[{"data":1,"prerenderedAt":6238},["ShallowReactive",2],{"company-overview-ORCL":3},{"company_profile":4,"ohlc":24,"spy":4146,"trading_signals":5422,"company_actions":5546,"filings_8k":5888,"report_history":6237,"insider_summary":6237,"filings_summary":6237,"financials_summary":6237,"institutional_summary":6237,"seo_links":6237},{"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},"ORCL","Oracle Corporation","NYSE","XNYS","Technology","Software - Infrastructure",159000,"https://www.oracle.com","Oracle Corporation is a global leader in enterprise software, cloud services, and database technology. The company specializes in developing solutions that help organizations manage and optimize business processes and data storage. Known for its powerful Oracle Database, Oracle provides a comprehensive suite of software such as Oracle Cloud Infrastructure, Fusion ERP, HCM Cloud, and MySQL. These services cater to various industries, including financial services, healthcare, retail, and government sectors. Oracle's focus on cloud technology and integrated software solutions plays a crucial role in helping businesses transition to digital operations. Additionally, Oracle's robust portfolio supports mission-critical processes for Fortune 500 companies, making it a cornerstone in the tech industry. Founded in 1977 and headquartered in Austin, Texas, Oracle Corporation continues to drive innovation in database management and cloud computing, consolidating its market significance as a pivotal provider of IT solutions globally.","Common Stock","Ms. Safra Ada Catz","2300 Oracle Way","Austin",78741,"TX","United States","(737) 867-1000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,102,108,114,120,126,132,137,143,149,155,161,167,173,179,185,191,196,202,208,214,218,224,230,236,242,248,254,260,266,271,277,283,289,295,300,306,312,318,323,329,333,338,343,347,353,359,365,371,377,383,389,395,401,407,412,418,424,430,436,442,448,454,460,466,472,478,484,490,496,502,508,514,520,526,532,538,544,549,555,561,567,573,578,584,590,596,602,608,614,620,626,632,638,644,650,656,662,668,673,679,685,691,697,703,709,715,720,726,732,737,742,748,754,760,766,772,778,784,790,796,802,807,812,818,824,830,836,842,847,853,857,863,869,874,880,886,892,898,903,908,914,919,925,930,935,941,946,952,957,963,969,975,981,987,993,998,1004,1009,1014,1019,1025,1031,1037,1043,1049,1055,1061,1067,1072,1077,1083,1089,1093,1098,1104,1110,1116,1122,1128,1134,1140,1146,1152,1158,1163,1169,1175,1181,1187,1193,1199,1205,1211,1217,1223,1228,1234,1240,1246,1252,1258,1264,1270,1276,1282,1288,1294,1300,1306,1312,1318,1324,1330,1336,1342,1348,1354,1360,1366,1372,1378,1384,1390,1396,1402,1408,1413,1419,1425,1431,1437,1442,1448,1453,1459,1465,1471,1477,1482,1488,1493,1499,1505,1511,1517,1523,1529,1535,1541,1547,1552,1557,1563,1569,1575,1580,1586,1592,1598,1604,1608,1613,1619,1625,1631,1637,1643,1649,1655,1660,1666,1671,1677,1683,1689,1694,1700,1706,1712,1717,1722,1728,1734,1740,1746,1752,1758,1763,1767,1772,1777,1783,1789,1795,1801,1807,1813,1819,1825,1831,1837,1843,1849,1855,1861,1866,1872,1878,1884,1890,1896,1902,1908,1914,1920,1925,1931,1937,1942,1947,1952,1958,1962,1968,1973,1979,1985,1991,1997,2003,2008,2014,2020,2026,2031,2037,2043,2048,2053,2058,2062,2068,2074,2080,2085,2091,2096,2101,2106,2111,2116,2119,2124,2130,2135,2139,2144,2147,2151,2157,2162,2166,2172,2178,2183,2189,2194,2198,2204,2207,2212,2217,2221,2226,2230,2235,2241,2246,2251,2254,2260,2265,2270,2276,2281,2285,2291,2297,2302,2307,2313,2317,2323,2328,2334,2339,2344,2348,2354,2358,2364,2369,2375,2381,2387,2393,2399,2405,2411,2416,2420,2423,2429,2435,2441,2447,2452,2457,2463,2467,2472,2478,2483,2489,2494,2500,2505,2510,2515,2521,2525,2531,2537,2543,2548,2554,2560,2565,2571,2576,2581,2585,2591,2597,2603,2608,2613,2619,2625,2631,2636,2642,2647,2653,2659,2664,2668,2673,2678,2684,2688,2693,2699,2704,2709,2714,2720,2726,2732,2737,2743,2748,2752,2758,2763,2768,2774,2779,2784,2789,2795,2799,2804,2809,2815,2821,2827,2833,2839,2844,2850,2855,2860,2865,2870,2876,2881,2887,2892,2898,2902,2908,2913,2918,2922,2927,2932,2937,2941,2945,2950,2955,2960,2966,2972,2978,2983,2989,2995,3001,3007,3013,3018,3023,3029,3034,3040,3044,3050,3055,3060,3065,3071,3076,3080,3085,3091,3097,3101,3105,3109,3115,3120,3124,3128,3131,3135,3139,3142,3146,3149,3153,3158,3162,3167,3171,3177,3183,3186,3191,3196,3202,3208,3214,3220,3226,3232,3238,3244,3250,3256,3260,3265,3270,3276,3281,3287,3291,3297,3302,3307,3312,3318,3324,3330,3336,3342,3348,3354,3359,3365,3369,3375,3381,3386,3392,3397,3401,3407,3412,3417,3422,3427,3433,3437,3442,3448,3454,3460,3466,3471,3476,3482,3486,3491,3496,3500,3505,3510,3514,3519,3524,3530,3536,3542,3548,3554,3559,3563,3568,3574,3580,3585,3591,3597,3603,3609,3614,3619,3625,3630,3633,3638,3643,3648,3654,3659,3664,3670,3676,3681,3685,3689,3694,3700,3706,3712,3718,3724,3730,3736,3742,3748,3754,3759,3765,3771,3777,3783,3788,3794,3800,3806,3812,3817,3823,3828,3834,3840,3846,3852,3858,3864,3869,3875,3880,3884,3887,3893,3898,3902,3906,3911,3914,3918,3923,3927,3932,3937,3941,3947,3952,3957,3962,3968,3974,3980,3985,3991,3995,4001,4007,4013,4018,4023,4029,4034,4039,4044,4050,4055,4061,4065,4069,4073,4079,4084,4089,4094,4100,4104,4110,4116,4121,4126,4132,4136,4141],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",150.47,150.9,144.4,147.61,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",146.75,152,146.15,150.59,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",140.03,146.52,139,143.16,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",143.46,144.88,140.02,140.35,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",141.42,145.33,141.01,144.79,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",164.43,166,149.84,150.28,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",158.38,159.24,152.52,152.94,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",163.54,165.15,160.36,161.63,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",167.6,170.7,161.16,162.52,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",159.46,159.7,156.71,158.78,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",147.27,156.77,146.92,154.04,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",140.26,146.69,139.72,145.75,{"symbol":5,"time":98,"open":33,"high":99,"low":100,"close":101},"2026-09-01",146.79,139.95,141.32,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",149.31,151.26,147.75,149.12,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",153.6,153.99,149.71,150.85,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",152.11,153.83,147.52,151.94,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",147,151.63,146.83,148.87,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",143.3,146.34,142.51,144.76,{"symbol":5,"time":133,"open":134,"high":134,"low":135,"close":136},"2026-08-24",145.12,141.25,142.45,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",143.72,148.35,142.6,146.47,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",144.3,145.92,141.02,142.07,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-19",142.7,146.08,137.43,143.81,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-18",143.25,146,142.35,142.79,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-17",148.45,150.4,145.5,146.65,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-14",155.84,156.39,148.8,150.52,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-13",151.98,159.26,151.91,156.22,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-12",152.81,154.89,147.89,153.28,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-11",151.2,151.99,144.24,145.48,{"symbol":5,"time":192,"open":193,"high":188,"low":194,"close":195},"2026-08-10",148.26,146.62,151.05,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-07",145.32,147.16,142.34,147.02,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-06",139.25,146.58,138.72,143.47,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-05",145,146.39,142.5,144.39,{"symbol":5,"time":215,"open":53,"high":216,"low":53,"close":217},"2026-08-04",148.7,145.74,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-08-03",131.92,143.07,130.21,141.85,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-31",130.07,132.4,125.7,129.87,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-30",122.87,128.34,121.58,127.56,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-29",119.42,121.92,116.2,117.74,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-28",118.18,122.33,114.5,119.96,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-27",118,121.99,116.8,119.9,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-24",122.47,123.08,114.75,114.99,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-23",123.96,124.7,119.44,120.04,{"symbol":5,"time":267,"open":268,"high":269,"low":263,"close":270},"2026-07-22",126.18,128.84,125.84,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-21",122.81,127.42,122.21,127.05,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-20",124.27,125.49,120.03,121.38,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-17",121.7,128.44,121.5,126.41,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-16",131.48,131.78,123.66,124.21,{"symbol":5,"time":296,"open":297,"high":298,"low":269,"close":299},"2026-07-15",130.56,133.9,132.49,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-14",132,132.76,127.6,127.94,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-13",139.03,139.65,131.35,131.54,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-10",145.65,145.68,139.26,140.64,{"symbol":5,"time":319,"open":51,"high":320,"low":321,"close":322},"2026-07-09",149.07,140.94,144.22,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-08",139.06,141.84,137.55,140.49,{"symbol":5,"time":330,"open":139,"high":331,"low":327,"close":332},"2026-07-07",145.56,141.6,{"symbol":5,"time":334,"open":145,"high":335,"low":336,"close":337},"2026-07-06",145.62,141.16,143.76,{"symbol":5,"time":339,"open":128,"high":340,"low":341,"close":342},"2026-07-02",147.06,138.83,140.27,{"symbol":5,"time":344,"open":345,"high":346,"low":212,"close":212},"2026-07-01",144.49,147.55,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-06-30",147.25,149.93,144.48,146.55,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-29",153.94,154.5,145.2,147.76,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-26",150.26,153.54,148,148.53,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-06-25",157.35,157.62,150.36,152.46,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-24",162.48,165.75,155.35,157.53,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-23",170.23,174.33,164.61,165.16,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-22",182.31,184.58,174.4,175.07,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-18",183.01,187.99,177.7,184.29,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-17",186.16,190.19,182.58,183.53,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-16",190.01,195.32,187.66,188.33,{"symbol":5,"time":408,"open":409,"high":404,"low":410,"close":411},"2026-06-15",187.39,186.21,192.64,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-12",185.01,185.58,179,184.13,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-11",179.67,184.77,175.28,184.1,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-10",198.5,212.48,198.18,201.26,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-09",213.91,220.5,197.79,205.81,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-06-08",217.75,219.06,209.33,211.82,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-06-05",229.49,231.44,209.45,213.68,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-06-04",227,238.95,224,236.34,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-06-03",240.48,240.51,227.61,230.33,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":465},"2026-06-02",242.8,249,238.84,244.58,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-06-01",230.5,250.25,224.6,248.15,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-05-29",209,226.29,208.01,225.78,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-28",194.04,205,193.38,203.7,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-27",191.48,192.14,187.92,190.96,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-26",193.3,195.2,190.56,193.06,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-22",191.67,197,191.1,192.08,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-21",189.01,192.82,187.2,189.77,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-20",179.94,188.22,178.8,188.16,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-19",186,188.72,180.93,181.46,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-18",190,190.76,183.27,186.61,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-15",190.49,196.43,188.9,192.95,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-14",188.18,200.71,185.45,195.61,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-05-13",189.03,191.57,185.06,189.76,{"symbol":5,"time":545,"open":546,"high":546,"low":547,"close":548},"2026-05-12",192.92,180.87,186.83,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-11",192.15,195.68,190.6,193.84,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-08",192.58,198,190.21,195.95,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-07",198.61,200.15,190.8,194.59,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-06",186.2,194.29,182.67,194.03,{"symbol":5,"time":574,"open":575,"high":576,"low":416,"close":577},"2026-05-05",182.13,186.52,185.35,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-05-04",176.02,183.5,174.26,180.29,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-05-01",166.42,174.3,166.15,171.83,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-30",162.02,165.18,160.33,161.39,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-29",164.04,164.76,160.65,163.83,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-28",162.16,168.7,162.05,165.96,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-27",172.58,173.55,167.9,172.96,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-24",180.51,180.71,168.8,173.28,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-23",180.4,181.89,174.08,176.28,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-22",186.18,189.18,182.8,187.5,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-21",178.35,185.34,176.01,181.17,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-20",176.81,177.76,173.51,177.58,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-04-17",182.93,184.5,173.36,175.06,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-16",176.42,180.27,173.8,178.34,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-15",166.89,172.56,166.21,169.81,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-04-14",167.93,169.4,161.56,163,{"symbol":5,"time":669,"open":670,"high":671,"low":95,"close":672},"2026-04-13",139.77,155.91,155.62,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2026-04-10",137.32,140.17,134.57,138.09,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-04-09",142.2,142.8,136,137.86,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-04-08",150.3,151.46,142.9,143.66,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-04-07",143.78,144.57,139.94,143.17,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-04-06",147.44,148.55,143.85,145.54,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-04-02",142.78,146.44,140.3,146.38,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-04-01",149.09,149.65,144.67,145.23,{"symbol":5,"time":716,"open":707,"high":717,"low":718,"close":719},"2026-03-31",147.4,139.85,147.11,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-03-30",140.04,141.2,136.95,138.8,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":731},"2026-03-27",140.93,141.69,138.3,139.66,{"symbol":5,"time":733,"open":734,"high":142,"low":735,"close":736},"2026-03-26",143.89,142.54,142.81,{"symbol":5,"time":738,"open":739,"high":59,"low":740,"close":741},"2026-03-25",149.23,144.6,146.02,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-24",153,153.9,146.85,147.09,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-23",151.42,155.78,150.71,154.34,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-20",153.05,153.25,147.95,149.68,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-19",150.46,156.92,148.89,155.52,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-03-18",153.4,154.97,152.04,152.9,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-03-17",155.44,158.92,153.5,154.69,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":783},"2026-03-16",156.06,158.74,154.51,155.97,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-03-13",159.05,160.77,154.15,155.11,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-12",164.66,167.83,158.61,159.16,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-03-11",166.38,171.76,160.58,163.12,{"symbol":5,"time":803,"open":804,"high":805,"low":163,"close":806},"2026-03-10",153.62,154.14,149.4,{"symbol":5,"time":808,"open":809,"high":34,"low":810,"close":811},"2026-03-09",150.7,146.43,151.56,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-03-06",152.92,159.19,151.62,152.96,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-03-05",152.59,157.94,150.12,154.79,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-03-04",150.01,153.61,149.1,152.37,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":835},"2026-03-03",144.75,150.93,143.05,149.01,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-03-02",141.62,150.17,141.18,149.25,{"symbol":5,"time":843,"open":844,"high":152,"low":845,"close":846},"2026-02-27",143.88,142.1,145.4,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-02-26",148.79,152.5,145.15,150.31,{"symbol":5,"time":854,"open":855,"high":184,"low":856,"close":183},"2026-02-25",149.16,147.34,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-24",140.84,146.76,138.73,146.14,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-23",145.69,145.8,138.59,141.31,{"symbol":5,"time":870,"open":871,"high":111,"low":872,"close":873},"2026-02-20",153.3,147.39,148.08,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-19",157.19,160.08,155.77,156.54,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-18",154.41,157.3,151.37,156.17,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-17",157.98,159.28,152.88,153.97,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-02-13",159.25,162.3,155.29,160.14,{"symbol":5,"time":899,"open":900,"high":901,"low":850,"close":902},"2026-02-12",157.93,159.04,156.48,{"symbol":5,"time":904,"open":905,"high":905,"low":906,"close":907},"2026-02-11",163.66,154,157.16,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":913},"2026-02-10",160,165.39,156.96,159.89,{"symbol":5,"time":915,"open":916,"high":917,"low":122,"close":918},"2026-02-09",148.49,159.75,156.59,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-02-06",139.75,143.2,138.91,142.82,{"symbol":5,"time":926,"open":927,"high":352,"low":928,"close":929},"2026-02-05",145.6,135.25,136.48,{"symbol":5,"time":931,"open":932,"high":355,"low":933,"close":934},"2026-02-04",153.89,144.43,146.67,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-02-03",158.26,159.38,151.9,154.67,{"symbol":5,"time":942,"open":943,"high":944,"low":910,"close":945},"2026-02-02",170.92,171.2,160.06,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-30",168.17,168.9,163.24,164.58,{"symbol":5,"time":953,"open":954,"high":379,"low":955,"close":956},"2026-01-29",170.15,161.52,169.01,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-01-28",174.92,181.68,171.86,172.8,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2026-01-27",179.19,179.72,173.68,174.9,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":974},"2026-01-26",179.1,185.31,178.53,182.44,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2026-01-23",172.62,179.65,172,177.16,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2026-01-22",179.37,180.16,176.5,178.18,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-21",179.68,180.6,170.6,173.88,{"symbol":5,"time":994,"open":995,"high":995,"low":996,"close":997},"2026-01-20",187.19,179.36,179.92,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2026-01-16",189.91,191.87,186.53,191.09,{"symbol":5,"time":1005,"open":1006,"high":1006,"low":1007,"close":1008},"2026-01-15",195.01,189.39,189.85,{"symbol":5,"time":1010,"open":1011,"high":1011,"low":1012,"close":1013},"2026-01-14",201.68,190.81,193.61,{"symbol":5,"time":1015,"open":481,"high":1016,"low":1017,"close":1018},"2026-01-13",207.8,200.66,202.29,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2026-01-12",197.6,206.6,197.01,204.68,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2026-01-09",191.66,200.18,188.78,198.52,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2026-01-08",190.88,190.95,186.15,189.65,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2026-01-07",195.3,195.67,192,192.84,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2026-01-06",192.56,194.88,190.7,193.75,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1054},"2026-01-05",198.34,201.69,192.33,192.59,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1060},"2026-01-02",197.47,198.59,194.21,195.71,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2025-12-31",196.42,197.2,194.73,194.91,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1060,"close":1071},"2025-12-30",196.06,198.38,197.21,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":411,"close":1076},"2025-12-29",194.16,198.51,195.38,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-12-26",198.06,200.37,196.11,197.99,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-12-24",195,198.28,194.42,197.49,{"symbol":5,"time":1090,"open":529,"high":1064,"low":1091,"close":1092},"2025-12-23",192.19,195.34,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1070},"2025-12-22",196.82,198.8,192.83,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":1103},"2025-12-19",188.39,195.12,188.12,191.97,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1109},"2025-12-18",182.72,184.76,178.58,180.03,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},"2025-12-17",183.31,186.5,177.07,178.46,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-16",184.7,189.8,184.49,188.65,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-12-15",188.29,188.97,181.4,184.92,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-12",196.37,197.85,185.98,189.97,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-11",190.62,201.99,186.23,198.85,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-12-10",221.8,225.32,217.58,223.01,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-12-09",220.03,222.62,218.28,221.53,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-12-08",221.35,224.75,216.91,220.54,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1144},"2025-12-05",219,219.5,213.62,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-12-04",207.86,215.41,206.32,214.33,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-12-03",200.33,207.92,199.4,207.73,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-12-02",205.14,209.7,200,201.1,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-12-01",200.5,203.5,196.7,200.94,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-11-28",199.51,202.34,197.61,201.95,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":1198},"2025-11-26",209.5,210,202.24,204.96,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1203,"close":1204},"2025-11-25",194.08,199.41,185.63,197.03,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-11-24",196.86,203.82,194.3,200.28,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1216},"2025-11-21",207.08,208.31,193.55,198.76,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":1222},"2025-11-20",231.16,234,210.3,210.69,{"symbol":5,"time":1224,"open":439,"high":1225,"low":1226,"close":1227},"2025-11-19",228.15,217.31,225.53,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1232,"close":1233},"2025-11-18",216.21,223.7,214.5,220.49,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-11-17",218.21,222.8,215.56,219.86,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-11-14",210.83,227.05,210.77,222.85,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-11-13",224.99,225.16,215.22,217.57,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-11-12",236.74,236.81,226.17,226.99,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-11-11",236.23,237.45,228.89,236.15,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1269},"2025-11-10",245.95,247.24,237.07,240.83,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1275},"2025-11-07",239,240.4,232.35,239.26,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-11-06",247.94,249.07,239.29,243.8,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-11-05",247.91,252.4,247.03,250.31,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-11-04",249.98,255.28,245.19,248.17,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-11-03",265.24,265.62,255.23,257.85,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-10-31",259.51,265.81,256.71,262.61,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-10-30",268.74,269.76,256.28,256.89,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-29",281.46,281.62,271.35,275.3,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-28",283,285.46,280.54,280.83,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-10-27",286.57,287,279.81,281.4,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-24",285.92,287.19,282.25,283.33,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-23",272.96,283.1,272.39,280.07,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-10-22",274.82,277.2,269.25,272.66,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-10-21",278.11,280.3,272.26,275.15,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-10-20",288.95,289.24,275.31,277.18,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-10-17",303.75,304.28,287.5,291.31,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-10-16",305.6,322.54,303.07,313,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-10-15",304.9,311.01,298.92,303.62,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-10-14",303.57,304.42,291.98,299,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-10-13",298.7,310.7,297.74,308.01,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-10-10",300.28,307.72,292.01,292.96,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-10-09",291.55,300.97,287.26,296.96,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-10-08",285.42,291.53,283.6,288.63,{"symbol":5,"time":1409,"open":1410,"high":1410,"low":1411,"close":1412},"2025-10-07",293.22,271,284.24,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-10-06",292.38,296.68,290.8,291.59,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-10-03",289.6,294.64,284,286.14,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-10-02",291.8,294.97,286.05,288.78,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1436},"2025-10-01",278.8,289.99,277.88,289.01,{"symbol":5,"time":1438,"open":1439,"high":1423,"low":1440,"close":1441},"2025-09-30",283.69,275.9,281.24,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-09-29",284.6,285.98,279.61,282.76,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1320,"close":1452},"2025-09-26",293,294,283.46,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-25",295.27,298.75,288.55,291.33,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-24",311.86,312.47,300.03,308.46,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-09-23",324,325,310.05,313.83,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-09-22",309.63,329.5,306.92,328.15,{"symbol":5,"time":1478,"open":1383,"high":1479,"low":1480,"close":1481},"2025-09-19",311.11,297.32,308.66,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1487},"2025-09-18",303.04,303.82,292,296.62,{"symbol":5,"time":1489,"open":1490,"high":1481,"low":1491,"close":1492},"2025-09-17",307.69,295.03,301.41,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-09-16",314.06,319.97,302.27,306.65,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-09-15",306.45,307.03,297.29,302.14,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-09-12",305.79,307.97,291.75,292.18,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-09-11",330.34,331,304.6,307.86,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-09-10",319.19,345.72,312.09,328.33,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-09-09",239.94,243.49,234.56,241.51,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-09-08",239.89,242.42,235.31,238.48,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-09-05",232.55,234.62,225.89,232.8,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-09-04",222,223.57,219.56,223,{"symbol":5,"time":1548,"open":1549,"high":1549,"low":1550,"close":1551},"2025-09-03",225.9,221.75,223.45,{"symbol":5,"time":1553,"open":1543,"high":1554,"low":1555,"close":1556},"2025-09-02",225.45,218.79,225.3,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-08-29",237.61,238.22,223.11,226.13,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1568},"2025-08-28",235.54,241.95,235.12,240.32,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2025-08-27",235,236.53,232.68,235.81,{"symbol":5,"time":1576,"open":1571,"high":1577,"low":1578,"close":1579},"2025-08-26",236.91,232.71,234.21,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-08-25",237.35,239.03,235.27,235.41,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-08-22",234.06,238.5,231.46,236.37,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-08-21",233.05,235.92,232.43,233.16,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-08-20",232.18,235.88,228.25,235.06,{"symbol":5,"time":1605,"open":1606,"high":1606,"low":1607,"close":1538},"2025-08-19",249.25,232.23,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1279},"2025-08-18",246.2,249.16,243.62,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-08-15",246.92,250.63,242.93,248.28,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-08-14",244.95,248.92,242.57,244.96,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-08-13",257.17,257.67,242.64,244.18,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-08-12",252.58,257.87,251.08,253.86,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-08-11",248.4,254.69,245.56,252.68,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-08-08",250.03,250.89,247.86,250.05,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-08-07",257.71,257.76,246.52,249.39,{"symbol":5,"time":1656,"open":1657,"high":1657,"low":1658,"close":1659},"2025-08-06",256.84,251.72,256.43,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":1665},"2025-08-05",255.41,258.49,251.37,255.67,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":1668,"close":1670},"2025-08-04",245.9,252.91,252.53,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-08-01",247.83,248.41,242,244.42,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2025-07-31",255.77,260.87,253.32,253.77,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1688},"2025-07-30",248.64,251.05,245.6,250.6,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1693,"close":1290},"2025-07-29",248.7,253.07,246.59,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-07-28",246,247.78,243.42,247.71,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-07-25",242.34,245.47,241.43,245.12,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-07-24",242.41,244.08,240.56,242.83,{"symbol":5,"time":1713,"open":1714,"high":1698,"low":1715,"close":1716},"2025-07-23",239.95,238.66,241.9,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1585,"close":1721},"2025-07-22",241.98,242.29,238.11,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-07-21",245.31,246.8,243.24,243.54,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2025-07-18",248.5,249.68,245,245.45,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-07-17",243.34,251.6,242.01,248.75,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-07-16",235.5,241.33,233.19,241.3,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-07-15",232.41,235.6,229.2,234.96,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1757},"2025-07-14",229.45,230.64,225.12,229.28,{"symbol":5,"time":1759,"open":1760,"high":1220,"low":1761,"close":1762},"2025-07-11",231.37,229.87,230.56,{"symbol":5,"time":1764,"open":1525,"high":1765,"low":1766,"close":1571},"2025-07-10",240.06,233.5,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1771,"close":1574},"2025-07-09",235.51,236.51,232,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1744,"close":1776},"2025-07-08",237.13,241.44,234.5,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1781,"close":1782},"2025-07-07",235.11,235.25,229.5,232.26,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1788},"2025-07-03",233.22,237.99,231.2,237.32,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1794},"2025-07-02",217.68,231.9,216.72,229.98,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1800},"2025-07-01",219.3,223.17,216.31,218.96,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1806},"2025-06-30",226.5,228.22,218.38,218.63,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1812},"2025-06-27",213.69,214.65,209.96,210.24,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1818},"2025-06-26",212,214.42,210.36,212.82,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":1824},"2025-06-25",214.94,216.93,210.23,210.72,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-06-24",209.99,216.37,208.55,215.27,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-06-23",205.51,207.27,202.54,207.04,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-06-20",213.35,213.8,204.64,205.17,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-06-18",211.09,214.72,209.57,210.87,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1854},"2025-06-17",210.66,215.88,207.48,208.18,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-06-16",213.2,215.17,209.98,211.1,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1865,"close":1250},"2025-06-13",201.58,216.6,201.2,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-06-12",189.96,202.49,188.88,199.86,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-06-11",177.55,179.55,176.2,176.38,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":1882,"close":1883},"2025-06-10",177.71,177.85,174.28,177.48,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1888,"close":1889},"2025-06-09",174.86,178.72,173.79,177.15,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1894,"close":1895},"2025-06-06",174,174.79,172.66,174.02,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1900,"close":1901},"2025-06-05",169,172.26,168.76,171.14,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1906,"close":1907},"2025-06-04",169.71,170.48,167.57,168.1,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1913},"2025-06-03",166.8,169.33,166.59,169.14,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1918,"close":1919},"2025-06-02",164.17,167,162.6,166.57,{"symbol":5,"time":1921,"open":1922,"high":374,"low":1923,"close":1924},"2025-05-30",163.43,161.55,165.53,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-05-29",165,165.32,161.49,162.9,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1936},"2025-05-28",161.87,164.32,161.28,163.85,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":775,"close":1941},"2025-05-27",159.32,162.4,161.91,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":783},"2025-05-23",154.99,157.38,154.26,{"symbol":5,"time":1948,"open":1949,"high":815,"low":1950,"close":1951},"2025-05-22",156.98,156.82,157.31,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2025-05-21",158.35,160.9,156.46,157.18,{"symbol":5,"time":1959,"open":1960,"high":71,"low":376,"close":1961},"2025-05-20",158.63,160.31,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-05-19",158.3,161.97,157.83,159.64,{"symbol":5,"time":1969,"open":910,"high":1970,"low":1971,"close":1972},"2025-05-16",160.84,158.52,160.49,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1977,"close":1978},"2025-05-15",161.36,161.74,158.91,159.4,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1983,"close":1984},"2025-05-14",162.36,163.41,161.06,162.95,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2025-05-13",158.22,163.22,157.57,162.27,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1995,"close":1996},"2025-05-12",156.31,157.43,154.42,157.22,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":2001,"close":2002},"2025-05-09",150.04,151.8,149.79,150.34,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":687},"2025-05-08",149.05,151.81,148.61,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":2013},"2025-05-07",147.5,149.9,147.24,149.37,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":2019},"2025-05-06",146.98,148.94,145.72,147.7,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-05-05",149.44,150.82,148.52,149.29,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2028,"close":2030},"2025-05-02",148.33,153.06,150.73,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":2035,"close":2036},"2025-05-01",146.56,148.64,145.34,145.49,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":2041,"close":2042},"2025-04-30",138.48,141.3,135.57,140.72,{"symbol":5,"time":2044,"open":2045,"high":336,"low":2046,"close":2047},"2025-04-29",139.81,139.55,140.79,{"symbol":5,"time":2049,"open":309,"high":2050,"low":2051,"close":2052},"2025-04-28",140.67,138.08,140.14,{"symbol":5,"time":2054,"open":2055,"high":41,"low":2056,"close":2057},"2025-04-25",137.49,136.76,138.49,{"symbol":5,"time":2059,"open":2060,"high":684,"low":302,"close":2061},"2025-04-24",132.51,137.51,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-04-23",134.91,135.87,130.99,131.4,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-04-22",124.5,127.99,123.39,127.24,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-21",126.89,127.2,121.24,122.82,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":286,"close":2084},"2025-04-17",130.9,131.3,128.62,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2090},"2025-04-16",132.28,132.54,127.85,129.76,{"symbol":5,"time":2092,"open":2093,"high":929,"low":2094,"close":2095},"2025-04-15",134.76,133.72,133.94,{"symbol":5,"time":2097,"open":2098,"high":2098,"low":2099,"close":2100},"2025-04-14",136.8,132.87,134.64,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":269,"close":2105},"2025-04-11",132.11,133,132.35,{"symbol":5,"time":2107,"open":2108,"high":2108,"low":2109,"close":2110},"2025-04-10",136.65,129.26,133.35,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":2113,"close":2115},"2025-04-09",123.4,140.59,139.69,{"symbol":5,"time":2117,"open":2088,"high":2118,"low":285,"close":2070},"2025-04-08",132.99,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2121,"close":2123},"2025-04-07",118.86,134.11,127.16,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2129},"2025-04-04",132.91,133.82,126.95,128.27,{"symbol":5,"time":2131,"open":204,"high":2132,"low":2133,"close":2134},"2025-04-03",141.4,136.64,137.23,{"symbol":5,"time":2136,"open":2137,"high":183,"low":2137,"close":2138},"2025-04-02",139.86,145.86,{"symbol":5,"time":2140,"open":2141,"high":157,"low":2142,"close":2143},"2025-04-01",139.76,138.76,141.94,{"symbol":5,"time":2145,"open":2146,"high":2114,"low":2056,"close":2045},"2025-03-31",138.64,{"symbol":5,"time":2148,"open":693,"high":314,"low":2149,"close":2150},"2025-03-28",139.11,140.87,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-03-27",145.85,147.04,144.92,145.78,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2033,"close":2161},"2025-03-26",152.89,153.03,147.8,{"symbol":5,"time":2163,"open":782,"high":2164,"low":756,"close":2165},"2025-03-25",155.6,153.93,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2171},"2025-03-24",156.34,156.6,154.03,154.87,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2176,"close":2177},"2025-03-21",151.65,153.84,150.11,152.23,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2023,"close":2182},"2025-03-20",151.58,154.49,152.72,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2187,"close":2188},"2025-03-19",150.06,154.07,150,152.45,{"symbol":5,"time":2190,"open":829,"high":2191,"low":2192,"close":2193},"2025-03-18",152.42,148.63,149.45,{"symbol":5,"time":2195,"open":164,"high":2196,"low":164,"close":2197},"2025-03-17",155.75,154.01,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2025-03-14",148.92,150.88,147.88,149.27,{"symbol":5,"time":2205,"open":2001,"high":839,"low":190,"close":2206},"2025-03-13",147.66,{"symbol":5,"time":2208,"open":2209,"high":2177,"low":2210,"close":2211},"2025-03-12",146.23,145.01,150.89,{"symbol":5,"time":2213,"open":2214,"high":2156,"low":2215,"close":2216},"2025-03-11",143.42,137.7,144.18,{"symbol":5,"time":2218,"open":2219,"high":65,"low":2220,"close":849},"2025-03-10",150.53,146.8,{"symbol":5,"time":2222,"open":2223,"high":902,"low":2224,"close":2225},"2025-03-07",150.62,148.5,155.16,{"symbol":5,"time":2227,"open":907,"high":907,"low":2228,"close":2229},"2025-03-06",149.73,150.94,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2234,"close":666},"2025-03-05",158.06,162.49,157.05,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2025-03-04",159.22,159.76,153.52,157.47,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":592},"2025-03-03",166.95,167.12,161.13,{"symbol":5,"time":2247,"open":2248,"high":588,"low":2249,"close":2250},"2025-02-28",163.11,160.81,166.06,{"symbol":5,"time":2252,"open":2253,"high":1886,"low":951,"close":599},"2025-02-27",173,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":2259},"2025-02-26",170.98,173.87,169.13,172.47,{"symbol":5,"time":2261,"open":2262,"high":991,"low":2263,"close":2264},"2025-02-25",169.29,164.44,168.54,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":792,"close":2269},"2025-02-24",173.57,174.17,169.96,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":2275},"2025-02-21",176.12,176.88,167.55,167.81,{"symbol":5,"time":2277,"open":2278,"high":653,"low":2279,"close":2280},"2025-02-20",179.81,174.43,176,{"symbol":5,"time":2282,"open":1108,"high":960,"low":2283,"close":2284},"2025-02-19",175.7,181.52,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2289,"close":2290},"2025-02-18",176.75,182.24,176.09,179.8,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":2296},"2025-02-14",174.25,175.03,172.81,174.16,{"symbol":5,"time":2298,"open":2253,"high":2299,"low":2300,"close":2301},"2025-02-13",174.38,172.1,173.86,{"symbol":5,"time":2303,"open":2304,"high":2304,"low":2305,"close":2306},"2025-02-12",174.89,170.71,172.22,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-02-11",177.62,179.12,176.45,177.19,{"symbol":5,"time":2314,"open":2280,"high":2315,"low":959,"close":2316},"2025-02-10",179.99,178.92,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2322},"2025-02-07",175,177.39,173.18,174.46,{"symbol":5,"time":2324,"open":2253,"high":2325,"low":2326,"close":2327},"2025-02-06",175.65,171.57,172.35,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2332,"close":2333},"2025-02-05",168.99,171.89,168.52,171.66,{"symbol":5,"time":2335,"open":2336,"high":2336,"low":2337,"close":2338},"2025-02-04",170.4,166.35,167.89,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2341,"close":2343},"2025-02-03",163.2,169.9,168.6,{"symbol":5,"time":2345,"open":2346,"high":2253,"low":2258,"close":2347},"2025-01-31",170.41,170.06,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":2352,"close":2353},"2025-01-30",164.78,171.49,164.1,170.38,{"symbol":5,"time":2355,"open":2356,"high":2356,"low":2357,"close":592},"2025-01-29",164.03,160.01,{"symbol":5,"time":2359,"open":2360,"high":2361,"low":2362,"close":2363},"2025-01-28",162.99,165.83,156.75,164,{"symbol":5,"time":2365,"open":949,"high":2366,"low":2367,"close":2368},"2025-01-27",172.52,152.66,158.28,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2374},"2025-01-24",188.64,189.1,181.87,183.6,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2025-01-23",181.64,186.57,181.5,186.47,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2025-01-22",191.51,191.99,180.57,184.22,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2025-01-21",163.87,173.37,162.75,172.57,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2397,"close":2398},"2025-01-17",161.77,163.16,160.54,161.03,{"symbol":5,"time":2400,"open":2401,"high":2402,"low":2403,"close":2404},"2025-01-16",160.15,161.5,158.41,159.54,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2409,"close":2410},"2025-01-15",158.67,159.15,157.26,158.31,{"symbol":5,"time":2412,"open":2413,"high":2414,"low":2415,"close":1993},"2025-01-14",156.42,157.25,154.35,{"symbol":5,"time":2417,"open":2418,"high":788,"low":2191,"close":2419},"2025-01-13",153.74,153.92,{"symbol":5,"time":2421,"open":2422,"high":2422,"low":2419,"close":356},"2025-01-10",159.2,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2427,"close":2428},"2025-01-08",162.18,163.98,161.43,163.14,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":2433,"close":2434},"2025-01-07",165.58,166.16,161.32,162.03,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2439,"close":2440},"2025-01-06",167.31,168.05,165.19,165.69,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2446},"2025-01-03",166.7,167.2,165.27,166.32,{"symbol":5,"time":2448,"open":2332,"high":2449,"low":2450,"close":2451},"2025-01-02",168.69,164.9,166.03,{"symbol":5,"time":2453,"open":2444,"high":2454,"low":2455,"close":2456},"2024-12-31",167.3,165.84,166.64,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2462},"2024-12-30",166.51,167.91,164.55,166.91,{"symbol":5,"time":2464,"open":2353,"high":2465,"low":2444,"close":2466},"2024-12-27",171.15,168.96,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2469,"close":2471},"2024-12-26",170.5,172.55,171.68,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2476,"close":2477},"2024-12-24",169.7,171.77,169.03,171.41,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2482,"close":1913},"2024-12-23",169.59,169.62,167.17,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2487,"close":2488},"2024-12-20",167.73,171.26,165.63,169.66,{"symbol":5,"time":2490,"open":2274,"high":2491,"low":2492,"close":2493},"2024-12-19",171,167.4,168.79,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":2499},"2024-12-18",169.41,171.23,165.36,165.41,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":1904},"2024-12-17",170.75,172.99,169.27,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2509,"close":2497},"2024-12-16",173.84,174.27,170.93,{"symbol":5,"time":2511,"open":2319,"high":2512,"low":2513,"close":2514},"2024-12-13",176.14,171.64,173.39,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2520},"2024-12-12",178,178.17,174.81,175.32,{"symbol":5,"time":2522,"open":2517,"high":2523,"low":2524,"close":1108},"2024-12-11",181.38,174.83,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2529,"close":2530},"2024-12-10",173.46,177.8,171.06,177.74,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2536},"2024-12-09",196.3,198.31,188.93,190.45,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-12-06",187,192.63,186.38,191.69,{"symbol":5,"time":2544,"open":2545,"high":2545,"low":2546,"close":2547},"2024-12-05",189.02,185.85,186.24,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2552,"close":2553},"2024-12-04",188,189.79,185.9,188.19,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":2559},"2024-12-03",181.18,183.04,179.11,182.89,{"symbol":5,"time":2561,"open":2562,"high":2562,"low":2563,"close":2564},"2024-12-02",185.29,181,181.41,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2569,"close":2570},"2024-11-29",184.01,185.93,184,184.84,{"symbol":5,"time":2572,"open":2573,"high":2573,"low":2574,"close":2575},"2024-11-27",188.96,182.22,182.7,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2578,"close":2580},"2024-11-26",188.32,192.4,190.37,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":392,"close":392},"2024-11-25",194.5,194.75,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-11-22",193,194.2,191.06,192.29,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-11-21",191.94,196.04,191.64,192.43,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2602},"2024-11-20",190.9,190.97,187.82,190.75,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2607,"close":530},"2024-11-19",184.89,189.32,184.32,{"symbol":5,"time":2609,"open":2610,"high":628,"low":2611,"close":2612},"2024-11-18",184.3,182.88,185.73,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2617,"close":2618},"2024-11-15",184.52,185.8,182.33,183.74,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":2623,"close":2624},"2024-11-14",188.66,189.59,186.71,187.05,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2629,"close":2630},"2024-11-13",189,191.77,188.79,189.63,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":506,"close":2635},"2024-11-12",188.54,190.61,189.58,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2640,"close":2641},"2024-11-11",191.05,191.5,187.84,189.13,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2644,"close":2646},"2024-11-08",186.26,190.16,189.25,{"symbol":5,"time":2648,"open":2649,"high":2650,"low":2651,"close":2652},"2024-11-07",181.08,186.67,180.54,186.37,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2657,"close":2658},"2024-11-06",178.52,182.1,177.42,181.24,{"symbol":5,"time":2660,"open":2661,"high":2331,"low":2662,"close":2663},"2024-11-05",170.47,170.32,171.78,{"symbol":5,"time":2665,"open":2666,"high":1905,"low":2667,"close":2480},"2024-11-04",170.31,168.73,{"symbol":5,"time":2669,"open":954,"high":2670,"low":2671,"close":2672},"2024-11-01",172.27,169.1,170.02,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2492,"close":2677},"2024-10-31",170.52,170.88,167.84,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":2683},"2024-10-30",173.98,176.16,172.79,174.56,{"symbol":5,"time":2685,"open":2686,"high":1895,"low":2686,"close":2687},"2024-10-29",172.29,173.43,{"symbol":5,"time":2689,"open":2690,"high":2268,"low":2691,"close":2692},"2024-10-28",174.05,172.14,172.42,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-10-25",174.78,176.29,173.1,173.52,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2299},"2024-10-24",173.32,174.95,172.91,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":2697},"2024-10-23",174.5,176.07,173.01,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":1882,"close":2713},"2024-10-22",175.45,175.85,175.31,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-10-21",174.45,175.15,173.16,173.76,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2724,"close":2725},"2024-10-18",176.8,176.97,174.58,174.69,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":2731},"2024-10-17",177.5,177.75,175.14,175.68,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2513,"close":2736},"2024-10-16",173.5,174.91,174.77,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-10-15",176.94,178.22,173.75,174.09,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2272},"2024-10-14",176.55,177.22,175.5,{"symbol":5,"time":2749,"open":2747,"high":2750,"low":387,"close":2751},"2024-10-11",177,175.77,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2756,"close":2757},"2024-10-10",177.65,178.3,174.18,175.41,{"symbol":5,"time":2759,"open":2683,"high":2760,"low":2761,"close":2762},"2024-10-09",178.61,173.81,178.29,{"symbol":5,"time":2764,"open":991,"high":2765,"low":2766,"close":2767},"2024-10-08",174.64,170.44,174.37,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2772,"close":2773},"2024-10-07",170.42,172.33,169.55,169.97,{"symbol":5,"time":2775,"open":2776,"high":2777,"low":948,"close":2778},"2024-10-04",168.71,170.9,170.86,{"symbol":5,"time":2780,"open":658,"high":2781,"low":2782,"close":2783},"2024-10-03",167.86,166.24,166.86,{"symbol":5,"time":2785,"open":75,"high":2786,"low":2787,"close":2788},"2024-10-02",169.18,167.27,167.71,{"symbol":5,"time":2790,"open":2791,"high":2792,"low":2793,"close":2794},"2024-10-01",170.22,170.51,165.97,167.16,{"symbol":5,"time":2796,"open":2797,"high":2675,"low":2798,"close":2336},"2024-09-30",169.5,166.45,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2459,"close":2803},"2024-09-27",168.09,169.11,168.74,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2808,"close":1907},"2024-09-26",167.65,168.36,166.48,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2024-09-25",167.69,168.75,165.66,166.28,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-09-24",165.74,166.1,163.92,165.8,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2826},"2024-09-23",167.23,167.33,164.26,165.95,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2832},"2024-09-20",167.13,168.83,166.6,168,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2837,"close":2838},"2024-09-19",167.25,168.16,164.51,167.59,{"symbol":5,"time":2840,"open":2841,"high":2841,"low":2842,"close":2843},"2024-09-18",167.62,163.73,164.53,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-09-17",170.28,170.64,166.77,167.47,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2837,"close":2854},"2024-09-16",164.99,173.99,170.33,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":2434},"2024-09-13",173.7,173.94,161,{"symbol":5,"time":2861,"open":901,"high":2862,"low":2863,"close":2864},"2024-09-12",162.34,157.9,161.38,{"symbol":5,"time":2866,"open":2867,"high":2868,"low":2869,"close":1957},"2024-09-11",156.78,159.44,154.84,{"symbol":5,"time":2871,"open":2872,"high":2873,"low":2874,"close":2875},"2024-09-10",154.23,160.52,153.12,155.89,{"symbol":5,"time":2877,"open":2878,"high":128,"low":2879,"close":2880},"2024-09-09",142.49,139.51,139.89,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2885,"close":2886},"2024-09-06",143.79,143.94,139.4,141.81,{"symbol":5,"time":2888,"open":2132,"high":2889,"low":2890,"close":2891},"2024-09-05",143.28,140.31,142.61,{"symbol":5,"time":2893,"open":2894,"high":2895,"low":2896,"close":2897},"2024-09-04",138.44,141.1,137.95,140.75,{"symbol":5,"time":2899,"open":2900,"high":681,"low":341,"close":2901},"2024-09-03",140.45,139.5,{"symbol":5,"time":2903,"open":2904,"high":2905,"low":2906,"close":2907},"2024-08-30",140.33,141.72,140.1,141.29,{"symbol":5,"time":2909,"open":2910,"high":336,"low":2911,"close":2912},"2024-08-29",139.14,138.85,139.42,{"symbol":5,"time":2914,"open":341,"high":2915,"low":2916,"close":2917},"2024-08-28",138.95,136.91,137.88,{"symbol":5,"time":2919,"open":2920,"high":2901,"low":2921,"close":2039},"2024-08-27",137.85,137.74,{"symbol":5,"time":2923,"open":2924,"high":2885,"low":2925,"close":2926},"2024-08-26",139.39,138.19,138.9,{"symbol":5,"time":2928,"open":861,"high":2929,"low":2930,"close":2931},"2024-08-23",139.79,137.26,139.19,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2936,"close":2051},"2024-08-22",140.7,141.08,137.65,{"symbol":5,"time":2938,"open":725,"high":707,"low":2939,"close":2940},"2024-08-21",138.55,140.2,{"symbol":5,"time":2942,"open":2943,"high":2929,"low":2943,"close":2944},"2024-08-20",137.82,139.17,{"symbol":5,"time":2946,"open":2947,"high":2896,"low":2948,"close":2949},"2024-08-19",137.53,136.46,137.92,{"symbol":5,"time":2951,"open":2952,"high":2943,"low":2953,"close":2954},"2024-08-16",136.79,136.39,137.47,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2959,"close":2957},"2024-08-15",136.93,137.25,135.72,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":2964,"close":2965},"2024-08-14",134.04,135.97,134.01,135.6,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":2971},"2024-08-13",132.97,134.54,132.81,134.26,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-08-12",132.25,132.71,131.21,132.58,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":233,"close":2982},"2024-08-09",128.4,132.37,132.06,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2988},"2024-08-08",128,129.82,127.65,128.96,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2993,"close":2994},"2024-08-07",128.92,130.3,125.75,125.9,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2999,"close":3000},"2024-08-06",130.54,131.04,128.08,128.21,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2024-08-05",127.89,129.97,126.66,127.86,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3011,"close":3012},"2024-08-02",132.77,134.3,131.8,133.28,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":2061},"2024-08-01",139.29,140.39,135.77,{"symbol":5,"time":3019,"open":2115,"high":3020,"low":3021,"close":3022},"2024-07-31",141.55,138.66,139.45,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":3028},"2024-07-30",139.07,139.57,134.96,135.67,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":2943,"close":3033},"2024-07-29",139.27,139.78,138.31,{"symbol":5,"time":3035,"open":3036,"high":3037,"low":3038,"close":3039},"2024-07-26",138.87,139.96,138.38,139.01,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":2215,"close":2943},"2024-07-25",140.15,141.07,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2024-07-24",141.7,142.66,138.4,138.77,{"symbol":5,"time":3051,"open":2040,"high":3052,"low":3053,"close":3054},"2024-07-23",143.22,141.21,143.11,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":676},"2024-07-22",139.74,140.68,139.12,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":2051,"close":3064},"2024-07-19",138.35,140.44,138.56,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":3070},"2024-07-18",139.36,140.06,137.2,138.03,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":316},"2024-07-17",140.48,141.79,138.68,{"symbol":5,"time":3077,"open":221,"high":3078,"low":3079,"close":2891},"2024-07-16",143.5,142.05,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":221},"2024-07-15",145.73,146.59,141.92,{"symbol":5,"time":3086,"open":3087,"high":3088,"low":3089,"close":3090},"2024-07-12",142.71,145.13,141.26,144.77,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-07-11",142.36,143.48,141.68,142.76,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3057,"close":148},"2024-07-10",141.12,142.38,{"symbol":5,"time":3102,"open":3088,"high":3103,"low":3104,"close":3058},"2024-07-09",145.7,138,{"symbol":5,"time":3106,"open":131,"high":714,"low":3107,"close":3108},"2024-07-08",143.43,145.03,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3113,"close":3114},"2024-07-05",144.95,145.79,144.02,144.83,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3078,"close":3119},"2024-07-03",143.75,144.65,144.38,{"symbol":5,"time":3121,"open":3122,"high":322,"low":3123,"close":2889},"2024-07-02",142.63,142.55,{"symbol":5,"time":3125,"open":729,"high":3126,"low":3043,"close":3127},"2024-07-01",144.06,143.09,{"symbol":5,"time":3129,"open":3130,"high":924,"low":3031,"close":723},"2024-06-28",139.44,{"symbol":5,"time":3132,"open":204,"high":51,"low":3133,"close":3134},"2024-06-27",138.81,140.18,{"symbol":5,"time":3136,"open":3137,"high":2897,"low":2051,"close":3138},"2024-06-26",139.49,138.23,{"symbol":5,"time":3140,"open":41,"high":2046,"low":3141,"close":2944},"2024-06-25",137.56,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3059,"close":2880},"2024-06-24",140,141.53,{"symbol":5,"time":3147,"open":139,"high":139,"low":3063,"close":3148},"2024-06-21",141.5,{"symbol":5,"time":3150,"open":198,"high":198,"low":3151,"close":3152},"2024-06-20",141.95,142.91,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":3155,"close":3157},"2024-06-18",141.22,145.06,144.64,{"symbol":5,"time":3159,"open":725,"high":3160,"low":3161,"close":868},"2024-06-17",141.44,138.25,{"symbol":5,"time":3163,"open":316,"high":3164,"low":3165,"close":3166},"2024-06-14",139.97,137.38,138.13,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3049,"close":718},"2024-06-13",140.43,142.4,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3175,"close":3176},"2024-06-12",134.69,140.96,133.96,140.38,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":3181,"close":3182},"2024-06-11",124.05,124.83,122.29,123.88,{"symbol":5,"time":3184,"open":3185,"high":2128,"low":3179,"close":2070},"2024-06-10",125.73,{"symbol":5,"time":3187,"open":294,"high":3188,"low":3189,"close":3190},"2024-06-07",126.22,123.27,125.92,{"symbol":5,"time":3192,"open":3193,"high":279,"low":3194,"close":3195},"2024-06-06",122.88,122.25,123.5,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-06-05",121.65,122.79,120.51,122.63,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3207},"2024-06-04",119.02,120.37,118.72,120.07,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3213},"2024-06-03",117.53,119.33,117.34,119.28,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":3219},"2024-05-31",116.59,117.42,114.55,117.19,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3224,"close":3225},"2024-05-30",120.17,121.44,117.03,117.09,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3230,"close":3231},"2024-05-29",122.99,123.92,122.77,123.74,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":3237},"2024-05-28",123.24,124.82,123.01,124.49,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":3243},"2024-05-24",123.42,123.51,121.42,122.91,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3249},"2024-05-23",126.55,126.7,123.16,124.09,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3254,"close":3255},"2024-05-22",124.63,125.16,123.3,124.6,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":3229,"close":3252},"2024-05-21",124.46,125.36,{"symbol":5,"time":3261,"open":3262,"high":3263,"low":3234,"close":3264},"2024-05-20",123.8,124.68,124.52,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":3269,"close":3195},"2024-05-17",123.18,123.58,122.08,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":3275},"2024-05-16",121.94,122.45,121.21,122.16,{"symbol":5,"time":3277,"open":3222,"high":3278,"low":3279,"close":3280},"2024-05-15",122.09,119.67,121.63,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":3285,"close":3286},"2024-05-14",116.5,122.55,116.13,120.87,{"symbol":5,"time":3288,"open":3289,"high":3219,"low":240,"close":3290},"2024-05-13",117.13,116.37,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3295,"close":3296},"2024-05-10",117.15,117.63,115.91,116.67,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":3283,"close":3301},"2024-05-09",117.39,117.73,116.64,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3299},"2024-05-08",117.71,117.98,117.11,{"symbol":5,"time":3308,"open":250,"high":3309,"low":3310,"close":3311},"2024-05-07",119.13,117.29,117.93,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":3317},"2024-05-06",116.33,118.36,116.18,118.34,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":3322,"close":3323},"2024-05-03",115.98,116.21,115.07,115.8,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3328,"close":3329},"2024-05-02",115.23,115.81,114.26,114.96,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":3334,"close":3335},"2024-05-01",113.91,116.76,113.65,114.63,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3340,"close":3341},"2024-04-30",115.09,115.52,113.69,113.75,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3346,"close":3347},"2024-04-29",116.99,117.31,115.29,116.49,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-04-26",117.04,119.21,116.15,117.21,{"symbol":5,"time":3355,"open":3356,"high":259,"low":3357,"close":3358},"2024-04-25",113.63,112.78,114.89,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":3363,"close":3364},"2024-04-24",115.38,115.73,113.88,115.34,{"symbol":5,"time":3366,"open":3367,"high":3368,"low":258,"close":3338},"2024-04-23",115.17,115.86,{"symbol":5,"time":3370,"open":3371,"high":3372,"low":3373,"close":3374},"2024-04-22",116.03,116.34,114.34,114.53,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":3379,"close":3380},"2024-04-19",116.12,116.77,114.46,114.88,{"symbol":5,"time":3382,"open":3383,"high":3383,"low":3384,"close":3385},"2024-04-18",118.76,115.7,116,{"symbol":5,"time":3387,"open":3388,"high":3389,"low":3390,"close":3391},"2024-04-17",120.98,121.04,118.61,118.67,{"symbol":5,"time":3393,"open":3394,"high":3223,"low":3395,"close":3396},"2024-04-16",120.09,119.75,120.62,{"symbol":5,"time":3398,"open":3399,"high":256,"low":264,"close":3400},"2024-04-15",122.18,119.88,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":3405,"close":3406},"2024-04-12",121.74,121.84,120.42,121.11,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3411,"close":3234},"2024-04-11",121.72,123.82,121.36,{"symbol":5,"time":3413,"open":3414,"high":257,"low":3415,"close":3416},"2024-04-10",121.35,121.32,121.75,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":2078,"close":3421},"2024-04-09",124.35,124.75,123.23,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3426,"close":3419},"2024-04-08",125,125.12,123.76,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3431,"close":3432},"2024-04-05",124.42,126,124.14,124.9,{"symbol":5,"time":3434,"open":304,"high":2071,"low":3435,"close":3436},"2024-04-04",124.03,124.19,{"symbol":5,"time":3438,"open":3439,"high":288,"low":3440,"close":3441},"2024-04-03",124.26,124.06,126.24,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2024-04-02",124.51,124.93,123.43,124.34,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2024-04-01",125.54,126.27,124.56,125.48,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2024-03-28",125.39,126.17,125.2,125.61,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3465},"2024-03-27",127.33,127.82,124.47,125.27,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":270,"close":3470},"2024-03-26",126.75,126.94,126.47,{"symbol":5,"time":3472,"open":3473,"high":3473,"low":3474,"close":3475},"2024-03-25",127.67,126.05,126.08,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3481},"2024-03-22",129.01,129.21,127.55,127.79,{"symbol":5,"time":3483,"open":3484,"high":3009,"low":3485,"close":3478},"2024-03-21",130.52,128.95,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":2129,"close":3490},"2024-03-20",129.98,130.69,129.24,{"symbol":5,"time":3492,"open":3493,"high":3479,"low":3494,"close":3495},"2024-03-19",127.75,126.49,129.19,{"symbol":5,"time":3497,"open":2077,"high":3485,"low":3498,"close":3499},"2024-03-18",126.88,127.8,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3504,"close":3450},"2024-03-15",124.04,126.01,123.56,{"symbol":5,"time":3506,"open":3507,"high":3499,"low":3508,"close":3509},"2024-03-14",127.23,124.94,125.53,{"symbol":5,"time":3511,"open":2985,"high":3512,"low":3180,"close":3513},"2024-03-13",128.8,125.52,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3255,"close":3518},"2024-03-12",126.26,129.37,127.54,{"symbol":5,"time":3520,"open":3521,"high":258,"low":3522,"close":3523},"2024-03-11",111.61,111.18,114.13,{"symbol":5,"time":3525,"open":3526,"high":3527,"low":3528,"close":3529},"2024-03-08",114.07,114.33,111.54,112.42,{"symbol":5,"time":3531,"open":3532,"high":3533,"low":3534,"close":3535},"2024-03-07",113.94,114.8,112.29,114.54,{"symbol":5,"time":3537,"open":3538,"high":3539,"low":3540,"close":3541},"2024-03-06",111.5,113.05,110.67,112.27,{"symbol":5,"time":3543,"open":3544,"high":3545,"low":3546,"close":3547},"2024-03-05",112.82,113.2,110.37,110.94,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":3552,"close":3553},"2024-03-04",113.58,114.6,113.39,114.06,{"symbol":5,"time":3555,"open":3556,"high":3532,"low":3557,"close":3558},"2024-03-01",111.68,111.52,113.78,{"symbol":5,"time":3560,"open":3556,"high":3561,"low":3562,"close":3556},"2024-02-29",112.44,110.64,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3567,"close":3556},"2024-02-28",111.26,112.02,111.1,{"symbol":5,"time":3569,"open":3570,"high":3571,"low":3572,"close":3573},"2024-02-27",110.62,111.51,109.79,111.38,{"symbol":5,"time":3575,"open":3576,"high":3577,"low":3578,"close":3579},"2024-02-26",112,112.54,110.93,110.97,{"symbol":5,"time":3581,"open":3576,"high":3582,"low":3583,"close":3584},"2024-02-23",113.37,111.71,111.95,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3589,"close":3590},"2024-02-22",111.49,111.89,109.66,111.01,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":3596},"2024-02-21",106.76,108.38,106.51,108.16,{"symbol":5,"time":3598,"open":3599,"high":3600,"low":3601,"close":3602},"2024-02-20",110.54,110.77,107.68,108.45,{"symbol":5,"time":3604,"open":3605,"high":3606,"low":3607,"close":3608},"2024-02-16",113.02,113.11,111.25,111.31,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3357},"2024-02-15",114.25,114.31,112.57,{"symbol":5,"time":3615,"open":3616,"high":3617,"low":3618,"close":3328},"2024-02-14",114.32,114.72,113.53,{"symbol":5,"time":3620,"open":3621,"high":3622,"low":3623,"close":3624},"2024-02-13",113.79,114.21,113,113.68,{"symbol":5,"time":3626,"open":3627,"high":3628,"low":3361,"close":3629},"2024-02-12",116.26,117.1,115.84,{"symbol":5,"time":3631,"open":3632,"high":3212,"low":3362,"close":3301},"2024-02-09",117.06,{"symbol":5,"time":3634,"open":3225,"high":3635,"low":3636,"close":3637},"2024-02-08",117.79,115.97,116.68,{"symbol":5,"time":3639,"open":3323,"high":3640,"low":3641,"close":3642},"2024-02-07",117.59,115.3,117.27,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3647,"close":3641},"2024-02-06",116.74,116.95,114.98,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3652,"close":3653},"2024-02-05",115.53,116.72,114.77,116.39,{"symbol":5,"time":3655,"open":3656,"high":3347,"low":3657,"close":3658},"2024-02-02",115.82,115.16,115.79,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3663,"close":3650},"2024-02-01",112.91,115.78,112.55,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3668,"close":3669},"2024-01-31",113.81,114.27,111.67,111.7,{"symbol":5,"time":3671,"open":3672,"high":3673,"low":3674,"close":3675},"2024-01-30",113.36,114.4,112.63,114.16,{"symbol":5,"time":3677,"open":3678,"high":3679,"low":3680,"close":3341},"2024-01-29",114.19,114.59,113.01,{"symbol":5,"time":3682,"open":3683,"high":3684,"low":3667,"close":3683},"2024-01-26",114.64,115.48,{"symbol":5,"time":3686,"open":3358,"high":3316,"low":3687,"close":3688},"2024-01-25",114.35,115,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3693,"close":3612},"2024-01-24",113.42,115.42,113.33,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3698,"close":3699},"2024-01-23",110.29,112.68,109.56,111.83,{"symbol":5,"time":3701,"open":3702,"high":3703,"low":3704,"close":3705},"2024-01-22",110.06,110.69,109.27,110.1,{"symbol":5,"time":3707,"open":3708,"high":3709,"low":3710,"close":3711},"2024-01-19",109.32,110.22,109.02,109.67,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":3716,"close":3717},"2024-01-18",106.99,108.88,106.62,108.7,{"symbol":5,"time":3719,"open":3720,"high":3721,"low":3722,"close":3723},"2024-01-17",106.46,107.5,105.68,106.43,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3729},"2024-01-16",106.41,106.66,105.42,106.57,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":3734,"close":3735},"2024-01-12",105.1,106.7,104.97,106.6,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3740,"close":3741},"2024-01-11",104.35,104.84,103.54,104.77,{"symbol":5,"time":3743,"open":3744,"high":3745,"low":3746,"close":3747},"2024-01-10",103.09,104.07,102.72,103.92,{"symbol":5,"time":3749,"open":3750,"high":3751,"low":3752,"close":3753},"2024-01-09",103.85,104.48,103.29,103.63,{"symbol":5,"time":3755,"open":3756,"high":3741,"low":3757,"close":3758},"2024-01-08",102.94,102.13,104.66,{"symbol":5,"time":3760,"open":3761,"high":3762,"low":3763,"close":3764},"2024-01-05",102.53,103.72,102.29,102.73,{"symbol":5,"time":3766,"open":3767,"high":3768,"low":3769,"close":3770},"2024-01-04",102.77,103.36,102.4,102.59,{"symbol":5,"time":3772,"open":3773,"high":3774,"low":3775,"close":3776},"2024-01-03",103.3,103.38,101.74,102.46,{"symbol":5,"time":3778,"open":3779,"high":3780,"low":3781,"close":3782},"2024-01-02",104.52,104.68,102.44,104.06,{"symbol":5,"time":3784,"open":3735,"high":3785,"low":3786,"close":3787},"2023-12-29",106.92,104.78,105.43,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3792,"close":3793},"2023-12-28",106.01,106.61,105.58,106.25,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3799},"2023-12-27",106.32,106.33,105.56,105.94,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3805},"2023-12-26",106.52,106.65,105.34,106.19,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3810,"close":3811},"2023-12-22",105.7,106.49,105.46,106.2,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3779,"close":3816},"2023-12-21",104.7,105.93,105.86,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3821,"close":3822},"2023-12-20",105.95,106.09,104.05,104.15,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":3827,"close":3793},"2023-12-19",104.98,106.34,104.8,{"symbol":5,"time":3829,"open":3830,"high":3831,"low":3832,"close":3833},"2023-12-18",103.41,106.16,102.91,105,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2023-12-15",99.69,103.99,99.36,103.32,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3845},"2023-12-14",101.87,102.25,99.87,100.31,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3850,"close":3851},"2023-12-13",101.08,103.1,99.26,102.99,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3856,"close":3857},"2023-12-12",102.7,104.95,100.69,100.81,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":3862,"close":3863},"2023-12-11",113.77,115.35,113.61,115.13,{"symbol":5,"time":3865,"open":3866,"high":3867,"low":3868,"close":3862},"2023-12-08",112.01,113.64,111.59,{"symbol":5,"time":3870,"open":3871,"high":3872,"low":3873,"close":3874},"2023-12-07",112.41,113.03,111.81,112.87,{"symbol":5,"time":3876,"open":3877,"high":259,"low":3878,"close":3879},"2023-12-06",114.94,111.93,112.03,{"symbol":5,"time":3881,"open":3882,"high":3883,"low":3666,"close":3374},"2023-12-05",114.57,115.27,{"symbol":5,"time":3885,"open":3886,"high":3637,"low":3218,"close":3662},"2023-12-04",116.27,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3891,"close":3892},"2023-12-01",116.07,117.35,115.26,117.16,{"symbol":5,"time":3894,"open":3895,"high":3896,"low":3897,"close":3321},"2023-11-30",116.86,117.23,115.18,{"symbol":5,"time":3899,"open":3212,"high":3900,"low":3901,"close":3321},"2023-11-29",117.58,115.96,{"symbol":5,"time":3903,"open":3385,"high":252,"low":3904,"close":3905},"2023-11-28",115.87,116.24,{"symbol":5,"time":3907,"open":3908,"high":3378,"low":3909,"close":3910},"2023-11-27",116.01,115.45,116.47,{"symbol":5,"time":3912,"open":3347,"high":3216,"low":3364,"close":3913},"2023-11-24",116.25,{"symbol":5,"time":3915,"open":3916,"high":3310,"low":3917,"close":3905},"2023-11-22",116.7,115.51,{"symbol":5,"time":3919,"open":3353,"high":3920,"low":3921,"close":3922},"2023-11-21",117.67,115.68,116.08,{"symbol":5,"time":3924,"open":3925,"high":3293,"low":3917,"close":3926},"2023-11-20",115.65,116.92,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3675,"close":3931},"2023-11-17",114.61,115.64,115.36,{"symbol":5,"time":3933,"open":3934,"high":3904,"low":3935,"close":3936},"2023-11-16",113.76,113.47,114.67,{"symbol":5,"time":3938,"open":3352,"high":3939,"low":3940,"close":3553},"2023-11-15",116.31,113.93,{"symbol":5,"time":3942,"open":3943,"high":3944,"low":3945,"close":3946},"2023-11-14",114.86,116.46,114.45,116.1,{"symbol":5,"time":3948,"open":3949,"high":3950,"low":3357,"close":3951},"2023-11-13",113.07,114.49,114.15,{"symbol":5,"time":3953,"open":3954,"high":3955,"low":3956,"close":3949},"2023-11-10",112.09,113.18,111.14,{"symbol":5,"time":3958,"open":3959,"high":3960,"low":3521,"close":3961},"2023-11-09",112.4,113.31,112.18,{"symbol":5,"time":3963,"open":3964,"high":3965,"low":3966,"close":3967},"2023-11-08",109.23,112.56,109.19,112.33,{"symbol":5,"time":3969,"open":3970,"high":3971,"low":3972,"close":3973},"2023-11-07",109.99,110.38,108.58,108.99,{"symbol":5,"time":3975,"open":3976,"high":3977,"low":3978,"close":3979},"2023-11-06",108.06,109.21,107.44,109.11,{"symbol":5,"time":3981,"open":3982,"high":3983,"low":3716,"close":3984},"2023-11-03",107.17,109.07,108.05,{"symbol":5,"time":3986,"open":3987,"high":3988,"low":3989,"close":3990},"2023-11-02",106.45,107.22,105.57,106.87,{"symbol":5,"time":3992,"open":3993,"high":3811,"low":3993,"close":3994},"2023-11-01",103.8,105.75,{"symbol":5,"time":3996,"open":3997,"high":3998,"low":3999,"close":4000},"2023-10-31",102.01,103.52,101.1,103.4,{"symbol":5,"time":4002,"open":4003,"high":4004,"low":4005,"close":4006},"2023-10-30",101.14,102.41,100.82,101.65,{"symbol":5,"time":4008,"open":4009,"high":4010,"low":4011,"close":4012},"2023-10-27",101,102.09,100.59,100.99,{"symbol":5,"time":4014,"open":4015,"high":4016,"low":3844,"close":4017},"2023-10-26",101.69,102.39,100.4,{"symbol":5,"time":4019,"open":3854,"high":4020,"low":4021,"close":4022},"2023-10-25",103.67,101.01,101.43,{"symbol":5,"time":4024,"open":4025,"high":4026,"low":4027,"close":4028},"2023-10-24",103.95,104.46,102.5,103.2,{"symbol":5,"time":4030,"open":4031,"high":4032,"low":3997,"close":4033},"2023-10-23",102.04,104.69,103.66,{"symbol":5,"time":4035,"open":3714,"high":4036,"low":4037,"close":4038},"2023-10-20",107.04,100.66,101.85,{"symbol":5,"time":4040,"open":4041,"high":3709,"low":4042,"close":4043},"2023-10-19",108.63,108.19,108.34,{"symbol":5,"time":4045,"open":4046,"high":4047,"low":4048,"close":4049},"2023-10-18",108.4,109.73,107.86,108.25,{"symbol":5,"time":4051,"open":4052,"high":3572,"low":4053,"close":4054},"2023-10-17",107.58,106.9,109.04,{"symbol":5,"time":4056,"open":4057,"high":4058,"low":4059,"close":4060},"2023-10-16",108.95,109.59,108.31,108.71,{"symbol":5,"time":4062,"open":3966,"high":4063,"low":4064,"close":4049},"2023-10-13",109.51,107.79,{"symbol":5,"time":4066,"open":4067,"high":4068,"low":3715,"close":3979},"2023-10-12",109.95,110.92,{"symbol":5,"time":4070,"open":4063,"high":3702,"low":4071,"close":4072},"2023-10-11",108.83,109.64,{"symbol":5,"time":4074,"open":4075,"high":4076,"low":4077,"close":4078},"2023-10-10",110.21,111.06,109.62,109.71,{"symbol":5,"time":4080,"open":4081,"high":3579,"low":4082,"close":4083},"2023-10-09",110.75,109.47,110.32,{"symbol":5,"time":4085,"open":4086,"high":4087,"low":4052,"close":4088},"2023-10-06",107.93,110.53,109.96,{"symbol":5,"time":4090,"open":4091,"high":4092,"low":3805,"close":4093},"2023-10-05",106.97,108.44,108.35,{"symbol":5,"time":4095,"open":4096,"high":4097,"low":4098,"close":4099},"2023-10-04",104.96,107.3,104.5,107.08,{"symbol":5,"time":4101,"open":4102,"high":4103,"low":3740,"close":3779},"2023-10-03",106.42,106.5,{"symbol":5,"time":4105,"open":4106,"high":4107,"low":4108,"close":4109},"2023-10-02",105.81,106.73,105.29,106.71,{"symbol":5,"time":4111,"open":4112,"high":4113,"low":4114,"close":4115},"2023-09-29",107.11,107.37,105.38,105.92,{"symbol":5,"time":4117,"open":4118,"high":3735,"low":4119,"close":4120},"2023-09-28",104.03,103.27,106.15,{"symbol":5,"time":4122,"open":3833,"high":4123,"low":4124,"close":4125},"2023-09-27",105.28,103.35,104.62,{"symbol":5,"time":4127,"open":4128,"high":4129,"low":4130,"close":4131},"2023-09-26",107.14,107.4,104.31,104.88,{"symbol":5,"time":4133,"open":3602,"high":4134,"low":3721,"close":4135},"2023-09-25",108.65,108.3,{"symbol":5,"time":4137,"open":3970,"high":4138,"low":4139,"close":4140},"2023-09-22",110.6,108.51,109.03,{"symbol":5,"time":4142,"open":3571,"high":4143,"low":4144,"close":4145},"2023-09-21",112.5,109.33,109.43,[4147,4153,4158,4163,4168,4173,4178,4183,4188,4193,4198,4203,4208,4213,4217,4222,4227,4232,4237,4242,4247,4250,4255,4259,4264,4269,4274,4279,4284,4289,4294,4299,4304,4309,4314,4319,4324,4329,4334,4339,4344,4349,4354,4359,4364,4369,4374,4379,4384,4389,4394,4399,4404,4409,4413,4418,4422,4427,4432,4436,4440,4445,4450,4455,4460,4465,4470,4475,4480,4485,4490,4495,4499,4504,4509,4513,4518,4523,4527,4532,4537,4542,4547,4552,4557,4562,4566,4571,4576,4581,4585,4589,4594,4599,4603,4608,4613,4618,4623,4628,4633,4638,4643,4648,4653,4658,4663,4667,4672,4677,4682,4687,4692,4697,4702,4707,4712,4717,4722,4727,4732,4737,4742,4747,4752,4757,4762,4767,4772,4777,4782,4787,4792,4797,4802,4807,4812,4817,4822,4827,4832,4837,4842,4847,4852,4857,4862,4867,4872,4877,4882,4886,4891,4896,4901,4906,4911,4916,4921,4925,4930,4934,4939,4944,4949,4954,4959,4964,4968,4971,4976,4981,4985,4989,4992,4996,5000,5005,5008,5013,5018,5023,5028,5032,5037,5042,5046,5050,5054,5059,5064,5069,5073,5078,5082,5087,5092,5097,5102,5107,5111,5116,5121,5126,5131,5136,5141,5146,5151,5155,5159,5164,5167,5172,5177,5182,5187,5191,5193,5197,5202,5207,5211,5216,5220,5225,5230,5235,5238,5243,5248,5253,5258,5261,5266,5271,5276,5280,5285,5289,5294,5298,5303,5308,5313,5318,5323,5328,5333,5337,5341,5345,5350,5355,5360,5365,5370,5375,5380,5385,5390,5394,5399,5404,5409,5414,5418],{"symbol":4148,"time":26,"open":4149,"high":4150,"low":4151,"close":4152},"SPY",761.31,762,757.97,761.69,{"symbol":4148,"time":32,"open":4154,"high":4155,"low":4156,"close":4157},763.15,763.57,759.96,762.6,{"symbol":4148,"time":38,"open":4159,"high":4160,"low":4161,"close":4162},759.5,761.67,749.6,754.05,{"symbol":4148,"time":44,"open":4164,"high":4165,"low":4166,"close":4167},760.12,760.35,756.15,757.39,{"symbol":4148,"time":50,"open":4169,"high":4170,"low":4171,"close":4172},759,763.52,757.93,760.88,{"symbol":4148,"time":56,"open":4174,"high":4175,"low":4176,"close":4177},764.72,766.38,763.6,764.29,{"symbol":4148,"time":62,"open":4179,"high":4180,"low":4181,"close":4182},758.03,760.11,756.64,757.83,{"symbol":4148,"time":68,"open":4184,"high":4185,"low":4186,"close":4187},764.08,764.47,760.94,762.4,{"symbol":4148,"time":74,"open":4189,"high":4190,"low":4191,"close":4192},769.07,769.7,765.14,765.96,{"symbol":4148,"time":80,"open":4194,"high":4195,"low":4196,"close":4197},772.01,772.87,769,770.19,{"symbol":4148,"time":86,"open":4199,"high":4200,"low":4201,"close":4202},767.9,774.03,767.45,773.17,{"symbol":4148,"time":92,"open":4204,"high":4205,"low":4206,"close":4207},762.45,766.43,761.73,765.16,{"symbol":4148,"time":98,"open":4209,"high":4210,"low":4211,"close":4212},762.01,764.67,759.48,761.78,{"symbol":4148,"time":103,"open":4214,"high":4215,"low":4174,"close":4216},767.33,768,767.05,{"symbol":4148,"time":109,"open":4218,"high":4219,"low":4220,"close":4221},771.76,775.3,768.31,769.35,{"symbol":4148,"time":115,"open":4223,"high":4224,"low":4225,"close":4226},768.5,772.36,767.16,771.1,{"symbol":4148,"time":121,"open":4228,"high":4229,"low":4230,"close":4231},764.73,767.35,763.93,766.08,{"symbol":4148,"time":127,"open":4233,"high":4234,"low":4235,"close":4236},766.16,766.78,763.05,765.91,{"symbol":4148,"time":133,"open":4238,"high":4239,"low":4240,"close":4241},764.78,765.22,762.08,763.47,{"symbol":4148,"time":138,"open":4243,"high":4244,"low":4245,"close":4246},766.05,767.85,764.17,765.72,{"symbol":4148,"time":144,"open":4192,"high":4248,"low":4249,"close":4157},768.15,762.04,{"symbol":4148,"time":150,"open":4251,"high":4252,"low":4253,"close":4254},770.36,772.47,768.1,769.06,{"symbol":4148,"time":156,"open":4256,"high":4257,"low":4258,"close":4201},768.7,769.5,766.92,{"symbol":4148,"time":162,"open":4260,"high":4261,"low":4262,"close":4263},776.18,776.78,772.51,772.67,{"symbol":4148,"time":168,"open":4265,"high":4266,"low":4267,"close":4268},778.54,778.8,775.43,776.34,{"symbol":4148,"time":174,"open":4270,"high":4271,"low":4272,"close":4273},774.87,779.37,774.11,777.88,{"symbol":4148,"time":180,"open":4275,"high":4276,"low":4277,"close":4278},774.71,774.9,771.28,772.49,{"symbol":4148,"time":186,"open":4280,"high":4281,"low":4282,"close":4283},774.53,774.61,769.2,770.56,{"symbol":4148,"time":192,"open":4285,"high":4286,"low":4287,"close":4288},772.6,775.05,771.62,773.03,{"symbol":4148,"time":197,"open":4290,"high":4291,"low":4292,"close":4293},771.02,773.92,769.61,773.26,{"symbol":4148,"time":203,"open":4295,"high":4296,"low":4297,"close":4298},770.21,771.82,767.46,768.56,{"symbol":4148,"time":209,"open":4300,"high":4301,"low":4302,"close":4303},775.85,776.85,769.51,769.79,{"symbol":4148,"time":215,"open":4305,"high":4306,"low":4307,"close":4308},760.63,773.41,760.52,771.33,{"symbol":4148,"time":219,"open":4310,"high":4311,"low":4312,"close":4313},749.44,758.58,748.8,757.67,{"symbol":4148,"time":225,"open":4315,"high":4316,"low":4317,"close":4318},744.68,748.9,737.68,747.03,{"symbol":4148,"time":231,"open":4320,"high":4321,"low":4322,"close":4323},736.05,742.45,734.59,741.69,{"symbol":4148,"time":237,"open":4325,"high":4326,"low":4327,"close":4328},739.97,742.68,729.1,729.46,{"symbol":4148,"time":243,"open":4330,"high":4331,"low":4332,"close":4333},739.19,742.79,735.98,740.86,{"symbol":4148,"time":249,"open":4335,"high":4336,"low":4337,"close":4338},744.91,745.53,735.87,739.09,{"symbol":4148,"time":255,"open":4340,"high":4341,"low":4342,"close":4343},738.51,743.72,737.29,738.93,{"symbol":4148,"time":261,"open":4345,"high":4346,"low":4347,"close":4348},739.37,742.56,735.21,738.18,{"symbol":4148,"time":267,"open":4350,"high":4351,"low":4352,"close":4353},746.62,750.02,746.37,747.41,{"symbol":4148,"time":272,"open":4355,"high":4356,"low":4357,"close":4358},746.29,749.04,744.18,748.28,{"symbol":4148,"time":278,"open":4360,"high":4361,"low":4362,"close":4363},747.06,748.73,741.51,742.09,{"symbol":4148,"time":284,"open":4365,"high":4366,"low":4367,"close":4368},742.08,747.29,740.8,743.29,{"symbol":4148,"time":290,"open":4370,"high":4371,"low":4372,"close":4373},752.76,754.57,747.88,750.72,{"symbol":4148,"time":296,"open":4375,"high":4376,"low":4377,"close":4378},754.24,755.58,750.2,754.81,{"symbol":4148,"time":301,"open":4380,"high":4381,"low":4382,"close":4383},750.91,753.34,748.66,751.83,{"symbol":4148,"time":307,"open":4385,"high":4386,"low":4387,"close":4388},752.47,753.91,748,749.17,{"symbol":4148,"time":313,"open":4390,"high":4391,"low":4392,"close":4393},752.05,755.42,748.1,754.95,{"symbol":4148,"time":319,"open":4395,"high":4396,"low":4397,"close":4398},747.35,751.97,745.59,751.71,{"symbol":4148,"time":324,"open":4400,"high":4401,"low":4402,"close":4403},743.16,746.15,739.51,745.4,{"symbol":4148,"time":330,"open":4405,"high":4406,"low":4407,"close":4408},750.22,750.96,745.21,747.71,{"symbol":4148,"time":334,"open":4410,"high":4411,"low":4353,"close":4412},748.74,752.41,751.28,{"symbol":4148,"time":339,"open":4414,"high":4415,"low":4416,"close":4417},747.4,751.31,740.03,744.78,{"symbol":4148,"time":344,"open":4419,"high":4310,"low":4420,"close":4421},745,742.38,745.76,{"symbol":4148,"time":348,"open":4423,"high":4424,"low":4425,"close":4426},741.29,748.02,740.89,746.77,{"symbol":4148,"time":354,"open":4428,"high":4429,"low":4430,"close":4431},736.53,741.56,732.09,741,{"symbol":4148,"time":360,"open":4433,"high":4428,"low":4434,"close":4435},728.95,716.58,728.99,{"symbol":4148,"time":366,"open":4437,"high":4345,"low":4438,"close":4439},738.91,729.6,734.3,{"symbol":4148,"time":372,"open":4441,"high":4442,"low":4443,"close":4444},735.17,739.95,730.84,733.24,{"symbol":4148,"time":378,"open":4446,"high":4447,"low":4448,"close":4449},733.81,739.63,732.3,733.58,{"symbol":4148,"time":384,"open":4451,"high":4452,"low":4453,"close":4454},747.7,750.18,743.13,744.39,{"symbol":4148,"time":390,"open":4456,"high":4457,"low":4458,"close":4459},747.76,748.23,743.86,746.74,{"symbol":4148,"time":396,"open":4461,"high":4462,"low":4463,"close":4464},751.29,752.15,739.22,740.96,{"symbol":4148,"time":402,"open":4466,"high":4467,"low":4468,"close":4469},754.55,755.44,749.88,750.33,{"symbol":4148,"time":408,"open":4471,"high":4472,"low":4473,"close":4474},751.85,756.68,751.76,754.83,{"symbol":4148,"time":413,"open":4476,"high":4477,"low":4478,"close":4479},740.71,744.44,735.03,741.75,{"symbol":4148,"time":419,"open":4481,"high":4482,"low":4483,"close":4484},728.76,740,724.41,737.76,{"symbol":4148,"time":425,"open":4486,"high":4487,"low":4488,"close":4489},733.39,738.38,725.33,725.43,{"symbol":4148,"time":431,"open":4491,"high":4492,"low":4493,"close":4494},743.63,746.9,722.59,737.05,{"symbol":4148,"time":437,"open":4496,"high":4497,"low":4498,"close":4463},743.36,745.34,738.19,{"symbol":4148,"time":443,"open":4500,"high":4501,"low":4502,"close":4503},752.31,752.82,735.53,737.55,{"symbol":4148,"time":449,"open":4505,"high":4506,"low":4507,"close":4508},752.1,758.31,751.47,757.09,{"symbol":4148,"time":455,"open":4510,"high":4511,"low":4512,"close":4375},758.15,758.8,753.57,{"symbol":4148,"time":461,"open":4514,"high":4515,"low":4516,"close":4517},757.03,760.4,756.75,759.57,{"symbol":4148,"time":467,"open":4519,"high":4520,"low":4521,"close":4522},755.36,760.28,754.69,758.54,{"symbol":4148,"time":473,"open":4524,"high":4525,"low":4521,"close":4526},755.9,758.08,756.48,{"symbol":4148,"time":479,"open":4528,"high":4529,"low":4530,"close":4531},750.25,755.15,749.23,754.6,{"symbol":4148,"time":485,"open":4533,"high":4534,"low":4535,"close":4536},750.88,751.38,748.22,750.46,{"symbol":4148,"time":491,"open":4538,"high":4539,"low":4540,"close":4541},750.01,752.13,748.37,750.59,{"symbol":4148,"time":497,"open":4543,"high":4544,"low":4545,"close":4546},746.24,748.94,744.48,745.64,{"symbol":4148,"time":503,"open":4548,"high":4549,"low":4550,"close":4551},738.64,744.87,737.03,742.72,{"symbol":4148,"time":509,"open":4553,"high":4554,"low":4555,"close":4556},735.71,741.87,733.89,741.25,{"symbol":4148,"time":515,"open":4558,"high":4559,"low":4560,"close":4561},734.78,737.65,731.53,733.73,{"symbol":4148,"time":521,"open":4563,"high":4564,"low":4486,"close":4565},739.83,741.42,738.65,{"symbol":4148,"time":527,"open":4567,"high":4568,"low":4569,"close":4570},741.79,743.46,737.96,739.17,{"symbol":4148,"time":533,"open":4572,"high":4573,"low":4574,"close":4575},743.65,749.53,743.56,748.17,{"symbol":4148,"time":539,"open":4577,"high":4578,"low":4579,"close":4580},738.47,743.91,735.47,742.31,{"symbol":4148,"time":545,"open":4582,"high":4583,"low":4584,"close":4348},736.89,738.84,731.83,{"symbol":4148,"time":550,"open":4586,"high":4587,"low":4586,"close":4588},736.45,740.79,739.3,{"symbol":4148,"time":556,"open":4590,"high":4591,"low":4592,"close":4593},734.93,738.08,734.57,737.62,{"symbol":4148,"time":562,"open":4595,"high":4596,"low":4597,"close":4598},735.05,736.13,729.75,731.58,{"symbol":4148,"time":568,"open":4600,"high":4322,"low":4601,"close":4602},728.16,727.82,733.83,{"symbol":4148,"time":574,"open":4604,"high":4605,"low":4606,"close":4607},721.77,725.04,721.49,723.77,{"symbol":4148,"time":579,"open":4609,"high":4610,"low":4611,"close":4612},720.07,722.12,714.99,718.01,{"symbol":4148,"time":585,"open":4614,"high":4615,"low":4616,"close":4617},721.25,724.87,720.47,720.65,{"symbol":4148,"time":591,"open":4619,"high":4620,"low":4621,"close":4622},714.63,719.79,710.45,718.66,{"symbol":4148,"time":597,"open":4624,"high":4625,"low":4626,"close":4627},711,712.2,708.37,711.58,{"symbol":4148,"time":603,"open":4629,"high":4630,"low":4631,"close":4632},711.82,712.88,709.25,711.69,{"symbol":4148,"time":609,"open":4634,"high":4635,"low":4636,"close":4637},713.17,715.63,712.3,715.17,{"symbol":4148,"time":615,"open":4639,"high":4640,"low":4641,"close":4642},710.75,714.47,709.01,713.94,{"symbol":4148,"time":621,"open":4644,"high":4645,"low":4646,"close":4647},709.5,712.36,702.28,708.45,{"symbol":4148,"time":627,"open":4649,"high":4650,"low":4651,"close":4652},709.15,711.45,708.22,711.21,{"symbol":4148,"time":633,"open":4654,"high":4655,"low":4656,"close":4657},710.28,711.28,702.64,704.08,{"symbol":4148,"time":639,"open":4659,"high":4660,"low":4661,"close":4662},708.78,709.91,706.14,708.72,{"symbol":4148,"time":645,"open":4661,"high":4664,"low":4665,"close":4666},712.39,705.76,710.14,{"symbol":4148,"time":651,"open":4668,"high":4669,"low":4670,"close":4671},701.06,702.78,698.53,701.66,{"symbol":4148,"time":657,"open":4673,"high":4674,"low":4675,"close":4676},695.26,700.28,694.2,699.94,{"symbol":4148,"time":663,"open":4678,"high":4679,"low":4680,"close":4681},687.69,694.58,687.66,694.46,{"symbol":4148,"time":669,"open":4683,"high":4684,"low":4685,"close":4686},677.41,686.3,676.58,686.1,{"symbol":4148,"time":674,"open":4688,"high":4689,"low":4690,"close":4691},681.32,682.03,678.45,679.46,{"symbol":4148,"time":680,"open":4693,"high":4694,"low":4695,"close":4696},674.84,681.16,673.77,679.91,{"symbol":4148,"time":686,"open":4698,"high":4699,"low":4700,"close":4701},676.39,677.08,671.46,676.01,{"symbol":4148,"time":692,"open":4703,"high":4704,"low":4705,"close":4706},656.65,659.61,651.06,659.22,{"symbol":4148,"time":698,"open":4708,"high":4709,"low":4710,"close":4711},655.86,659.72,655.52,658.93,{"symbol":4148,"time":704,"open":4713,"high":4714,"low":4715,"close":4716},646.42,658.2,645.11,655.83,{"symbol":4148,"time":710,"open":4718,"high":4719,"low":4720,"close":4721},653.9,658.52,653,655.24,{"symbol":4148,"time":716,"open":4723,"high":4724,"low":4725,"close":4726},638.94,651.54,637.98,650.34,{"symbol":4148,"time":721,"open":4728,"high":4729,"low":4730,"close":4731},640.11,640.37,629.28,631.97,{"symbol":4148,"time":727,"open":4733,"high":4734,"low":4735,"close":4736},642.5,642.66,633.11,634.09,{"symbol":4148,"time":733,"open":4738,"high":4739,"low":4740,"close":4741},652.06,654.85,644.82,645.09,{"symbol":4148,"time":738,"open":4743,"high":4744,"low":4745,"close":4746},658.67,660.89,654.24,656.82,{"symbol":4148,"time":743,"open":4748,"high":4749,"low":4750,"close":4751},651.32,657.03,649.88,653.18,{"symbol":4148,"time":749,"open":4753,"high":4754,"low":4755,"close":4756},658.07,662.62,653.94,655.38,{"symbol":4148,"time":755,"open":4758,"high":4759,"low":4760,"close":4761},656.51,656.69,644.72,648.57,{"symbol":4148,"time":761,"open":4763,"high":4764,"low":4765,"close":4766},656.97,662.98,655.17,659.8,{"symbol":4148,"time":767,"open":4768,"high":4769,"low":4770,"close":4771},668.36,669.72,661.19,661.43,{"symbol":4148,"time":773,"open":4773,"high":4774,"low":4775,"close":4776},672.39,674.44,669.7,670.79,{"symbol":4148,"time":779,"open":4778,"high":4779,"low":4780,"close":4781},668.38,672.07,667.12,669.03,{"symbol":4148,"time":785,"open":4783,"high":4784,"low":4785,"close":4786},669.27,672.34,661.36,662.29,{"symbol":4148,"time":791,"open":4788,"high":4789,"low":4790,"close":4791},671.16,671.65,665.87,666.06,{"symbol":4148,"time":797,"open":4793,"high":4794,"low":4795,"close":4796},677.58,680.08,673.34,676.33,{"symbol":4148,"time":803,"open":4798,"high":4799,"low":4800,"close":4801},677.72,683.36,674.76,677.18,{"symbol":4148,"time":808,"open":4803,"high":4804,"low":4805,"close":4806},666.39,679.92,662.39,678.27,{"symbol":4148,"time":813,"open":4808,"high":4809,"low":4810,"close":4811},673.41,676.11,669.76,672.38,{"symbol":4148,"time":819,"open":4813,"high":4814,"low":4815,"close":4816},682.08,685.53,675.61,681.31,{"symbol":4148,"time":825,"open":4818,"high":4819,"low":4820,"close":4821},681.63,687.09,679.62,685.13,{"symbol":4148,"time":831,"open":4823,"high":4824,"low":4825,"close":4826},675.06,682.61,669.66,680.33,{"symbol":4148,"time":837,"open":4828,"high":4829,"low":4830,"close":4831},678.7,688.62,678.02,686.38,{"symbol":4148,"time":843,"open":4833,"high":4834,"low":4835,"close":4836},683.09,686.86,681.64,685.99,{"symbol":4148,"time":848,"open":4838,"high":4839,"low":4840,"close":4841},693.28,693.3,684.35,689.3,{"symbol":4148,"time":854,"open":4843,"high":4844,"low":4845,"close":4846},690.18,693.68,690.1,693.15,{"symbol":4148,"time":858,"open":4848,"high":4849,"low":4850,"close":4851},681.9,688.35,680,687.35,{"symbol":4148,"time":864,"open":4853,"high":4854,"low":4855,"close":4856},687.83,690,680.37,682.39,{"symbol":4148,"time":870,"open":4858,"high":4859,"low":4860,"close":4861},682.32,690.06,681.73,689.43,{"symbol":4148,"time":875,"open":4863,"high":4864,"low":4865,"close":4866},683.84,686.18,681.55,684.48,{"symbol":4148,"time":881,"open":4868,"high":4869,"low":4870,"close":4871},684.02,689.15,682.83,686.29,{"symbol":4148,"time":887,"open":4873,"high":4874,"low":4875,"close":4876},680.14,684.94,675.78,682.85,{"symbol":4148,"time":893,"open":4878,"high":4879,"low":4880,"close":4881},681.69,686.28,677.52,681.75,{"symbol":4148,"time":899,"open":4883,"high":4884,"low":4855,"close":4885},694.24,695.35,681.27,{"symbol":4148,"time":904,"open":4887,"high":4888,"low":4889,"close":4890},696.39,697.14,689.18,691.96,{"symbol":4148,"time":909,"open":4892,"high":4893,"low":4894,"close":4895},694.95,696.54,691.66,692.12,{"symbol":4148,"time":915,"open":4897,"high":4898,"low":4899,"close":4900},689.42,695.87,688.34,693.95,{"symbol":4148,"time":920,"open":4902,"high":4903,"low":4904,"close":4905},681.46,692.31,680.85,690.62,{"symbol":4148,"time":926,"open":4907,"high":4908,"low":4909,"close":4910},680.94,683.69,675.79,677.62,{"symbol":4148,"time":931,"open":4912,"high":4913,"low":4914,"close":4915},690.35,691.45,681.76,686.19,{"symbol":4148,"time":936,"open":4917,"high":4918,"low":4919,"close":4920},696.21,696.96,684.03,689.53,{"symbol":4148,"time":942,"open":4922,"high":4923,"low":4897,"close":4924},689.58,696.93,695.41,{"symbol":4148,"time":947,"open":4926,"high":4927,"low":4928,"close":4929},691.79,694.21,687.12,691.97,{"symbol":4148,"time":953,"open":4887,"high":4931,"low":4932,"close":4933},697.06,684.83,694.04,{"symbol":4148,"time":958,"open":4935,"high":4936,"low":4937,"close":4938},697.05,697.84,693.94,695.42,{"symbol":4148,"time":964,"open":4940,"high":4941,"low":4942,"close":4943},694.18,696.53,693.57,695.49,{"symbol":4148,"time":970,"open":4945,"high":4946,"low":4947,"close":4948},690.49,694.13,689.92,692.73,{"symbol":4148,"time":976,"open":4950,"high":4951,"low":4952,"close":4953},688.15,690.96,687.16,689.23,{"symbol":4148,"time":982,"open":4955,"high":4956,"low":4957,"close":4958},689.85,691.13,686.92,688.98,{"symbol":4148,"time":988,"open":4960,"high":4961,"low":4962,"close":4963},679.65,688.74,678.13,685.4,{"symbol":4148,"time":994,"open":4965,"high":4966,"low":4967,"close":4793},681.49,684.77,676.57,{"symbol":4148,"time":999,"open":4969,"high":4970,"low":4845,"close":4894},693.66,694.25,{"symbol":4148,"time":1005,"open":4972,"high":4973,"low":4974,"close":4975},694.57,695.45,691.25,692.24,{"symbol":4148,"time":1010,"open":4977,"high":4978,"low":4979,"close":4980},691,691.72,686.04,690.36,{"symbol":4148,"time":1015,"open":4943,"high":4982,"low":4983,"close":4984},696.09,691.35,693.77,{"symbol":4148,"time":1020,"open":4986,"high":4982,"low":4987,"close":4988},690.68,690.63,695.16,{"symbol":4148,"time":1026,"open":4987,"high":4990,"low":4889,"close":4991},695.31,694.07,{"symbol":4148,"time":1032,"open":4993,"high":4905,"low":4994,"close":4995},688.82,687.49,689.51,{"symbol":4148,"time":1038,"open":4997,"high":4998,"low":4999,"close":4922},692.19,693.96,689.32,{"symbol":4148,"time":1044,"open":5001,"high":5002,"low":5003,"close":5004},687.93,692.32,687.78,691.81,{"symbol":4148,"time":1050,"open":5006,"high":4861,"low":4831,"close":5007},686.54,687.72,{"symbol":4148,"time":1056,"open":5009,"high":5010,"low":5011,"close":5012},685.71,686.87,679.82,683.17,{"symbol":4148,"time":1062,"open":5014,"high":5015,"low":5016,"close":5017},687.14,687.36,681.71,681.92,{"symbol":4148,"time":1068,"open":5019,"high":5020,"low":5021,"close":5022},687.45,688.56,686.58,687.01,{"symbol":4148,"time":1073,"open":5024,"high":5025,"low":5026,"close":5027},687.54,689.2,686.07,687.85,{"symbol":4148,"time":1078,"open":5029,"high":4894,"low":5030,"close":5031},690.64,689.27,690.31,{"symbol":4148,"time":1084,"open":5033,"high":5034,"low":5035,"close":5036},687.95,690.83,687.8,690.38,{"symbol":4148,"time":1090,"open":5038,"high":5039,"low":5040,"close":5041},683.92,688.2,683.87,687.96,{"symbol":4148,"time":1094,"open":5043,"high":5044,"low":5045,"close":4932},683.94,685.36,680.59,{"symbol":4148,"time":1099,"open":5047,"high":5048,"low":5049,"close":5045},676.59,681.09,676.47,{"symbol":4148,"time":1105,"open":5051,"high":5052,"low":5053,"close":5049},677.6,680.74,674.9,{"symbol":4148,"time":1111,"open":5055,"high":5056,"low":5057,"close":5058},679.89,680.44,671.2,671.4,{"symbol":4148,"time":1117,"open":5060,"high":5061,"low":5062,"close":5063},679.23,681.08,674.98,678.87,{"symbol":4148,"time":1123,"open":5065,"high":5066,"low":5067,"close":5068},685.74,685.76,679.25,680.73,{"symbol":4148,"time":1129,"open":5070,"high":5071,"low":5072,"close":4914},688.17,688.88,679.17,{"symbol":4148,"time":1135,"open":5074,"high":5075,"low":5076,"close":5077},685.14,689.25,682.17,689.17,{"symbol":4148,"time":1141,"open":5079,"high":5080,"low":4816,"close":5081},682.56,688.97,687.57,{"symbol":4148,"time":1147,"open":5083,"high":5084,"low":5085,"close":5086},683.15,685.39,682.59,683.04,{"symbol":4148,"time":1153,"open":5088,"high":5089,"low":5090,"close":5091},686.59,686.64,681.57,683.63,{"symbol":4148,"time":1159,"open":5093,"high":5094,"low":5095,"close":5096},685.47,688.39,684.58,685.69,{"symbol":4148,"time":1164,"open":5098,"high":5099,"low":5100,"close":5101},685.3,685.37,681.34,684.39,{"symbol":4148,"time":1170,"open":5103,"high":5104,"low":5105,"close":5106},680.57,684.91,679.69,683.89,{"symbol":4148,"time":1176,"open":5017,"high":5108,"low":5109,"close":5110},683.82,679.33,681.53,{"symbol":4148,"time":1182,"open":5112,"high":5113,"low":5114,"close":5115},678.81,682.99,678.74,680.27,{"symbol":4148,"time":1188,"open":5117,"high":5118,"low":5119,"close":5120},680.86,683.67,680.5,683.39,{"symbol":4148,"time":1194,"open":5122,"high":5123,"low":5124,"close":5125},677.63,681.7,676.72,679.68,{"symbol":4148,"time":1200,"open":5127,"high":5128,"low":5129,"close":5130},668.63,676.21,664.48,675.02,{"symbol":4148,"time":1206,"open":5132,"high":5133,"low":5134,"close":5135},662.69,670.06,661.59,668.73,{"symbol":4148,"time":1212,"open":5137,"high":5138,"low":5139,"close":5140},655.05,664.55,650.85,659.03,{"symbol":4148,"time":1218,"open":5142,"high":5143,"low":5144,"close":5145},672.91,675.56,651.89,652.53,{"symbol":4148,"time":1224,"open":5147,"high":5148,"low":5149,"close":5150},660.78,667.34,658.75,662.63,{"symbol":4148,"time":1229,"open":5152,"high":5153,"low":4708,"close":5154},662.1,665.12,660.08,{"symbol":4148,"time":1235,"open":4775,"high":5156,"low":5157,"close":5158},673.71,662.17,665.67,{"symbol":4148,"time":1241,"open":5160,"high":5161,"low":5162,"close":5163},665.38,675.66,663.27,671.93,{"symbol":4148,"time":1247,"open":5119,"high":5117,"low":5165,"close":5166},670.52,672.04,{"symbol":4148,"time":1253,"open":5168,"high":5169,"low":5170,"close":5171},684.79,684.96,680.95,683.38,{"symbol":4148,"time":1259,"open":5173,"high":5174,"low":5175,"close":5176},679.95,683.57,678.73,683,{"symbol":4148,"time":1265,"open":5178,"high":5179,"low":5180,"close":5181},677.24,682.18,675.03,681.44,{"symbol":4148,"time":1271,"open":5183,"high":5184,"low":5185,"close":5186},667.91,671.08,661.21,670.97,{"symbol":4148,"time":1277,"open":5049,"high":5188,"low":5189,"close":5190},677.38,668.72,670.31,{"symbol":4148,"time":1283,"open":5062,"high":5117,"low":5192,"close":4793},674.17,{"symbol":4148,"time":1289,"open":4809,"high":5194,"low":5195,"close":5196},679.96,674.58,675.24,{"symbol":4148,"time":1295,"open":5198,"high":5199,"low":5200,"close":5201},685.67,685.8,679.94,683.34,{"symbol":4148,"time":1301,"open":5203,"high":5204,"low":5205,"close":5206},685.04,685.08,679.24,682.06,{"symbol":4148,"time":1307,"open":5208,"high":5209,"low":5210,"close":5210},683.9,685.94,679.83,{"symbol":4148,"time":1313,"open":5212,"high":5213,"low":5214,"close":5215},688.72,689.7,682.87,687.39,{"symbol":4148,"time":1319,"open":5217,"high":5218,"low":4932,"close":5219},687.05,688.91,687.06,{"symbol":4148,"time":1325,"open":5221,"high":5222,"low":5223,"close":5224},682.73,685.54,682.12,685.24,{"symbol":4148,"time":1331,"open":5226,"high":5227,"low":5228,"close":5229},676.46,678.47,675.65,677.25,{"symbol":4148,"time":1337,"open":5231,"high":5232,"low":5233,"close":5234},668.12,672.71,667.8,671.76,{"symbol":4148,"time":1343,"open":5236,"high":5236,"low":5237,"close":5233},672,663.3,{"symbol":4148,"time":1349,"open":5239,"high":5240,"low":5241,"close":5242},671.44,672.99,669.98,671.29,{"symbol":4148,"time":1355,"open":5244,"high":5245,"low":5246,"close":5247},667.32,672.21,667.27,671.3,{"symbol":4148,"time":1361,"open":5249,"high":5250,"low":5251,"close":5252},659.5,665.76,658.14,664.39,{"symbol":4148,"time":1367,"open":5254,"high":5255,"low":5256,"close":5257},666.82,668.71,657.11,660.64,{"symbol":4148,"time":1373,"open":5254,"high":5259,"low":4711,"close":5260},670.23,665.17,{"symbol":4148,"time":1379,"open":5262,"high":5263,"low":5264,"close":5265},657.17,665.83,653.17,662.23,{"symbol":4148,"time":1385,"open":5267,"high":5268,"low":5269,"close":5270},660.65,665.13,659.77,663.04,{"symbol":4148,"time":1391,"open":5272,"high":5273,"low":5274,"close":5275},672.13,673.95,652.84,653.02,{"symbol":4148,"time":1397,"open":5277,"high":5278,"low":5279,"close":4788},673.53,673.94,669.21,{"symbol":4148,"time":1403,"open":5281,"high":5282,"low":5283,"close":5284},670.25,673.21,669.42,673.11,{"symbol":4148,"time":1409,"open":5286,"high":5240,"low":5287,"close":5288},672.54,667.67,669.12,{"symbol":4148,"time":1414,"open":5290,"high":5291,"low":5292,"close":5293},671.62,672.51,669.46,671.61,{"symbol":4148,"time":1420,"open":5295,"high":5296,"low":5297,"close":5279},669.99,672.68,668.16,{"symbol":4148,"time":1426,"open":5299,"high":5300,"low":5301,"close":5302},670.45,670.57,666.78,669.22,{"symbol":4148,"time":1432,"open":5304,"high":5305,"low":5306,"close":5307},663.17,669.37,663.06,668.45,{"symbol":4148,"time":1438,"open":5309,"high":5310,"low":5311,"close":5312},662.93,666.65,661.61,666.18,{"symbol":4148,"time":1443,"open":5314,"high":5315,"low":5316,"close":5317},664.36,665.28,661.86,663.68,{"symbol":4148,"time":1449,"open":5319,"high":5320,"low":5321,"close":5322},659.51,662.37,657.88,661.82,{"symbol":4148,"time":1454,"open":5324,"high":5325,"low":5326,"close":5327},657.94,659.41,654.41,658.05,{"symbol":4148,"time":1460,"open":5329,"high":5330,"low":5331,"close":5332},664.51,664.61,659.67,661.1,{"symbol":4148,"time":1466,"open":5334,"high":5148,"low":5335,"close":5336},666.72,661.98,663.21,{"symbol":4148,"time":1472,"open":5338,"high":5339,"low":5157,"close":5340},662.2,667.29,666.84,{"symbol":4148,"time":1478,"open":5342,"high":5138,"low":5343,"close":5344},662.33,660.37,663.7,{"symbol":4148,"time":1483,"open":5346,"high":5347,"low":5348,"close":5349},661.89,664.89,660.27,662.26,{"symbol":4148,"time":1489,"open":5351,"high":5352,"low":5353,"close":5354},660.01,661.72,654.3,659.18,{"symbol":4148,"time":1494,"open":5356,"high":5357,"low":5358,"close":5359},661.47,661.78,659.21,660,{"symbol":4148,"time":1500,"open":5361,"high":5362,"low":5363,"close":5364},659.64,661.04,659.34,660.91,{"symbol":4148,"time":1506,"open":5366,"high":5367,"low":5368,"close":5369},657.6,659.11,656.9,657.41,{"symbol":4148,"time":1512,"open":5371,"high":5372,"low":5373,"close":5374},654.18,658.33,653.59,657.63,{"symbol":4148,"time":1518,"open":5376,"high":5377,"low":5378,"close":5379},653.62,654.55,650.63,652.21,{"symbol":4148,"time":1524,"open":5381,"high":5382,"low":5383,"close":5384},648.97,650.86,647.22,650.33,{"symbol":4148,"time":1530,"open":5386,"high":5387,"low":5388,"close":5389},648.62,649.84,647.23,648.83,{"symbol":4148,"time":1536,"open":5391,"high":5379,"low":5392,"close":5393},651.48,643.33,647.24,{"symbol":4148,"time":1542,"open":5395,"high":5396,"low":5397,"close":5398},644.42,649.15,643.51,649.12,{"symbol":4148,"time":1548,"open":5400,"high":5401,"low":5402,"close":5403},642.67,644.21,640.46,643.74,{"symbol":4148,"time":1553,"open":5405,"high":5406,"low":5407,"close":5408},637.5,640.49,634.92,640.27,{"symbol":4148,"time":1558,"open":5410,"high":5411,"low":5412,"close":5413},647.47,647.84,643.14,645.05,{"symbol":4148,"time":1564,"open":5393,"high":5415,"low":5416,"close":5417},649.48,645.34,648.92,{"symbol":4148,"time":1570,"open":5419,"high":5420,"low":5395,"close":5421},644.57,647.37,646.63,[5423,5428,5431,5433,5436,5438,5440,5443,5446,5448,5450,5452,5454,5456,5458,5460,5462,5464,5466,5468,5470,5472,5474,5476,5478,5481,5482,5484,5486,5488,5490,5492,5494,5496,5498,5500,5502,5503,5505,5507,5509,5511,5513,5515,5516,5518,5520,5522,5524,5526,5528,5530,5532,5534,5536,5538,5540,5542,5544],{"time":50,"symbol":5,"current_signal":5424,"signal_change":23,"signal_type":5425,"trading_system":5426,"datetime":5427},"False","BEARISH","MACD","2026-09-14 00:00:00",{"time":86,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5429,"trading_system":5426,"datetime":5430},"BULLISH","2026-09-03 00:00:00",{"time":92,"symbol":5,"current_signal":5424,"signal_change":23,"signal_type":5425,"trading_system":5426,"datetime":5432},"2026-09-02 00:00:00",{"time":121,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5429,"trading_system":5434,"datetime":5435},"MA","2026-08-26 00:00:00",{"time":121,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5429,"trading_system":5437,"datetime":5435},"ADX",{"time":133,"symbol":5,"current_signal":5424,"signal_change":23,"signal_type":5425,"trading_system":5437,"datetime":5439},"2026-08-24 00:00:00",{"time":186,"symbol":5,"current_signal":5424,"signal_change":23,"signal_type":5425,"trading_system":5441,"datetime":5442},"RSI","2026-08-11 00:00:00",{"time":215,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5429,"trading_system":5444,"datetime":5445},"CCI","2026-08-04 00:00:00",{"time":219,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5429,"trading_system":5437,"datetime":5447},"2026-08-03 00:00:00",{"time":267,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5429,"trading_system":5426,"datetime":5449},"2026-07-22 00:00:00",{"time":272,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5429,"trading_system":5441,"datetime":5451},"2026-07-21 00:00:00",{"time":348,"symbol":5,"current_signal":5424,"signal_change":23,"signal_type":5425,"trading_system":5434,"datetime":5453},"2026-06-30 00:00:00",{"time":378,"symbol":5,"current_signal":5424,"signal_change":23,"signal_type":5425,"trading_system":5444,"datetime":5455},"2026-06-23 00:00:00",{"time":396,"symbol":5,"current_signal":5424,"signal_change":23,"signal_type":5425,"trading_system":5437,"datetime":5457},"2026-06-17 00:00:00",{"time":408,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5429,"trading_system":5437,"datetime":5459},"2026-06-15 00:00:00",{"time":419,"symbol":5,"current_signal":5424,"signal_change":23,"signal_type":5425,"trading_system":5437,"datetime":5461},"2026-06-11 00:00:00",{"time":431,"symbol":5,"current_signal":5424,"signal_change":23,"signal_type":5425,"trading_system":5426,"datetime":5463},"2026-06-09 00:00:00",{"time":473,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5429,"trading_system":5426,"datetime":5465},"2026-05-29 00:00:00",{"time":521,"symbol":5,"current_signal":5424,"signal_change":23,"signal_type":5425,"trading_system":5426,"datetime":5467},"2026-05-18 00:00:00",{"time":574,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5429,"trading_system":5426,"datetime":5469},"2026-05-05 00:00:00",{"time":597,"symbol":5,"current_signal":5424,"signal_change":23,"signal_type":5425,"trading_system":5426,"datetime":5471},"2026-04-29 00:00:00",{"time":621,"symbol":5,"current_signal":5424,"signal_change":23,"signal_type":5425,"trading_system":5441,"datetime":5473},"2026-04-23 00:00:00",{"time":627,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5429,"trading_system":5434,"datetime":5475},"2026-04-22 00:00:00",{"time":651,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5429,"trading_system":5437,"datetime":5477},"2026-04-16 00:00:00",{"time":663,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5429,"trading_system":5479,"datetime":5480},"BollingerBands","2026-04-14 00:00:00",{"time":663,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5429,"trading_system":5444,"datetime":5480},{"time":669,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5429,"trading_system":5426,"datetime":5483},"2026-04-13 00:00:00",{"time":680,"symbol":5,"current_signal":5424,"signal_change":23,"signal_type":5425,"trading_system":5426,"datetime":5485},"2026-04-09 00:00:00",{"time":686,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5429,"trading_system":5426,"datetime":5487},"2026-04-08 00:00:00",{"time":692,"symbol":5,"current_signal":5424,"signal_change":23,"signal_type":5425,"trading_system":5426,"datetime":5489},"2026-04-07 00:00:00",{"time":698,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5429,"trading_system":5426,"datetime":5491},"2026-04-06 00:00:00",{"time":710,"symbol":5,"current_signal":5424,"signal_change":23,"signal_type":5425,"trading_system":5437,"datetime":5493},"2026-04-01 00:00:00",{"time":727,"symbol":5,"current_signal":5424,"signal_change":23,"signal_type":5425,"trading_system":5479,"datetime":5495},"2026-03-27 00:00:00",{"time":733,"symbol":5,"current_signal":5424,"signal_change":23,"signal_type":5425,"trading_system":5444,"datetime":5497},"2026-03-26 00:00:00",{"time":738,"symbol":5,"current_signal":5424,"signal_change":23,"signal_type":5425,"trading_system":5426,"datetime":5499},"2026-03-25 00:00:00",{"time":797,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5429,"trading_system":5479,"datetime":5501},"2026-03-11 00:00:00",{"time":797,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5429,"trading_system":5444,"datetime":5501},{"time":854,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5429,"trading_system":5437,"datetime":5504},"2026-02-25 00:00:00",{"time":899,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5429,"trading_system":5426,"datetime":5506},"2026-02-12 00:00:00",{"time":988,"symbol":5,"current_signal":5424,"signal_change":23,"signal_type":5425,"trading_system":5426,"datetime":5508},"2026-01-21 00:00:00",{"time":994,"symbol":5,"current_signal":5424,"signal_change":23,"signal_type":5425,"trading_system":5444,"datetime":5510},"2026-01-20 00:00:00",{"time":999,"symbol":5,"current_signal":5424,"signal_change":23,"signal_type":5425,"trading_system":5437,"datetime":5512},"2026-01-16 00:00:00",{"time":1020,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5429,"trading_system":5437,"datetime":5514},"2026-01-12 00:00:00",{"time":1020,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5429,"trading_system":5444,"datetime":5514},{"time":1094,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5429,"trading_system":5426,"datetime":5517},"2025-12-22 00:00:00",{"time":1117,"symbol":5,"current_signal":5424,"signal_change":23,"signal_type":5425,"trading_system":5426,"datetime":5519},"2025-12-16 00:00:00",{"time":1141,"symbol":5,"current_signal":5424,"signal_change":23,"signal_type":5425,"trading_system":5437,"datetime":5521},"2025-12-10 00:00:00",{"time":1153,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5429,"trading_system":5437,"datetime":5523},"2025-12-08 00:00:00",{"time":1170,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5429,"trading_system":5426,"datetime":5525},"2025-12-03 00:00:00",{"time":1277,"symbol":5,"current_signal":5424,"signal_change":23,"signal_type":5425,"trading_system":5434,"datetime":5527},"2025-11-06 00:00:00",{"time":1307,"symbol":5,"current_signal":5424,"signal_change":23,"signal_type":5425,"trading_system":5479,"datetime":5529},"2025-10-30 00:00:00",{"time":1355,"symbol":5,"current_signal":5424,"signal_change":23,"signal_type":5425,"trading_system":5444,"datetime":5531},"2025-10-20 00:00:00",{"time":1361,"symbol":5,"current_signal":5424,"signal_change":23,"signal_type":5425,"trading_system":5426,"datetime":5533},"2025-10-17 00:00:00",{"time":1367,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5429,"trading_system":5426,"datetime":5535},"2025-10-16 00:00:00",{"time":1385,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5429,"trading_system":5441,"datetime":5537},"2025-10-13 00:00:00",{"time":1414,"symbol":5,"current_signal":5424,"signal_change":23,"signal_type":5425,"trading_system":5437,"datetime":5539},"2025-10-06 00:00:00",{"time":1426,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5429,"trading_system":5437,"datetime":5541},"2025-10-02 00:00:00",{"time":1438,"symbol":5,"current_signal":5424,"signal_change":23,"signal_type":5425,"trading_system":5437,"datetime":5543},"2025-09-30 00:00:00",{"time":1449,"symbol":5,"current_signal":5424,"signal_change":23,"signal_type":5425,"trading_system":5426,"datetime":5545},"2025-09-26 00:00:00",[5547,5553,5559,5564,5569,5574,5579,5584,5589,5595,5600,5605,5610,5615,5620,5626,5631,5636,5641,5646,5651,5656,5661,5666,5671,5676,5681,5686,5691,5696,5701,5706,5711,5716,5721,5726,5732,5738,5744,5750,5756,5762,5768,5774,5780,5786,5792,5798,5804,5810,5816,5822,5828,5834,5840,5846,5852,5858,5864,5870,5876,5882],{"symbol":5,"form":5548,"filingdate":797,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"10-Q","orcl-20260228.htm","0001193125-26-101045","https://www.sec.gov/Archives/edgar/data/1341439/000119312526101045/orcl-20260228.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312526101045/0001193125-26-101045-index.htm",{"symbol":5,"form":5554,"filingdate":803,"primarydocument":5555,"accessionnumber":5556,"filing_url":5557,"sec_url":5558},"8-K","orcl-20260310.htm","0001193125-26-100148","https://www.sec.gov/Archives/edgar/data/1341439/000119312526100148/orcl-20260310.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312526100148/0001193125-26-100148-index.htm",{"symbol":5,"form":5554,"filingdate":926,"primarydocument":5560,"accessionnumber":5561,"filing_url":5562,"sec_url":5563},"d63638d8k.htm","0001193125-26-039344","https://www.sec.gov/Archives/edgar/data/1341439/000119312526039344/d63638d8k.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312526039344/0001193125-26-039344-index.htm",{"symbol":5,"form":5554,"filingdate":931,"primarydocument":5565,"accessionnumber":5566,"filing_url":5567,"sec_url":5568},"d23732d8k.htm","0001193125-26-037840","https://www.sec.gov/Archives/edgar/data/1341439/000119312526037840/d23732d8k.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312526037840/0001193125-26-037840-index.htm",{"symbol":5,"form":5554,"filingdate":1026,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"d34442d8k.htm","0001193125-26-009002","https://www.sec.gov/Archives/edgar/data/1341439/000119312526009002/d34442d8k.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312526009002/0001193125-26-009002-index.htm",{"symbol":5,"form":5548,"filingdate":1135,"primarydocument":5575,"accessionnumber":5576,"filing_url":5577,"sec_url":5578},"orcl-20251130.htm","0001193125-25-315925","https://www.sec.gov/Archives/edgar/data/1341439/000119312525315925/orcl-20251130.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312525315925/0001193125-25-315925-index.htm",{"symbol":5,"form":5554,"filingdate":1141,"primarydocument":5580,"accessionnumber":5581,"filing_url":5582,"sec_url":5583},"orcl-20251210.htm","0001193125-25-314207","https://www.sec.gov/Archives/edgar/data/1341439/000119312525314207/orcl-20251210.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312525314207/0001193125-25-314207-index.htm",{"symbol":5,"form":5554,"filingdate":1212,"primarydocument":5585,"accessionnumber":5586,"filing_url":5587,"sec_url":5588},"d43173d8k.htm","0001193125-25-291441","https://www.sec.gov/Archives/edgar/data/1341439/000119312525291441/d43173d8k.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312525291441/0001193125-25-291441-index.htm",{"symbol":5,"form":5590,"filingdate":1414,"primarydocument":5591,"accessionnumber":5592,"filing_url":5593,"sec_url":5594},"8-K/A","d82618d8ka.htm","0001193125-25-231901","https://www.sec.gov/Archives/edgar/data/1341439/000119312525231901/d82618d8ka.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312525231901/0001193125-25-231901-index.htm",{"symbol":5,"form":5554,"filingdate":1449,"primarydocument":5596,"accessionnumber":5597,"filing_url":5598,"sec_url":5599},"d31817d8k.htm","0001193125-25-220445","https://www.sec.gov/Archives/edgar/data/1341439/000119312525220445/d31817d8k.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312525220445/0001193125-25-220445-index.htm",{"symbol":5,"form":5554,"filingdate":1472,"primarydocument":5601,"accessionnumber":5602,"filing_url":5603,"sec_url":5604},"d921500d8k.htm","0001193125-25-210089","https://www.sec.gov/Archives/edgar/data/1341439/000119312525210089/d921500d8k.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312525210089/0001193125-25-210089-index.htm",{"symbol":5,"form":5548,"filingdate":1518,"primarydocument":5606,"accessionnumber":5607,"filing_url":5608,"sec_url":5609},"orcl-20250831.htm","0001193125-25-200095","https://www.sec.gov/Archives/edgar/data/1341439/000119312525200095/orcl-20250831.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312525200095/0001193125-25-200095-index.htm",{"symbol":5,"form":5554,"filingdate":1524,"primarydocument":5611,"accessionnumber":5612,"filing_url":5613,"sec_url":5614},"orcl-20250909.htm","0001193125-25-199175","https://www.sec.gov/Archives/edgar/data/1341439/000119312525199175/orcl-20250909.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312525199175/0001193125-25-199175-index.htm",{"symbol":5,"form":5554,"filingdate":1802,"primarydocument":5616,"accessionnumber":5617,"filing_url":5618,"sec_url":5619},"d136779d8k.htm","0001193125-25-152035","https://www.sec.gov/Archives/edgar/data/1341439/000119312525152035/d136779d8k.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312525152035/0001193125-25-152035-index.htm",{"symbol":5,"form":5621,"filingdate":1844,"primarydocument":5622,"accessionnumber":5623,"filing_url":5624,"sec_url":5625},"10-K","orcl-20250531.htm","0000950170-25-087926","https://www.sec.gov/Archives/edgar/data/1341439/000095017025087926/orcl-20250531.htm","https://www.sec.gov/Archives/edgar/data/1341439/000095017025087926/0000950170-25-087926-index.htm",{"symbol":5,"form":5554,"filingdate":1873,"primarydocument":5627,"accessionnumber":5628,"filing_url":5629,"sec_url":5630},"orcl-20250611.htm","0000950170-25-084831","https://www.sec.gov/Archives/edgar/data/1341439/000095017025084831/orcl-20250611.htm","https://www.sec.gov/Archives/edgar/data/1341439/000095017025084831/0000950170-25-084831-index.htm",{"symbol":5,"form":5548,"filingdate":2213,"primarydocument":5632,"accessionnumber":5633,"filing_url":5634,"sec_url":5635},"orcl-20250228.htm","0000950170-25-037143","https://www.sec.gov/Archives/edgar/data/1341439/000095017025037143/orcl-20250228.htm","https://www.sec.gov/Archives/edgar/data/1341439/000095017025037143/0000950170-25-037143-index.htm",{"symbol":5,"form":5554,"filingdate":2218,"primarydocument":5637,"accessionnumber":5638,"filing_url":5639,"sec_url":5640},"orcl-20250310.htm","0000950170-25-036295","https://www.sec.gov/Archives/edgar/data/1341439/000095017025036295/orcl-20250310.htm","https://www.sec.gov/Archives/edgar/data/1341439/000095017025036295/0000950170-25-036295-index.htm",{"symbol":5,"form":5590,"filingdate":2255,"primarydocument":5642,"accessionnumber":5643,"filing_url":5644,"sec_url":5645},"d903740d8ka.htm","0001193125-25-036873","https://www.sec.gov/Archives/edgar/data/1341439/000119312525036873/d903740d8ka.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312525036873/0001193125-25-036873-index.htm",{"symbol":5,"form":5554,"filingdate":2340,"primarydocument":5647,"accessionnumber":5648,"filing_url":5649,"sec_url":5650},"d927919d8k.htm","0001193125-25-019281","https://www.sec.gov/Archives/edgar/data/1341439/000119312525019281/d927919d8k.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312525019281/0001193125-25-019281-index.htm",{"symbol":5,"form":5554,"filingdate":2382,"primarydocument":5652,"accessionnumber":5653,"filing_url":5654,"sec_url":5655},"d918243d8k.htm","0001193125-25-010390","https://www.sec.gov/Archives/edgar/data/1341439/000119312525010390/d918243d8k.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312525010390/0001193125-25-010390-index.htm",{"symbol":5,"form":5554,"filingdate":2417,"primarydocument":5657,"accessionnumber":5658,"filing_url":5659,"sec_url":5660},"d902043d8k.htm","0001193125-25-005333","https://www.sec.gov/Archives/edgar/data/1341439/000119312525005333/d902043d8k.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312525005333/0001193125-25-005333-index.htm",{"symbol":5,"form":5548,"filingdate":2526,"primarydocument":5662,"accessionnumber":5663,"filing_url":5664,"sec_url":5665},"orcl-20241130.htm","0000950170-24-134973","https://www.sec.gov/Archives/edgar/data/1341439/000095017024134973/orcl-20241130.htm","https://www.sec.gov/Archives/edgar/data/1341439/000095017024134973/0000950170-24-134973-index.htm",{"symbol":5,"form":5554,"filingdate":2532,"primarydocument":5667,"accessionnumber":5668,"filing_url":5669,"sec_url":5670},"orcl-20241209.htm","0000950170-24-134537","https://www.sec.gov/Archives/edgar/data/1341439/000095017024134537/orcl-20241209.htm","https://www.sec.gov/Archives/edgar/data/1341439/000095017024134537/0000950170-24-134537-index.htm",{"symbol":5,"form":5554,"filingdate":2609,"primarydocument":5672,"accessionnumber":5673,"filing_url":5674,"sec_url":5675},"d38577d8k.htm","0001193125-24-260986","https://www.sec.gov/Archives/edgar/data/1341439/000119312524260986/d38577d8k.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312524260986/0001193125-24-260986-index.htm",{"symbol":5,"form":5554,"filingdate":2800,"primarydocument":5677,"accessionnumber":5678,"filing_url":5679,"sec_url":5680},"d832518d8k.htm","0001193125-24-227971","https://www.sec.gov/Archives/edgar/data/1341439/000119312524227971/d832518d8k.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312524227971/0001193125-24-227971-index.htm",{"symbol":5,"form":5548,"filingdate":2871,"primarydocument":5682,"accessionnumber":5683,"filing_url":5684,"sec_url":5685},"orcl-20240831.htm","0000950170-24-104905","https://www.sec.gov/Archives/edgar/data/1341439/000095017024104905/orcl-20240831.htm","https://www.sec.gov/Archives/edgar/data/1341439/000095017024104905/0000950170-24-104905-index.htm",{"symbol":5,"form":5554,"filingdate":2877,"primarydocument":5687,"accessionnumber":5688,"filing_url":5689,"sec_url":5690},"orcl-20240909.htm","0000950170-24-104753","https://www.sec.gov/Archives/edgar/data/1341439/000095017024104753/orcl-20240909.htm","https://www.sec.gov/Archives/edgar/data/1341439/000095017024104753/0000950170-24-104753-index.htm",{"symbol":5,"form":5621,"filingdate":3150,"primarydocument":5692,"accessionnumber":5693,"filing_url":5694,"sec_url":5695},"orcl-20240531.htm","0000950170-24-075605","https://www.sec.gov/Archives/edgar/data/1341439/000095017024075605/orcl-20240531.htm","https://www.sec.gov/Archives/edgar/data/1341439/000095017024075605/0000950170-24-075605-index.htm",{"symbol":5,"form":5554,"filingdate":3178,"primarydocument":5697,"accessionnumber":5698,"filing_url":5699,"sec_url":5700},"orcl-20240611.htm","0000950170-24-071916","https://www.sec.gov/Archives/edgar/data/1341439/000095017024071916/orcl-20240611.htm","https://www.sec.gov/Archives/edgar/data/1341439/000095017024071916/0000950170-24-071916-index.htm",{"symbol":5,"form":5548,"filingdate":3515,"primarydocument":5702,"accessionnumber":5703,"filing_url":5704,"sec_url":5705},"orcl-20240229.htm","0000950170-24-029904","https://www.sec.gov/Archives/edgar/data/1341439/000095017024029904/orcl-20240229.htm","https://www.sec.gov/Archives/edgar/data/1341439/000095017024029904/0000950170-24-029904-index.htm",{"symbol":5,"form":5554,"filingdate":3520,"primarydocument":5707,"accessionnumber":5708,"filing_url":5709,"sec_url":5710},"orcl-20240311.htm","0000950170-24-029250","https://www.sec.gov/Archives/edgar/data/1341439/000095017024029250/orcl-20240311.htm","https://www.sec.gov/Archives/edgar/data/1341439/000095017024029250/0000950170-24-029250-index.htm",{"symbol":5,"form":5548,"filingdate":3853,"primarydocument":5712,"accessionnumber":5713,"filing_url":5714,"sec_url":5715},"orcl-20231130.htm","0000950170-23-069682","https://www.sec.gov/Archives/edgar/data/1341439/000095017023069682/orcl-20231130.htm","https://www.sec.gov/Archives/edgar/data/1341439/000095017023069682/0000950170-23-069682-index.htm",{"symbol":5,"form":5554,"filingdate":3859,"primarydocument":5717,"accessionnumber":5718,"filing_url":5719,"sec_url":5720},"orcl-20231211.htm","0000950170-23-069410","https://www.sec.gov/Archives/edgar/data/1341439/000095017023069410/orcl-20231211.htm","https://www.sec.gov/Archives/edgar/data/1341439/000095017023069410/0000950170-23-069410-index.htm",{"symbol":5,"form":5554,"filingdate":3928,"primarydocument":5722,"accessionnumber":5723,"filing_url":5724,"sec_url":5725},"d606391d8k.htm","0001193125-23-279837","https://www.sec.gov/Archives/edgar/data/1341439/000119312523279837/d606391d8k.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312523279837/0001193125-23-279837-index.htm",{"symbol":5,"form":5548,"filingdate":5727,"primarydocument":5728,"accessionnumber":5729,"filing_url":5730,"sec_url":5731},"2023-09-12","orcl-20230831.htm","0000950170-23-047713","https://www.sec.gov/Archives/edgar/data/1341439/000095017023047713/orcl-20230831.htm","https://www.sec.gov/Archives/edgar/data/1341439/000095017023047713/0000950170-23-047713-index.htm",{"symbol":5,"form":5554,"filingdate":5733,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"2023-09-11","orcl-20230911.htm","0000950170-23-047471","https://www.sec.gov/Archives/edgar/data/1341439/000095017023047471/orcl-20230911.htm","https://www.sec.gov/Archives/edgar/data/1341439/000095017023047471/0000950170-23-047471-index.htm",{"symbol":5,"form":5621,"filingdate":5739,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"2023-06-20","orcl-20230531.htm","0000950170-23-028914","https://www.sec.gov/Archives/edgar/data/1341439/000095017023028914/orcl-20230531.htm","https://www.sec.gov/Archives/edgar/data/1341439/000095017023028914/0000950170-23-028914-index.htm",{"symbol":5,"form":5554,"filingdate":5745,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"2023-06-12","orcl-20230612.htm","0000950170-23-027490","https://www.sec.gov/Archives/edgar/data/1341439/000095017023027490/orcl-20230612.htm","https://www.sec.gov/Archives/edgar/data/1341439/000095017023027490/0000950170-23-027490-index.htm",{"symbol":5,"form":5548,"filingdate":5751,"primarydocument":5752,"accessionnumber":5753,"filing_url":5754,"sec_url":5755},"2023-03-10","orcl-10q_20230228.htm","0001564590-23-003413","https://www.sec.gov/Archives/edgar/data/1341439/000156459023003413/orcl-10q_20230228.htm","https://www.sec.gov/Archives/edgar/data/1341439/000156459023003413/0001564590-23-003413-index.htm",{"symbol":5,"form":5554,"filingdate":5757,"primarydocument":5758,"accessionnumber":5759,"filing_url":5760,"sec_url":5761},"2023-03-09","orcl-8k_20230309.htm","0001564590-23-003362","https://www.sec.gov/Archives/edgar/data/1341439/000156459023003362/orcl-8k_20230309.htm","https://www.sec.gov/Archives/edgar/data/1341439/000156459023003362/0001564590-23-003362-index.htm",{"symbol":5,"form":5554,"filingdate":5763,"primarydocument":5764,"accessionnumber":5765,"filing_url":5766,"sec_url":5767},"2023-02-06","d356350d8k.htm","0001193125-23-025644","https://www.sec.gov/Archives/edgar/data/1341439/000119312523025644/d356350d8k.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312523025644/0001193125-23-025644-index.htm",{"symbol":5,"form":5548,"filingdate":5769,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"2022-12-13","orcl-10q_20221130.htm","0001564590-22-039278","https://www.sec.gov/Archives/edgar/data/1341439/000156459022039278/orcl-10q_20221130.htm","https://www.sec.gov/Archives/edgar/data/1341439/000156459022039278/0001564590-22-039278-index.htm",{"symbol":5,"form":5554,"filingdate":5775,"primarydocument":5776,"accessionnumber":5777,"filing_url":5778,"sec_url":5779},"2022-12-12","orcl-8k_20221212.htm","0001564590-22-039236","https://www.sec.gov/Archives/edgar/data/1341439/000156459022039236/orcl-8k_20221212.htm","https://www.sec.gov/Archives/edgar/data/1341439/000156459022039236/0001564590-22-039236-index.htm",{"symbol":5,"form":5554,"filingdate":5781,"primarydocument":5782,"accessionnumber":5783,"filing_url":5784,"sec_url":5785},"2022-11-18","d420527d8k.htm","0001193125-22-288990","https://www.sec.gov/Archives/edgar/data/1341439/000119312522288990/d420527d8k.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312522288990/0001193125-22-288990-index.htm",{"symbol":5,"form":5554,"filingdate":5787,"primarydocument":5788,"accessionnumber":5789,"filing_url":5790,"sec_url":5791},"2022-11-09","d404441d8k.htm","0001193125-22-281194","https://www.sec.gov/Archives/edgar/data/1341439/000119312522281194/d404441d8k.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312522281194/0001193125-22-281194-index.htm",{"symbol":5,"form":5554,"filingdate":5793,"primarydocument":5794,"accessionnumber":5795,"filing_url":5796,"sec_url":5797},"2022-10-07","d401339d8k.htm","0001193125-22-259611","https://www.sec.gov/Archives/edgar/data/1341439/000119312522259611/d401339d8k.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312522259611/0001193125-22-259611-index.htm",{"symbol":5,"form":5548,"filingdate":5799,"primarydocument":5800,"accessionnumber":5801,"filing_url":5802,"sec_url":5803},"2022-09-13","orcl-10q_20220831.htm","0001564590-22-031545","https://www.sec.gov/Archives/edgar/data/1341439/000156459022031545/orcl-10q_20220831.htm","https://www.sec.gov/Archives/edgar/data/1341439/000156459022031545/0001564590-22-031545-index.htm",{"symbol":5,"form":5554,"filingdate":5805,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"2022-09-12","orcl-8k_20220912.htm","0001564590-22-031466","https://www.sec.gov/Archives/edgar/data/1341439/000156459022031466/orcl-8k_20220912.htm","https://www.sec.gov/Archives/edgar/data/1341439/000156459022031466/0001564590-22-031466-index.htm",{"symbol":5,"form":5554,"filingdate":5811,"primarydocument":5812,"accessionnumber":5813,"filing_url":5814,"sec_url":5815},"2022-07-11","d331231d8k.htm","0001193125-22-191296","https://www.sec.gov/Archives/edgar/data/1341439/000119312522191296/d331231d8k.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312522191296/0001193125-22-191296-index.htm",{"symbol":5,"form":5554,"filingdate":5817,"primarydocument":5818,"accessionnumber":5819,"filing_url":5820,"sec_url":5821},"2022-07-01","d376795d8k.htm","0001193125-22-187252","https://www.sec.gov/Archives/edgar/data/1341439/000119312522187252/d376795d8k.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312522187252/0001193125-22-187252-index.htm",{"symbol":5,"form":5621,"filingdate":5823,"primarydocument":5824,"accessionnumber":5825,"filing_url":5826,"sec_url":5827},"2022-06-21","orcl-10k_20220531.htm","0001564590-22-023675","https://www.sec.gov/Archives/edgar/data/1341439/000156459022023675/orcl-10k_20220531.htm","https://www.sec.gov/Archives/edgar/data/1341439/000156459022023675/0001564590-22-023675-index.htm",{"symbol":5,"form":5554,"filingdate":5829,"primarydocument":5830,"accessionnumber":5831,"filing_url":5832,"sec_url":5833},"2022-06-13","orcl-8k_20220613.htm","0001564590-22-023099","https://www.sec.gov/Archives/edgar/data/1341439/000156459022023099/orcl-8k_20220613.htm","https://www.sec.gov/Archives/edgar/data/1341439/000156459022023099/0001564590-22-023099-index.htm",{"symbol":5,"form":5554,"filingdate":5835,"primarydocument":5836,"accessionnumber":5837,"filing_url":5838,"sec_url":5839},"2022-06-08","d290344d8k.htm","0001193125-22-169835","https://www.sec.gov/Archives/edgar/data/1341439/000119312522169835/d290344d8k.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312522169835/0001193125-22-169835-index.htm",{"symbol":5,"form":5554,"filingdate":5841,"primarydocument":5842,"accessionnumber":5843,"filing_url":5844,"sec_url":5845},"2022-03-24","d332961d8k.htm","0001193125-22-083447","https://www.sec.gov/Archives/edgar/data/1341439/000119312522083447/d332961d8k.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312522083447/0001193125-22-083447-index.htm",{"symbol":5,"form":5548,"filingdate":5847,"primarydocument":5848,"accessionnumber":5849,"filing_url":5850,"sec_url":5851},"2022-03-11","orcl-10q_20220228.htm","0001564590-22-009859","https://www.sec.gov/Archives/edgar/data/1341439/000156459022009859/orcl-10q_20220228.htm","https://www.sec.gov/Archives/edgar/data/1341439/000156459022009859/0001564590-22-009859-index.htm",{"symbol":5,"form":5554,"filingdate":5853,"primarydocument":5854,"accessionnumber":5855,"filing_url":5856,"sec_url":5857},"2022-03-10","orcl-8k_20220310.htm","0001564590-22-009640","https://www.sec.gov/Archives/edgar/data/1341439/000156459022009640/orcl-8k_20220310.htm","https://www.sec.gov/Archives/edgar/data/1341439/000156459022009640/0001564590-22-009640-index.htm",{"symbol":5,"form":5554,"filingdate":5859,"primarydocument":5860,"accessionnumber":5861,"filing_url":5862,"sec_url":5863},"2021-12-21","d235675d8k.htm","0001193125-21-363742","https://www.sec.gov/Archives/edgar/data/1341439/000119312521363742/d235675d8k.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312521363742/0001193125-21-363742-index.htm",{"symbol":5,"form":5554,"filingdate":5865,"primarydocument":5866,"accessionnumber":5867,"filing_url":5868,"sec_url":5869},"2021-12-20","d276733d8k.htm","0001193125-21-362532","https://www.sec.gov/Archives/edgar/data/1341439/000119312521362532/d276733d8k.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312521362532/0001193125-21-362532-index.htm",{"symbol":5,"form":5548,"filingdate":5871,"primarydocument":5872,"accessionnumber":5873,"filing_url":5874,"sec_url":5875},"2021-12-10","orcl-10q_20211130.htm","0001564590-21-060022","https://www.sec.gov/Archives/edgar/data/1341439/000156459021060022/orcl-10q_20211130.htm","https://www.sec.gov/Archives/edgar/data/1341439/000156459021060022/0001564590-21-060022-index.htm",{"symbol":5,"form":5554,"filingdate":5877,"primarydocument":5878,"accessionnumber":5879,"filing_url":5880,"sec_url":5881},"2021-12-09","orcl-8k_20211209.htm","0001564590-21-059893","https://www.sec.gov/Archives/edgar/data/1341439/000156459021059893/orcl-8k_20211209.htm","https://www.sec.gov/Archives/edgar/data/1341439/000156459021059893/0001564590-21-059893-index.htm",{"symbol":5,"form":5554,"filingdate":5883,"primarydocument":5884,"accessionnumber":5885,"filing_url":5886,"sec_url":5887},"2021-11-12","d177330d8k.htm","0001193125-21-328116","https://www.sec.gov/Archives/edgar/data/1341439/000119312521328116/d177330d8k.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312521328116/0001193125-21-328116-index.htm",[5889,5906,5921,5934,5948,5962,5972,5997,6019,6027,6039,6052,6061,6091,6105,6115,6124,6135,6145,6152,6167,6174,6181,6192,6200,6208,6217,6226],{"symbol":5,"accessionnumber":5890,"filingdate":50,"sec_url":5891,"tags":5892,"headline":5895,"summary":5896,"sector":9,"industry":5897,"date_processed":5898,"impact_score":5899,"exhibits":5900,"isLocked":5905},"0001193125-26-389753","https://www.sec.gov/Archives/edgar/data/1341439/000119312526389753/0001193125-26-389753-index.htm",{"events":5893},[5894],"Key Executive Departure","Larry Ellison Cancels Plan to Sell Oracle Stock","On September 12, 2026, Oracle Corporation announced that Larry Ellison, Executive Chair of the Board and Chief Technology Officer, has cancelled his 10b5-1 Plan to sell Oracle stock. No Oracle stock was sold under that plan, and he has no other plans to sell any of his Oracle stock. This decision was made public through a press release and is considered a significant event as it involves a key executive. The cancellation could potentially impact the company's stock price and investor sentiment.","Services-Prepackaged Software","2026-09-14 10:02:55","HIGH",[5901],{"exhibit_number":5902,"htm_reference":5903,"full_url":5904},"EX-99.1","d20034dex991.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312526389753/d20034dex991.htm",false,{"symbol":5,"accessionnumber":5907,"filingdate":62,"sec_url":5908,"tags":5909,"headline":5914,"summary":5915,"sector":9,"industry":5897,"date_processed":5916,"impact_score":5899,"exhibits":5917,"isLocked":5905},"0001193125-26-387905","https://www.sec.gov/Archives/edgar/data/1341439/000119312526387905/0001193125-26-387905-index.htm",{"events":5910},[5911,5912,5913],"Earnings Beat","Dividend Announced","Dividend Increase","Oracle Announces Strong Q1 FY27 Results with Record Revenues and Dividends","Oracle Corporation announced its Q1 FY27 financial results, reporting record total revenues of $19.3 billion, a 30% increase year-over-year. The company saw strong growth in cloud revenues, up 62%, driven by a 121% increase in Cloud Infrastructure (IaaS) revenues. GAAP earnings per share (EPS) increased 55% to $1.56, and non-GAAP EPS increased 30% to $1.92. Oracle also declared a cash dividend of $1.625 per share of Mandatory Convertible Preferred Stock and $0.50 per share of common stock. The dividend for the preferred stock is payable on October 15, 2026, to stockholders of record as of October 1, 2026, and the common stock dividend is payable on October 23, 2026, to stockholders of record as of October 9, 2026.","2026-09-10 20:17:47",[5918],{"exhibit_number":5902,"htm_reference":5919,"full_url":5920},"orcl-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312526387905/orcl-ex99_1.htm",{"symbol":5,"accessionnumber":5922,"filingdate":425,"sec_url":5923,"tags":5924,"headline":5928,"summary":5929,"sector":9,"industry":5897,"date_processed":5930,"impact_score":5899,"exhibits":5931,"isLocked":5905},"0001193125-26-265848","https://www.sec.gov/Archives/edgar/data/1341439/000119312526265848/0001193125-26-265848-index.htm",{"events":5925},[5911,5912,5926,5927],"Raised Guidance","General Statement","Oracle Announces Record Q4 and FY 2026 Financial Results with Strong Cloud Growth","Oracle Corporation reported record financial results for its fiscal fourth quarter and full year of 2026, driven by significant growth in cloud infrastructure and applications revenues. Total quarterly revenues increased 21% to $19.2 billion, with cloud revenues surging 47% to $9.9 billion. The company also announced a cash dividend of $1.625 per share of its Mandatory Convertible Preferred Stock and $0.50 per share of its common stock. Oracle provided forward-looking guidance for Q1 FY 2027 and raised its non-GAAP EPS guidance for full FY 2027.","2026-06-10 20:14:42",[5932],{"exhibit_number":5902,"htm_reference":5919,"full_url":5933},"https://www.sec.gov/Archives/edgar/data/1341439/000119312526265848/orcl-ex99_1.htm",{"symbol":5,"accessionnumber":5935,"filingdate":545,"sec_url":5936,"tags":5937,"headline":5941,"summary":5942,"sector":9,"industry":5897,"date_processed":5943,"impact_score":5899,"exhibits":5944,"isLocked":5905},"0001193125-26-219708","https://www.sec.gov/Archives/edgar/data/1341439/000119312526219708/0001193125-26-219708-index.htm",{"events":5938},[5939,5940],"Board Member Appointed","Key Executive Appointment","Oracle Appoints Dr. Tomislav Mihaljevic to Board of Directors","Oracle Corporation announced on May 6, 2026, the appointment of Dr. Tomislav Mihaljevic to its Board of Directors, effective immediately. Dr. Mihaljevic, currently the CEO and President of Cleveland Clinic, brings extensive experience in managing complex healthcare organizations and advancing patient care. He will be granted restricted stock units and receive standard cash compensation for non-employee directors. The appointment increases the size of Oracle's Board to 13 members.","2026-05-12 20:51:41",[5945],{"exhibit_number":5902,"htm_reference":5946,"full_url":5947},"d76569dex991.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312526219708/d76569dex991.htm",{"symbol":5,"accessionnumber":5949,"filingdate":698,"sec_url":5950,"tags":5951,"headline":5955,"summary":5956,"sector":9,"industry":5897,"date_processed":5957,"impact_score":5899,"exhibits":5958,"isLocked":5905},"0001193125-26-142939","https://www.sec.gov/Archives/edgar/data/1341439/000119312526142939/0001193125-26-142939-index.htm",{"events":5952},[5953,5954],"New CFO Appointed","Executive Compensation Detail","Oracle Appoints Hilary Maxson as New Chief Financial Officer","Oracle Corporation announced on April 6, 2026, the appointment of Hilary Maxson as its new Chief Financial Officer, effective immediately. Maxson, previously the Group Chief Financial Officer at Schneider Electric, brings extensive experience in scaling capital-intensive global organizations. She will be responsible for leading Oracle's global finance organization and will report directly to the CEO. Maxson's compensation package includes an annual base salary of $950,000, a target annual performance-based bonus of $2,500,000, up to $250,000 for relocation costs, and an equity grant with an intended value of $26 million. Doug Kehring, the previous CFO, will transition to a different role focusing on go-to-market operations.","2026-04-06 12:12:41",[5959],{"exhibit_number":5902,"htm_reference":5960,"full_url":5961},"d132760dex991.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312526142939/d132760dex991.htm",{"symbol":5,"accessionnumber":5556,"filingdate":803,"sec_url":5558,"tags":5963,"headline":5965,"summary":5966,"sector":9,"industry":5897,"date_processed":5967,"impact_score":5968,"exhibits":5969,"isLocked":5905},{"events":5964},[5911,5912,5927],"Oracle Announces Exceptional Q3 FY26 Financial Results and Dividend Declaration","Oracle Corporation reported exceptional financial results for its fiscal third quarter ended February 28, 2026, with total revenues up 22% in USD and 18% in constant currency to $17.2 billion. Cloud revenues grew 44% in USD and 41% in constant currency to $8.9 billion. GAAP earnings per share (EPS) increased 24% to $1.27, while non-GAAP EPS rose 21% to $1.79. The company also declared a cash dividend of $1.26389 per share of its outstanding Mandatory Convertible Preferred Stock, payable on April 15, 2026, and a dividend of $0.50 per share of common stock, payable on April 24, 2026. Oracle's Board of Directors has raised the total revenue guidance for fiscal year 2027 to $90 billion, reflecting strong demand for cloud computing and AI services.","2026-03-10 20:13:43","MEDIUM",[5970],{"exhibit_number":5902,"htm_reference":5919,"full_url":5971},"https://www.sec.gov/Archives/edgar/data/1341439/000119312526100148/orcl-ex99_1.htm",{"symbol":5,"accessionnumber":5561,"filingdate":926,"sec_url":5563,"tags":5973,"headline":5977,"summary":5978,"sector":9,"industry":5897,"date_processed":5979,"impact_score":5899,"exhibits":5980,"isLocked":5905},{"events":5974},[5975,5976],"New Major Contract","Material Modification of Rights of Security Holders","Oracle Announces Issuance of 6.50% Series D Mandatory Convertible Preferred Stock","On February 2, 2026, Oracle Corporation announced the issuance of 100,000,000 depositary shares, each representing a 1/2,000th interest in a share of its 6.50% Series D Mandatory Convertible Preferred Stock. The issuance was made under Oracle's shelf registration statement on Form S-3 and closed on February 5, 2026. The preferred stock offers an annual dividend rate of 6.50% and conversion rights into common stock under certain conditions. The issuance is intended to provide Oracle with additional capital while offering investors potential for conversion into common stock and a fixed dividend income.","2026-02-05 21:02:43",[5981,5985,5989,5993],{"exhibit_number":5982,"htm_reference":5983,"full_url":5984},"EX-1.1","d63638dex11.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312526039344/d63638dex11.htm",{"exhibit_number":5986,"htm_reference":5987,"full_url":5988},"EX-3.1","d63638dex31.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312526039344/d63638dex31.htm",{"exhibit_number":5990,"htm_reference":5991,"full_url":5992},"EX-4.2","d63638dex42.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312526039344/d63638dex42.htm",{"exhibit_number":5994,"htm_reference":5995,"full_url":5996},"EX-5.1","d63638dex51.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312526039344/d63638dex51.htm",{"symbol":5,"accessionnumber":5566,"filingdate":931,"sec_url":5568,"tags":5998,"headline":6001,"summary":6002,"sector":9,"industry":5897,"date_processed":6003,"impact_score":5968,"exhibits":6004,"isLocked":5905},{"events":5999},[5975,6000],"New Debt Issued","Oracle Enters Into Equity Distribution Agreement and Notes Issuance","On February 2, 2026, Oracle Corporation entered into an equity distribution agreement to sell up to $20 billion of its common stock through an at-the-market offering. Additionally, on February 4, 2026, Oracle issued and sold $25 billion aggregate principal amount of various notes for general corporate purposes. The equity distribution agreement allows Oracle to sell its common stock to multiple sales agents based on its instructions, while the notes will be issued under an existing indenture and will mature at various dates between 2029 and 2066.","2026-02-04 22:21:41",[6005,6008,6012,6015],{"exhibit_number":5982,"htm_reference":6006,"full_url":6007},"d23732dex11.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312526037840/d23732dex11.htm",{"exhibit_number":6009,"htm_reference":6010,"full_url":6011},"EX-4.1","d23732dex41.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312526037840/d23732dex41.htm",{"exhibit_number":5994,"htm_reference":6013,"full_url":6014},"d23732dex51.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312526037840/d23732dex51.htm",{"exhibit_number":6016,"htm_reference":6017,"full_url":6018},"EX-5.2","d23732dex52.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312526037840/d23732dex52.htm",{"symbol":5,"accessionnumber":5571,"filingdate":1026,"sec_url":5573,"tags":6020,"headline":6023,"summary":6024,"sector":9,"industry":5897,"date_processed":6025,"impact_score":5968,"exhibits":6026,"isLocked":5905},{"events":6021},[6022],"Board Member Departure","Oracle Announces Immediate Retirement of Two Long-Term Directors","On January 5, 2026, Oracle Corporation announced the immediate retirement of two of its directors, George H. Conrades and Naomi O. Seligman, who have served the company for 18 and 20 years, respectively. Both retirements were voluntary and not due to any disputes with the company. This announcement was made in accordance with Item 5.02 of Form 8-K.","2026-01-09 21:31:55",[],{"symbol":5,"accessionnumber":5581,"filingdate":1141,"sec_url":5583,"tags":6028,"headline":6033,"summary":6034,"sector":9,"industry":5897,"date_processed":6035,"impact_score":5968,"exhibits":6036,"isLocked":5905},{"2.02":6029,"8.01":6030,"9.01":6031},[5911],[5912],[6032],"Exhibits Furnished","Oracle Reports Strong Q2 Earnings Beat","Oracle Corporation announced its fiscal second quarter 2026 results on December 10, 2025, showing a 91% increase in GAAP earnings per share to $2.10 and a 54% increase in non-GAAP earnings per share to $2.26. The company also reported a 14% increase in total revenues to $16.1 billion. Additionally, Oracle's Board of Directors declared a cash dividend of $0.50 per share, payable on January 23, 2026, to stockholders of record as of January 9, 2026.","2025-12-10 21:15:45",[6037],{"exhibit_number":5902,"htm_reference":5919,"full_url":6038},"https://www.sec.gov/Archives/edgar/data/1341439/000119312525314207/orcl-ex99_1.htm",{"symbol":5,"accessionnumber":5586,"filingdate":1212,"sec_url":5588,"tags":6040,"headline":6045,"summary":6046,"sector":9,"industry":5897,"date_processed":6047,"impact_score":5899,"exhibits":6048,"isLocked":5905},{"5.02":6041,"5.07":6043},[6042,5939],"New CEO Appointed",[6044],"Director Elections Results","Oracle Appoints Stephen Rusckowski to Board of Directors","Oracle Corporation announced on November 18, 2025, the unanimous election of Stephen Rusckowski to its Board of Directors, effective immediately. Mr. Rusckowski, former CEO and President of Quest Diagnostics, will receive restricted stock units and standard cash compensation for non-employee directors. Additionally, the 2025 Annual Meeting of Stockholders saw the election of directors and approval of executive compensation and the selection of Ernst & Young LLP as the independent public accounting firm.","2025-11-21 21:27:43",[6049],{"exhibit_number":5902,"htm_reference":6050,"full_url":6051},"d43173dex991.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312525291441/d43173dex991.htm",{"symbol":5,"accessionnumber":5592,"filingdate":1414,"sec_url":5594,"tags":6053,"headline":6057,"summary":6058,"sector":9,"industry":5897,"date_processed":6059,"impact_score":5899,"exhibits":6060,"isLocked":5905},{"5.02":6054},[6042,6055,6056],"CFO Resignation","New COO Appointed","Oracle Announces Executive Promotions and Compensation Changes","On September 30, 2025, Oracle Corporation's Compensation Committee approved salary and bonus changes for its newly appointed executives. Clayton Magouyrk and Michael Sicilia were promoted to Chief Executive Officer and approved for an annual base salary of $950,000 and a target cash bonus of $5,000,000 for fiscal year 2026. Douglas Kehring was promoted to Executive Vice President, Principal Financial Officer and approved for an annual base salary of $950,000 and a target cash bonus of $950,000 for fiscal year 2026. Kehring is also eligible for equity-based compensation. These changes are effective as of September 22, 2025.","2025-10-28 21:21:48",[],{"symbol":5,"accessionnumber":5597,"filingdate":1449,"sec_url":5599,"tags":6062,"headline":6081,"summary":6082,"sector":9,"industry":5897,"date_processed":6083,"impact_score":5899,"exhibits":6084,"isLocked":5905},{"8.01":6063,"9.01":6078},[6064,6065,6066,6067,5912,5913,6068,6069,6070,6071,6072,6073,6074,6075,6076,6077],"Convertible Notes Offering","Regulatory Investigation","Lawsuit Filed","Major Legal Settlement","Dividend Decrease","Stock Split","Reverse Stock Split","Share Repurchase Program Announced","Rights Offering","Strategic Partnership Announced","Product Launch","Corporate Update","IPO Completed","Public Offering Completed",[6079,6080,6032],"Acquired Business Financial Statements","Pro Forma Financial Information","Oracle Announces $18 Billion Notes Issuance","On September 26, 2025, Oracle Corporation announced the issuance and sale of $18 billion aggregate principal amount of its notes due between 2030 and 2065. The proceeds will be used for general corporate purposes, including capital expenditures, debt repayment, investments, acquisitions, and potential stock repurchases or dividend payments.","2025-09-26 20:05:56",[6085,6088],{"exhibit_number":6009,"htm_reference":6086,"full_url":6087},"d31817dex41.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312525220445/d31817dex41.htm",{"exhibit_number":5994,"htm_reference":6089,"full_url":6090},"d31817dex51.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312525220445/d31817dex51.htm",{"symbol":5,"accessionnumber":5602,"filingdate":1472,"sec_url":5604,"tags":6092,"headline":6098,"summary":6099,"sector":9,"industry":5897,"date_processed":6100,"impact_score":5899,"exhibits":6101,"isLocked":5905},{"5.02":6093,"7.01":6095,"9.01":6097},[6042,6094],"CEO Resignation",[6096],"Regulation FD Disclosure",[6032],"Oracle Promotes Clay Magouyrk and Mike Sicilia to CEOs","On September 22, 2025, Oracle Corporation announced significant management changes, promoting Clay Magouyrk and Mike Sicilia to the roles of Chief Executive Officers, effective September 22, 2025. Safra Catz, the previous CEO, will transition to the role of Executive Vice Chair of the Board. Additionally, Doug Kehring was promoted to Principal Financial Officer. Oracle also issued a press release on the same date, which is attached as Exhibit 99.1.","2025-09-22 12:22:42",[6102],{"exhibit_number":5902,"htm_reference":6103,"full_url":6104},"d921500dex991.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312525210089/d921500dex991.htm",{"symbol":5,"accessionnumber":5612,"filingdate":1524,"sec_url":5614,"tags":6106,"headline":6109,"summary":6110,"sector":9,"industry":5897,"date_processed":6111,"impact_score":5968,"exhibits":6112,"isLocked":5905},{"2.02":6107,"8.01":6108},[5927],[5912],"Oracle Announces Fiscal Q1 2026 Results and Dividend","Oracle Corporation announced its fiscal Q1 2026 results, showing total revenues of $14.9 billion, a 12% increase year-over-year, and non-GAAP earnings per share of $1.47. The company also declared a cash dividend of $0.50 per share. Supplemental data indicates strong cloud and software license revenue growth.","2025-09-09 20:13:56",[6113],{"exhibit_number":5902,"htm_reference":5919,"full_url":6114},"https://www.sec.gov/Archives/edgar/data/1341439/000119312525199175/orcl-ex99_1.htm",{"symbol":5,"accessionnumber":5617,"filingdate":1802,"sec_url":5619,"tags":6116,"headline":6119,"summary":6120,"sector":9,"industry":5897,"date_processed":6121,"impact_score":6122,"exhibits":6123,"isLocked":5905},{"7.01":6117},[6096,6118],"Earnings Call Transcript","Oracle CEO to Discuss Strong FY26 Start and Large Cloud Deal","Oracle Corporation's CEO, Safra Catz, plans to meet with colleagues to discuss the company's strong start in FY26 with MultiCloud database revenue growing over 100%. Catz will highlight the signing of multiple large cloud services agreements, including one expected to contribute more than $30 billion in annual revenue starting in FY28. These discussions are part of a Regulation FD Disclosure and the outlook provided is forward-looking with inherent risks and uncertainties.","2025-08-22 07:02:29","LOW",[],{"symbol":5,"accessionnumber":5628,"filingdate":1873,"sec_url":5630,"tags":6125,"headline":6129,"summary":6130,"sector":9,"industry":5897,"date_processed":6131,"impact_score":5968,"exhibits":6132,"isLocked":5905},{"2.02":6126,"8.01":6127,"9.01":6128},[5927],[5912],[6032],"Oracle Announces Strong Q4 and FY 2025 Financial Results, Declares Dividend","Oracle Corporation announced robust financial results for the fourth quarter and full fiscal year of 2025, with total revenues of $15.9 billion and $57.4 billion, respectively. The company also declared a cash dividend of $0.50 per share. A press release with detailed financial information is furnished as Exhibit 99.1.","2025-08-22 15:10:38",[6133],{"exhibit_number":5902,"htm_reference":5919,"full_url":6134},"https://www.sec.gov/Archives/edgar/data/1341439/000095017025084831/orcl-ex99_1.htm",{"symbol":5,"accessionnumber":5638,"filingdate":2218,"sec_url":5640,"tags":6136,"headline":6141,"summary":6142,"sector":9,"industry":5897,"date_processed":6143,"impact_score":5899,"exhibits":6144,"isLocked":5905},{"2.02":6137,"8.01":6138,"9.01":6139},[5911,5927],[5912,5913],[6140],"No viable tag","Oracle Reports Strong Q3 2025 Financial Results and Increased Dividend","Oracle Corporation announced its fiscal Q3 2025 financial results, highlighting a 6% increase in total revenues to $14.1 billion, with cloud services revenue up 10% and cloud infrastructure revenue up 23%. GAAP earnings per share increased by 20% to $1.02. Additionally, Oracle's Board of Directors declared a quarterly cash dividend of $0.50 per share, payable on April 23, 2025, to stockholders of record as of April 10, 2025. This represents a 25% increase over the current quarterly dividend of $0.40.","2025-08-23 21:10:33",[],{"symbol":5,"accessionnumber":5643,"filingdate":2255,"sec_url":5645,"tags":6146,"headline":6148,"summary":6149,"sector":9,"industry":5897,"date_processed":6150,"impact_score":5899,"exhibits":6151,"isLocked":5905},{"5.02":6147},[5894,5954],"Oracle Announces Part-Time Role for Retiring Executive","On February 26, 2025, Oracle Corporation announced that Edward Screven, Executive Vice President and Chief Corporate Architect, will retire from his executive position by the end of February 2025 but will remain employed on a part-time basis as a Technical Advisor starting March 1, 2025. His salary will be reduced by 50% to $450,000 per annum, and 50% of his unvested restricted stock units will be canceled. He will also no longer participate in Oracle's Executive Bonus Plan but may be eligible for a discretionary bonus. This change was approved by the Compensation Committee of Oracle's Board of Directors on February 21, 2025.","2025-08-23 23:53:57",[],{"symbol":5,"accessionnumber":5648,"filingdate":2340,"sec_url":5650,"tags":6153,"headline":6157,"summary":6158,"sector":9,"industry":5897,"date_processed":6159,"impact_score":5899,"exhibits":6160,"isLocked":5905},{"8.01":6154,"9.01":6156},[6064,6155],"Regulatory Approval",[6032],"Oracle Corporation Announces $7.75 Billion Notes Issuance","On February 3, 2025, Oracle Corporation announced the issuance and sale of $7.75 billion aggregate principal amount of various notes due between 2028 and 2065. The proceeds will be used to repay existing debt, make payments under its Term Loan Credit Agreement, and for general corporate purposes, which may include stock repurchases, dividends, other debt repayment, and acquisitions. The notes are offered under an existing indenture and registration statement.","2025-11-16 22:45:44",[6161,6164],{"exhibit_number":6009,"htm_reference":6162,"full_url":6163},"d927919dex41.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312525019281/d927919dex41.htm",{"exhibit_number":5994,"htm_reference":6165,"full_url":6166},"d927919dex51.htm","https://www.sec.gov/Archives/edgar/data/1341439/000119312525019281/d927919dex51.htm",{"symbol":5,"accessionnumber":5653,"filingdate":2382,"sec_url":5655,"tags":6168,"headline":6170,"summary":6171,"sector":9,"industry":5897,"date_processed":6172,"impact_score":5899,"exhibits":6173,"isLocked":5905},{"8.01":6169},[6067],"Oracle Wins Derivative Litigation Appeal","On January 21, 2025, the Supreme Court of the State of Delaware affirmed the lower court's judgment in favor of Oracle Corporation's Chairman and Chief Technology Officer Larry Ellison and Director and Chief Executive Officer Safra Catz in a derivative litigation case regarding the acquisition of NetSuite Inc. The court rejected all claims brought by the plaintiffs.","2025-11-18 23:23:47",[],{"symbol":5,"accessionnumber":5658,"filingdate":2417,"sec_url":5660,"tags":6175,"headline":6177,"summary":6178,"sector":9,"industry":5897,"date_processed":6179,"impact_score":5899,"exhibits":6180,"isLocked":5905},{"5.02":6176},[5894],"Oracle Executive Vice President to Retire","Edward Screven, Oracle Corporation's Executive Vice President and Chief Corporate Architect, announced his intention to retire by the end of February 2025 after 38 years with the company. He will assist in the transition of his duties and continue to serve on the Board of Directors of Ampere Computing Holdings LLC.","2025-11-19 23:45:36",[],{"symbol":5,"accessionnumber":5668,"filingdate":2532,"sec_url":5670,"tags":6182,"headline":6186,"summary":6187,"sector":9,"industry":5897,"date_processed":6188,"impact_score":5968,"exhibits":6189,"isLocked":5905},{"2.02":6183,"8.01":6184,"9.01":6185},[5911,5927],[5912],[6032],"Oracle Reports Q2 FY 2025 Financial Results with Revenue and EPS Growth","Oracle Corporation reported a 9% increase in total revenues to $14.1 billion for the fiscal second quarter ended November 30, 2024. GAAP earnings per share (EPS) increased by 24% to $1.10, and non-GAAP EPS increased by 10% to $1.47. The company also announced a cash dividend of $0.40 per share, payable on January 23, 2025. Oracle's cloud services and license support revenues saw significant growth, up 12% year-over-year to $10.8 billion. The financial statements and press release are furnished as Exhibit 99.1.","2025-11-25 23:45:13",[6190],{"exhibit_number":5902,"htm_reference":5919,"full_url":6191},"https://www.sec.gov/Archives/edgar/data/1341439/000095017024134537/orcl-ex99_1.htm",{"symbol":5,"accessionnumber":5673,"filingdate":2609,"sec_url":5675,"tags":6193,"headline":6196,"summary":6197,"sector":9,"industry":5897,"date_processed":6198,"impact_score":6122,"exhibits":6199,"isLocked":5905},{"5.07":6194},[6044,6195],"Say-on-Pay Approved","Oracle Corporation 2024 Annual Meeting Results Announced","Oracle Corporation held its 2024 Annual Meeting of Stockholders on November 14, 2024. All nominated directors were elected, the compensation of named executive officers received advisory approval, the appointment of Ernst & Young LLP as the independent registered public accounting firm was ratified, and a stockholder proposal on climate risks to retirement plan beneficiaries was not approved.","2025-11-28 23:21:11",[],{"symbol":5,"accessionnumber":5678,"filingdate":2800,"sec_url":5680,"tags":6201,"headline":6204,"summary":6205,"sector":9,"industry":5897,"date_processed":6206,"impact_score":5968,"exhibits":6207,"isLocked":5905},{"8.01":6202,"9.01":6203},[6064],[6032],"Oracle Issues $6.25 Billion in Notes","On September 27, 2024, Oracle Corporation issued $6.25 billion aggregate principal amount of notes with various maturities and interest rates. The proceeds will be used to repay existing debt, pay interest, and for general corporate purposes.","2025-08-24 00:16:00",[],{"symbol":5,"accessionnumber":5688,"filingdate":2877,"sec_url":5690,"tags":6209,"headline":6213,"summary":6214,"sector":9,"industry":5897,"date_processed":6215,"impact_score":5968,"exhibits":6216,"isLocked":5905},{"2.02":6210,"8.01":6211,"9.01":6212},[5911],[5912],[6140],"Oracle Announces Strong Q1 Fiscal 2025 Financial Results and Dividend","Oracle Corporation reported strong financial results for its fiscal first quarter ended August 31, 2024. Total quarterly revenues were up 7% year-over-year to $13.3 billion, with cloud services revenues up 21% to $5.6 billion. GAAP earnings per share (EPS) increased by 20% to $1.03, while non-GAAP EPS rose by 17% to $1.39. The company also declared a cash dividend of $0.40 per share payable on October 24, 2024.","2025-08-23 22:27:04",[],{"symbol":5,"accessionnumber":5698,"filingdate":3178,"sec_url":5700,"tags":6218,"headline":6222,"summary":6223,"sector":9,"industry":5897,"date_processed":6224,"impact_score":5968,"exhibits":6225,"isLocked":5905},{"2.02":6219,"8.01":6220,"9.01":6221},[5927],[5912],[6032],"Oracle Reports Strong Cloud Revenue Growth in Fiscal 2024 Q4","Oracle Corporation announced its fiscal 2024 Q4 and full-year results on June 11, 2024. Total Q4 revenues were up 3% year-over-year to $14.3 billion, driven by a 20% increase in cloud services and license support revenues to $10.2 billion. Oracle also declared a quarterly cash dividend of $0.40 per share payable on July 25, 2024. GAAP earnings per share (EPS) for Q4 was $1.11, and non-GAAP EPS was $1.63. For the full year, GAAP net income increased by 23% to $10.5 billion, and non-GAAP net income increased by 20% to $15.7 billion.","2025-08-23 00:28:29",[],{"symbol":5,"accessionnumber":5708,"filingdate":3520,"sec_url":5710,"tags":6227,"headline":6231,"summary":6232,"sector":9,"industry":5897,"date_processed":6233,"impact_score":5968,"exhibits":6234,"isLocked":5905},{"2.02":6228,"8.01":6229,"9.01":6230},[5911],[5912],[6032],"Oracle Reports Strong Q3 FY2024 Earnings and Announces Quarterly Dividend","Oracle Corporation announced its fiscal 2024 third-quarter results, reporting total revenues of $13.3 billion, up 7% year-over-year. GAAP earnings per share (EPS) was $0.85, and non-GAAP EPS was $1.41, up 16%. The company also declared a cash dividend of $0.40 per share, payable on April 24, 2024. The Board of Directors emphasized that demand for their Gen2 AI infrastructure substantially exceeds supply, despite rapid expansions. The press release providing detailed financial results is furnished as Exhibit 99.1.","2025-08-22 07:19:52",[6235],{"exhibit_number":5902,"htm_reference":5919,"full_url":6236},"https://www.sec.gov/Archives/edgar/data/1341439/000095017024029250/orcl-ex99_1.htm",null,1789889816603]