenues decreased by 12%, while wholesale revenues declined by 7%. Gross margin decreased to 41.5%, and diluted earnings per share (EPS) was $0.54, a 30% drop from the prior year. The company maintained a strong focus on athlete storytelling, performance products, and sport moments, but faced challenges with declining revenues across all geographies. The effective tax rate significantly dropped to 5.9%, largely due to a one-time deferred tax benefit.","2025-08-23 19:15:25",[],{"symbol":5,"accessionnumber":5270,"filingdate":2001,"sec_url":5272,"tags":5764,"headline":5773,"summary":5774,"sector":5529,"industry":5530,"date_processed":5775,"impact_score":5532,"exhibits":5776,"isLocked":5538},{"1.01":5765,"1.02":5768,"2.03":5769,"9.01":5771},[5766,5767],"New Major Contract","Financing Agreement",[5634],[5770],"New Debt Issued",[5772],"No viable tag","NIKE, Inc. Enters New Credit Agreements and Terminates Existing Ones","On March 7, 2025, NIKE, Inc. entered into a new 364-Day Credit Agreement with a borrowing limit of up to $1 billion and a Five Year Credit Agreement with a borrowing limit of up to $2 billion. These agreements replaced the existing 364-Day Credit Agreement and Five Year Credit Agreement, both of which were terminated on the same date. The new agreements are unsecured revolving credit facilities available for working capital and general corporate purposes, with interest rates based on Term SOFR plus a margin or a base rate. The Five Year Credit Agreement also allows for up to two one-year extensions of the maturity date, up to a maximum of March 7, 2032. Both new agreements include covenants that limit or restrict the ability of the Company and its subsidiaries to incur additional liens, engage in mergers, acquisitions, and dispositions, and use proceeds of loans under the agreements.","2025-08-23 21:08:03",[],{"symbol":5,"accessionnumber":5280,"filingdate":2230,"sec_url":5282,"tags":5778,"headline":5781,"summary":5782,"sector":5529,"industry":5530,"date_processed":5783,"impact_score":5550,"exhibits":5784,"isLocked":5538},{"2.02":5779,"9.01":5780},[5622,5576],[5654],"NIKE, Inc. Reports Decline in Second Quarter Revenues and Earnings","NIKE, Inc. reported a decline in second-quarter revenues and earnings for fiscal 2025, with total revenues of $12.354 billion, down 8% on a reported basis and 9% on a currency-neutral basis. NIKE Direct revenues decreased by 13% on a reported basis, while wholesale revenues declined by 3%. The company's gross margin decreased to 43.6%, and diluted earnings per share were $0.78, a 24% decrease from the prior year. NIKE returned approximately $1.6 billion to shareholders through dividends and share repurchases. Management discussed the company's plans to refocus on sport and drive long-term shareholder value.","2025-11-22 00:00:53",[5785],{"exhibit_number":5535,"htm_reference":5786,"full_url":5787},"q2fy25exhibit991er.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018724000069/q2fy25exhibit991er.htm",{"symbol":5,"accessionnumber":5290,"filingdate":2485,"sec_url":5292,"tags":5789,"headline":5792,"summary":5793,"sector":5529,"industry":5530,"date_processed":5794,"impact_score":5550,"exhibits":5795,"isLocked":5538},{"2.02":5790,"9.01":5791},[5622,5576],[5654],"NIKE, Inc. Reports Q1 Fiscal 2025 Results and Announces CEO Transition","NIKE, Inc. reported fiscal 2025 first-quarter results, showing a 10% decline in revenues to $11.6 billion on a reported basis and 9% on a currency-neutral basis. The company also announced the appointment of Elliott Hill as President and CEO, effective October 14, 2024. Earnings per share dropped 26% to $0.70. NIKE returned $1.8 billion to shareholders through dividends and share repurchases during the quarter.","2025-08-24 00:30:18",[],{"symbol":5,"accessionnumber":5295,"filingdate":2526,"sec_url":5297,"tags":5797,"headline":5801,"summary":5802,"sector":5529,"industry":5530,"date_processed":5803,"impact_score":5532,"exhibits":5804,"isLocked":5538},{"5.03":5798,"9.01":5800},[5799],"Bylaw Amendment",[5654],"NIKE, Inc. Adopts New Sixth Amended and Restated Bylaws","On September 18, 2024, NIKE, Inc. announced that its Board of Directors approved significant amendments to the Company's Fifth Restated Bylaws, now known as the Sixth Amended and Restated Bylaws. The amendments revise several procedures, including the notice deadline for proposals and nominations, the requirements for shareholders to nominate directors, and other procedural and disclosure requirements. These changes are aimed at enhancing the governance structure and operational efficiency of the Company.","2025-08-23 23:38:17",[],{"symbol":5,"accessionnumber":5300,"filingdate":2531,"sec_url":5302,"tags":5806,"headline":5810,"summary":5811,"sector":5529,"industry":5530,"date_processed":5812,"impact_score":5550,"exhibits":5813,"isLocked":5538},{"5.02":5807,"7.01":5808,"9.01":5809},[5590],[5668],[5772],"NIKE Announces Return of Elliott Hill as CEO","On September 19, 2024, NIKE, Inc. announced that Elliott Hill will return as President and Chief Executive Officer, effective October 14, 2024. Hill, a long-time Nike veteran, will also join the Board of Directors and the Executive Committee. John Donahoe, the current CEO, will retire effective October 13, 2024, but will remain as an advisor until his retirement on January 31, 2025.","2025-08-23 23:30:31",[],{"symbol":5,"accessionnumber":5305,"filingdate":2552,"sec_url":5307,"tags":5815,"headline":5817,"summary":5818,"sector":5529,"industry":5530,"date_processed":5819,"impact_score":5532,"exhibits":5820,"isLocked":5538},{"5.07":5816},[5694,5697,5696],"NIKE, Inc. Announces Results of Annual Shareholders Meeting","NIKE, Inc. held its annual shareholders meeting on September 10, 2024, where multiple proposals were voted on, including the election of directors, an advisory vote on executive compensation, and the ratification of the company's independent auditors. Additionally, several shareholder proposals were presented and voted on, covering topics such as supplemental pay equity disclosure, supply chain management, worker-driven social responsibility, environmental targets, and a divisive partnerships congruency report.","2025-08-23 23:00:47",[],{"symbol":5,"accessionnumber":5315,"filingdate":2773,"sec_url":5317,"tags":5822,"headline":5825,"summary":5826,"sector":5529,"industry":5530,"date_processed":5827,"impact_score":5658,"exhibits":5828,"isLocked":5538},{"2.02":5823,"9.01":5824},[5576],[5654],"NIKE Reports Fiscal 2024 Q4 Results","NIKE, Inc. reported financial results for its fiscal 2024 fourth quarter and full year ended May 31, 2024. The company saw a 2% decline in fourth-quarter revenues to $12.6 billion but experienced an increase in gross margin to 44.7%. Full-year revenues grew by 1% to $51.4 billion. The company also announced that it returned approximately $6.4 billion to shareholders through dividends and share repurchases in fiscal 2024.","2025-08-23 13:08:28",[],{"symbol":5,"accessionnumber":5320,"filingdate":2859,"sec_url":5322,"tags":5830,"headline":5832,"summary":5833,"sector":5529,"industry":5530,"date_processed":5834,"impact_score":5532,"exhibits":5835,"isLocked":5538},{"5.02":5831},[5611],"NIKE Announces Resignation of Board Member Alan B. Graf, Jr.","On June 1, 2024, NIKE, Inc. announced that Alan B. Graf, Jr. will resign as a director of the Board of Directors, effective as of the 2024 Annual Meeting. This decision, taken after 22 years of dedicated service, will reduce the Board's size to twelve directors. Mr. Graf's resignation is not due to any disagreement with the Company or the Board.","2025-08-22 23:45:08",[],{"symbol":5,"accessionnumber":5330,"filingdate":3120,"sec_url":5332,"tags":5837,"headline":5840,"summary":5841,"sector":5529,"industry":5530,"date_processed":5842,"impact_score":5658,"exhibits":5843,"isLocked":5538},{"2.02":5838,"9.01":5839},[5576],[5654],"NIKE Reports Slight Revenue Increase and Margin Improvement Despite Restructuring Charges","NIKE, Inc. reported fiscal 2024 third-quarter results, showing a slight revenue increase to $12.4 billion, both reported and currency-neutral. Gross margin improved to 44.8%, driven by strategic pricing and lower logistics costs, partially offset by restructuring charges. Diluted earnings per share (EPS) were $0.77, including $0.21 of restructuring charges, which would have been $0.98 without these charges. The company returned approximately $1.4 billion to shareholders through dividends and share repurchases. Management remains focused on driving growth through innovation and efficiency improvements.","2025-08-22 13:43:58",[5844],{"exhibit_number":5535,"htm_reference":5845,"full_url":5846},"q3fy24exhibit991er.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018724000013/q3fy24exhibit991er.htm",{"symbol":5,"accessionnumber":5335,"filingdate":3167,"sec_url":5337,"tags":5848,"headline":5854,"summary":5855,"sector":5529,"industry":5530,"date_processed":5856,"impact_score":5532,"exhibits":5857,"isLocked":5538},{"1.01":5849,"1.02":5851,"2.03":5852,"9.01":5853},[5850,5766],"Financial Instrument Agreement",[5634],[5770],[5772],"NIKE, Inc. Announces New Credit Agreement","On March 8, 2024, NIKE, Inc. entered into a new $1.0 billion 364-Day Credit Facility with Bank of America, N.A., replacing its prior $1.0 billion Credit Agreement dated March 10, 2023. The new facility provides for working capital and general corporate purposes and allows for interest rates based on Term SOFR plus a margin or the Bank of America prime rate. Additionally, NIKE may increase the facility to $1.5 billion and request renewals or convert to term loans. The new Credit Agreement includes covenants but no financial covenants.","2025-08-22 07:18:16",[5858],{"exhibit_number":5553,"htm_reference":5859,"full_url":5860},"nike-364xdaycreditagreemen.htm","https://www.sec.gov/Archives/edgar/data/320187/000032018724000009/nike-364xdaycreditagreemen.htm",null,1789889807482]