[{"data":1,"prerenderedAt":5850},["ShallowReactive",2],{"company-overview-ORLY":3},{"company_profile":4,"ohlc":15,"spy":3511,"trading_signals":4787,"company_actions":4929,"filings_8k":5414,"report_history":5849,"insider_summary":5849,"filings_summary":5849,"financials_summary":5849,"institutional_summary":5849,"seo_links":5849},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"ORLY","O'Reilly Automotive Inc.","NASDAQ","XNGS","Consumer Cyclical","Specialty Retail",93176,"https://www.oreillyauto.com","\"O'Reilly Automotive Inc. is a prominent player in the automotive aftermarket industry, primarily operating as a retailer of automotive parts, tools, supplies, equipment, and accessories in the United States. The company’s core function involves serving both professional service providers and do-it-yourself customers by offering a wide range of replacement parts, maintenance items, and specialized tools across its extensive network of stores. O'Reilly Automotive's robust distribution system ensures that products are readily available to meet customer demand, reflecting their commitment to customer service and inventory management.","",[16,22,28,34,40,45,51,57,63,69,75,81,86,91,97,103,109,115,121,126,132,137,143,149,155,161,166,172,176,182,188,194,200,205,211,214,219,224,230,236,242,247,253,257,262,267,273,279,285,291,295,300,304,308,313,317,323,328,334,338,342,348,353,359,364,369,374,378,384,388,392,398,404,409,414,418,424,429,433,436,440,444,449,454,460,465,469,472,476,481,485,491,496,501,507,512,517,523,529,534,539,543,548,552,558,562,566,571,577,583,585,589,592,595,600,603,608,611,617,622,627,630,635,640,646,648,650,655,658,663,667,673,677,681,686,689,694,699,703,708,713,716,721,727,733,738,742,746,750,756,762,766,770,773,777,783,788,794,800,806,812,818,824,828,833,838,843,849,853,858,863,868,874,878,882,886,888,893,898,902,906,910,913,917,920,924,928,930,935,938,942,948,952,956,960,964,969,975,979,983,989,995,1001,1006,1011,1015,1021,1027,1033,1037,1042,1046,1049,1054,1060,1066,1071,1075,1081,1084,1088,1092,1096,1102,1106,1112,1118,1122,1128,1133,1137,1142,1148,1154,1160,1166,1171,1176,1181,1187,1192,1198,1204,1210,1215,1221,1227,1233,1239,1244,1250,1255,1260,1266,1271,1275,1280,1286,1291,1297,1303,1308,1313,1319,1324,1330,1336,1341,1345,1350,1355,1360,1364,1369,1373,1377,1381,1385,1389,1393,1398,1402,1408,1413,1417,1419,1423,1428,1434,1439,1445,1450,1455,1458,1463,1466,1469,1473,1477,1480,1484,1487,1490,1493,1495,1498,1503,1506,1510,1514,1520,1525,1529,1534,1540,1544,1548,1553,1557,1561,1566,1568,1570,1572,1576,1579,1582,1585,1587,1591,1595,1599,1601,1605,1608,1611,1615,1618,1620,1625,1628,1632,1636,1639,1641,1645,1648,1652,1657,1662,1664,1666,1670,1672,1676,1679,1681,1686,1688,1692,1695,1699,1701,1705,1709,1712,1717,1721,1726,1730,1733,1738,1741,1743,1746,1749,1754,1757,1760,1764,1767,1771,1775,1780,1785,1788,1791,1794,1798,1800,1803,1806,1811,1813,1816,1820,1825,1830,1835,1838,1843,1846,1852,1857,1860,1863,1866,1869,1871,1875,1880,1882,1885,1890,1895,1901,1906,1912,1917,1922,1928,1933,1939,1944,1949,1954,1959,1964,1970,1976,1981,1985,1991,1997,2001,2004,2009,2015,2019,2024,2028,2032,2038,2044,2049,2054,2058,2064,2068,2074,2080,2083,2088,2093,2099,2104,2109,2115,2119,2124,2129,2133,2136,2142,2147,2152,2156,2160,2166,2171,2177,2183,2188,2193,2197,2202,2207,2211,2216,2220,2225,2228,2234,2239,2242,2248,2251,2257,2263,2267,2272,2278,2283,2287,2293,2298,2304,2310,2316,2322,2328,2334,2340,2346,2352,2358,2362,2367,2372,2377,2383,2388,2393,2397,2402,2407,2411,2415,2419,2424,2428,2432,2438,2441,2446,2450,2452,2457,2460,2464,2467,2471,2475,2480,2483,2489,2493,2497,2501,2505,2510,2515,2521,2525,2530,2536,2542,2548,2553,2558,2564,2570,2575,2580,2585,2590,2596,2602,2608,2612,2617,2620,2625,2631,2636,2642,2648,2654,2660,2666,2672,2678,2683,2688,2694,2699,2705,2711,2716,2721,2726,2731,2736,2741,2746,2751,2756,2761,2766,2770,2775,2780,2784,2787,2791,2795,2799,2802,2805,2810,2814,2820,2826,2832,2836,2842,2848,2853,2857,2861,2866,2872,2876,2881,2886,2890,2894,2898,2901,2904,2908,2912,2918,2922,2925,2929,2934,2938,2941,2945,2949,2952,2957,2963,2966,2970,2973,2979,2982,2988,2992,2997,3001,3004,3007,3013,3016,3022,3026,3029,3033,3037,3041,3047,3052,3058,3063,3068,3071,3077,3081,3086,3091,3096,3100,3103,3108,3112,3114,3117,3121,3127,3132,3137,3143,3148,3154,3159,3163,3169,3175,3181,3186,3191,3197,3203,3207,3212,3218,3224,3227,3233,3238,3243,3249,3255,3258,3261,3266,3272,3277,3282,3286,3290,3294,3298,3302,3305,3308,3312,3316,3320,3323,3327,3332,3336,3339,3343,3347,3352,3354,3358,3362,3367,3371,3376,3382,3388,3394,3399,3405,3410,3414,3420,3425,3429,3435,3440,3445,3451,3457,3462,3468,3474,3480,3485,3490,3496,3501,3504,3507],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",84.61,85,83.84,84.71,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",83.85,85.4,83.62,84.89,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",84.87,85.41,83.44,83.68,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",86.92,86.97,84.99,85.16,{"symbol":5,"time":41,"open":42,"high":43,"low":42,"close":44},"2026-09-14",86.33,87.46,87.22,{"symbol":5,"time":46,"open":47,"high":48,"low":49,"close":50},"2026-09-11",86.13,86.32,85.24,85.82,{"symbol":5,"time":52,"open":53,"high":54,"low":55,"close":56},"2026-09-10",86.07,86.45,85.02,85.51,{"symbol":5,"time":58,"open":59,"high":60,"low":61,"close":62},"2026-09-09",85.49,86.63,84.84,86.08,{"symbol":5,"time":64,"open":65,"high":66,"low":67,"close":68},"2026-09-08",87,87.3,85.55,85.89,{"symbol":5,"time":70,"open":71,"high":72,"low":73,"close":74},"2026-09-04",86.77,88.19,86.65,87.89,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":80},"2026-09-03",87.75,88.34,86.8,87.38,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":37},"2026-09-02",87.97,88.15,86.4,{"symbol":5,"time":87,"open":88,"high":88,"low":89,"close":90},"2026-09-01",89.23,87.55,87.95,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-08-31",88.39,89.34,87.91,88.8,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-08-28",88.74,88.9,87.64,88.5,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-27",88.68,88.79,87.74,87.83,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-26",90.29,90.81,89.35,89.55,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-25",90.58,91.43,90.21,90.32,{"symbol":5,"time":122,"open":123,"high":124,"low":123,"close":125},"2026-08-24",89.13,91.49,90.68,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-21",89.52,90.02,88.35,89.11,{"symbol":5,"time":133,"open":106,"high":134,"low":135,"close":136},"2026-08-20",90.07,87.19,89.08,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-19",90.94,92.77,90.57,91.2,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-18",91.96,92.15,90.6,90.76,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-17",89.65,91.32,89.37,90.23,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-14",92.31,92.45,90.85,91.05,{"symbol":5,"time":162,"open":157,"high":163,"low":164,"close":165},"2026-08-13",93.84,92.02,92.58,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-12",92.32,93.17,91.57,92.05,{"symbol":5,"time":173,"open":174,"high":163,"low":174,"close":175},"2026-08-11",91.68,92.57,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-10",93.1,93.28,91.51,92.23,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-07",92.52,94.01,91.97,93.53,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-06",93.68,93.98,92.94,93.37,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-05",92.72,94.12,92.19,93.44,{"symbol":5,"time":201,"open":202,"high":164,"low":203,"close":204},"2026-08-04",88.88,88.45,91.83,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-03",91.42,91.47,89.51,89.76,{"symbol":5,"time":212,"open":213,"high":114,"low":73,"close":113},"2026-07-31",87.09,{"symbol":5,"time":215,"open":216,"high":217,"low":47,"close":218},"2026-07-30",88.65,90.08,87.36,{"symbol":5,"time":220,"open":221,"high":222,"low":102,"close":223},"2026-07-29",89.92,91.25,90.63,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-28",91.65,93.24,90.82,91.17,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-27",88.25,91.5,88.08,90.59,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-24",86.15,87.52,85.79,87.4,{"symbol":5,"time":243,"open":244,"high":244,"low":245,"close":246},"2026-07-23",86.76,85.31,86.11,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-22",88,89.03,86.18,86.53,{"symbol":5,"time":254,"open":255,"high":117,"low":256,"close":83},"2026-07-21",89.8,87.18,{"symbol":5,"time":258,"open":246,"high":259,"low":260,"close":261},"2026-07-20",86.24,84.45,84.53,{"symbol":5,"time":263,"open":264,"high":234,"low":265,"close":266},"2026-07-17",87.14,85.28,86.05,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-16",84.15,86.3,83.74,86.25,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-15",85.04,86.35,82.59,82.73,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-14",86.41,87.33,85.34,85.75,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-13",87.27,88.02,86.22,87.28,{"symbol":5,"time":292,"open":38,"high":54,"low":293,"close":294},"2026-07-10",83.8,86.28,{"symbol":5,"time":296,"open":261,"high":297,"low":298,"close":299},"2026-07-09",85.38,83.91,85.12,{"symbol":5,"time":301,"open":85,"high":302,"low":21,"close":303},"2026-07-08",86.78,84.98,{"symbol":5,"time":305,"open":306,"high":71,"low":307,"close":73},"2026-07-07",85.62,84.83,{"symbol":5,"time":309,"open":119,"high":310,"low":311,"close":312},"2026-07-06",90.25,82.71,84.24,{"symbol":5,"time":314,"open":315,"high":316,"low":249,"close":310},"2026-07-02",92.8,93.52,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-01",92.79,92.91,91.69,92.69,{"symbol":5,"time":324,"open":325,"high":326,"low":325,"close":327},"2026-06-30",90.15,92.29,92.09,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-06-29",89.61,92.51,89.57,90.16,{"symbol":5,"time":335,"open":72,"high":336,"low":337,"close":114},"2026-06-26",90.26,88.05,{"symbol":5,"time":339,"open":244,"high":337,"low":340,"close":341},"2026-06-25",86.42,86.9,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-06-24",87.73,88.72,87.1,87.82,{"symbol":5,"time":349,"open":350,"high":249,"low":351,"close":352},"2026-06-23",86.87,86.48,87.54,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-22",85.96,86.1,84.76,85.63,{"symbol":5,"time":360,"open":361,"high":94,"low":362,"close":363},"2026-06-18",88.17,86.29,86.84,{"symbol":5,"time":365,"open":255,"high":366,"low":367,"close":368},"2026-06-17",91.21,87.79,88.4,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":125},"2026-06-16",90.79,91.26,89.78,{"symbol":5,"time":375,"open":376,"high":377,"low":209,"close":336},"2026-06-15",90.96,91.89,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-12",90.1,91.27,88.48,91.02,{"symbol":5,"time":385,"open":386,"high":387,"low":332,"close":380},"2026-06-11",90.46,91.73,{"symbol":5,"time":389,"open":390,"high":152,"low":391,"close":386},"2026-06-10",90.38,89.67,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-09",88.76,90.48,88.3,89.49,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-08",89.48,90.19,88.93,89.02,{"symbol":5,"time":405,"open":406,"high":141,"low":407,"close":408},"2026-06-05",89.26,88.83,90.33,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":368},"2026-06-04",89.05,89.82,87.32,{"symbol":5,"time":415,"open":358,"high":416,"low":417,"close":80},"2026-06-03",87.94,85.48,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-02",86.6,86.64,85.35,86.23,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":421},"2026-06-01",86.38,87.65,85.45,{"symbol":5,"time":430,"open":232,"high":431,"low":340,"close":432},"2026-05-29",89.17,86.88,{"symbol":5,"time":434,"open":435,"high":151,"low":337,"close":88},"2026-05-28",89.09,{"symbol":5,"time":437,"open":438,"high":439,"low":232,"close":403},"2026-05-27",89.87,90.09,{"symbol":5,"time":441,"open":442,"high":443,"low":79,"close":438},"2026-05-26",89.71,90.8,{"symbol":5,"time":445,"open":446,"high":192,"low":447,"close":448},"2026-05-22",92.01,91.56,91.74,{"symbol":5,"time":450,"open":174,"high":451,"low":452,"close":453},"2026-05-21",93.77,91.28,92.34,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-05-20",91.55,93.03,90.84,92.22,{"symbol":5,"time":461,"open":462,"high":463,"low":229,"close":464},"2026-05-19",92,93.11,91.92,{"symbol":5,"time":466,"open":467,"high":468,"low":216,"close":448},"2026-05-18",88.82,91.81,{"symbol":5,"time":470,"open":390,"high":223,"low":361,"close":471},"2026-05-15",88.49,{"symbol":5,"time":473,"open":474,"high":125,"low":345,"close":475},"2026-05-14",89.97,89.68,{"symbol":5,"time":477,"open":478,"high":479,"low":467,"close":480},"2026-05-13",91.12,92.17,89.7,{"symbol":5,"time":482,"open":483,"high":140,"low":310,"close":484},"2026-05-12",91.66,91.84,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-11",92.33,92.43,90.31,91.35,{"symbol":5,"time":492,"open":493,"high":494,"low":320,"close":495},"2026-05-08",94.58,95.11,92.96,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":493},"2026-05-07",94.74,95.23,94,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-06",94.55,95.67,94.17,94.78,{"symbol":5,"time":508,"open":509,"high":510,"low":509,"close":511},"2026-05-05",93.78,95.6,95,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":191},"2026-05-04",95.87,97.71,93.09,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-01",100,100.63,95.62,96.67,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-04-30",96.02,99.8,95.84,99.4,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":321},"2026-04-29",90.3,91.7,90.24,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":170},"2026-04-28",92.87,93.46,91.15,{"symbol":5,"time":540,"open":193,"high":541,"low":542,"close":186},"2026-04-27",93.96,91.91,{"symbol":5,"time":544,"open":545,"high":546,"low":483,"close":547},"2026-04-24",92.88,93.61,93.13,{"symbol":5,"time":549,"open":550,"high":551,"low":459,"close":227},"2026-04-23",93.43,94.25,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-04-22",93.81,94.72,93.41,93.92,{"symbol":5,"time":559,"open":560,"high":163,"low":561,"close":554},"2026-04-21",92.62,92.04,{"symbol":5,"time":563,"open":191,"high":564,"low":165,"close":565},"2026-04-20",94.4,92.83,{"symbol":5,"time":567,"open":457,"high":568,"low":569,"close":570},"2026-04-17",94.34,92.66,93.71,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-04-16",93.18,94.26,92.5,92.71,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-04-15",93.36,93.88,92.63,93.6,{"symbol":5,"time":584,"open":179,"high":574,"low":178,"close":316},"2026-04-14",{"symbol":5,"time":586,"open":547,"high":587,"low":588,"close":185},"2026-04-13",94.07,92.53,{"symbol":5,"time":590,"open":587,"high":587,"low":181,"close":591},"2026-04-10",93.01,{"symbol":5,"time":593,"open":582,"high":594,"low":158,"close":564},"2026-04-09",94.61,{"symbol":5,"time":596,"open":597,"high":598,"low":597,"close":599},"2026-04-08",91.36,93.08,93.06,{"symbol":5,"time":601,"open":602,"high":157,"low":229,"close":597},"2026-04-07",91.95,{"symbol":5,"time":604,"open":605,"high":606,"low":111,"close":607},"2026-04-06",90.5,92.37,92.13,{"symbol":5,"time":609,"open":208,"high":487,"low":610,"close":207},"2026-04-02",90.72,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-01",92.48,93.23,91.67,92.1,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":157},"2026-03-31",92.36,92.76,91.09,{"symbol":5,"time":623,"open":624,"high":581,"low":625,"close":626},"2026-03-30",89.91,89.9,92.11,{"symbol":5,"time":628,"open":487,"high":581,"low":380,"close":629},"2026-03-27",90.11,{"symbol":5,"time":631,"open":632,"high":633,"low":222,"close":634},"2026-03-26",91.53,92.98,92.27,{"symbol":5,"time":636,"open":637,"high":222,"low":638,"close":639},"2026-03-25",88.7,88.26,91.16,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-03-24",88.24,88.95,87.72,87.99,{"symbol":5,"time":647,"open":136,"high":442,"low":239,"close":637},"2026-03-23",{"symbol":5,"time":649,"open":427,"high":637,"low":71,"close":66},"2026-03-20",{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":95},"2026-03-19",88.09,88.59,87.02,{"symbol":5,"time":656,"open":102,"high":657,"low":213,"close":644},"2026-03-18",88.69,{"symbol":5,"time":659,"open":660,"high":661,"low":250,"close":662},"2026-03-17",90.66,91.23,89.39,{"symbol":5,"time":664,"open":665,"high":666,"low":255,"close":386},"2026-03-16",91.4,92.07,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-03-13",93.55,93.83,91.04,91.54,{"symbol":5,"time":674,"open":551,"high":675,"low":676,"close":633},"2026-03-12",95.63,92.56,{"symbol":5,"time":678,"open":679,"high":511,"low":670,"close":680},"2026-03-11",94.31,94.39,{"symbol":5,"time":682,"open":564,"high":683,"low":684,"close":685},"2026-03-10",95.61,93.9,94.71,{"symbol":5,"time":687,"open":498,"high":688,"low":199,"close":594},"2026-03-09",95.47,{"symbol":5,"time":690,"open":685,"high":691,"low":692,"close":693},"2026-03-06",95.56,93.48,94.6,{"symbol":5,"time":695,"open":696,"high":697,"low":599,"close":698},"2026-03-05",93.63,94.82,94.36,{"symbol":5,"time":700,"open":701,"high":506,"low":581,"close":702},"2026-03-04",93.65,94.27,{"symbol":5,"time":704,"open":705,"high":555,"low":706,"close":707},"2026-03-03",93.91,92.55,93.87,{"symbol":5,"time":709,"open":710,"high":711,"low":537,"close":712},"2026-03-02",93.99,95.17,95.03,{"symbol":5,"time":714,"open":386,"high":500,"low":715,"close":580},"2026-02-27",90.22,{"symbol":5,"time":717,"open":718,"high":719,"low":125,"close":720},"2026-02-26",91.77,91.99,91.33,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-02-25",93.5,94.08,90.83,91.44,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-02-24",95.08,95.99,93.82,94.33,{"symbol":5,"time":734,"open":735,"high":736,"low":495,"close":737},"2026-02-23",92.97,95.91,95.35,{"symbol":5,"time":739,"open":740,"high":741,"low":487,"close":723},"2026-02-20",93.69,95.09,{"symbol":5,"time":743,"open":576,"high":744,"low":745,"close":505},"2026-02-19",94.32,92.14,{"symbol":5,"time":747,"open":488,"high":696,"low":748,"close":749},"2026-02-18",91.85,92.75,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-02-17",97.03,97.28,92.42,92.6,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-02-13",95.49,97.35,94.92,96.66,{"symbol":5,"time":763,"open":702,"high":764,"low":702,"close":765},"2026-02-12",96.16,95.21,{"symbol":5,"time":767,"open":537,"high":732,"low":768,"close":769},"2026-02-11",92.82,94.11,{"symbol":5,"time":771,"open":327,"high":772,"low":160,"close":199},"2026-02-10",93.94,{"symbol":5,"time":774,"open":500,"high":775,"low":776,"close":196},"2026-02-09",94.38,91.88,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-02-06",92.12,94.3,91.1,94.22,{"symbol":5,"time":784,"open":785,"high":786,"low":327,"close":787},"2026-02-05",92.35,95.19,92.86,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-02-04",97.68,99.06,96.62,96.74,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-02-03",97.22,99.2,96.82,97.1,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-02-02",98.54,98.73,96.68,98.01,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-01-30",98.36,98.86,97.34,98.41,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-01-29",101.38,102,98.46,98.85,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-01-28",100.62,101.69,99.95,101.37,{"symbol":5,"time":825,"open":826,"high":827,"low":519,"close":820},"2026-01-27",100.24,101.2,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":826},"2026-01-26",99.76,102.11,99.64,{"symbol":5,"time":834,"open":803,"high":835,"low":836,"close":837},"2026-01-23",99.63,98.61,99.23,{"symbol":5,"time":839,"open":840,"high":841,"low":515,"close":842},"2026-01-22",98.27,99.31,98.88,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-01-21",95.16,98.97,94.95,98.78,{"symbol":5,"time":850,"open":775,"high":851,"low":587,"close":852},"2026-01-20",95.81,95.24,{"symbol":5,"time":854,"open":855,"high":697,"low":856,"close":857},"2026-01-16",93.47,92.74,94.7,{"symbol":5,"time":859,"open":860,"high":861,"low":598,"close":862},"2026-01-15",95.06,95.34,93.64,{"symbol":5,"time":864,"open":865,"high":866,"low":587,"close":867},"2026-01-14",94.49,95.33,95.02,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-01-13",95.15,95.54,94.02,94.63,{"symbol":5,"time":875,"open":876,"high":877,"low":557,"close":510},"2026-01-12",94.06,96,{"symbol":5,"time":879,"open":726,"high":185,"low":880,"close":881},"2026-01-09",91.38,93.8,{"symbol":5,"time":883,"open":228,"high":488,"low":884,"close":885},"2026-01-08",90.53,91.63,{"symbol":5,"time":887,"open":381,"high":468,"low":395,"close":159},"2026-01-07",{"symbol":5,"time":889,"open":890,"high":141,"low":891,"close":892},"2026-01-06",90.14,89.2,90.39,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":117},"2026-01-05",89.42,91.03,89.12,{"symbol":5,"time":899,"open":900,"high":896,"low":474,"close":901},"2026-01-02",90.74,90.34,{"symbol":5,"time":903,"open":904,"high":456,"low":905,"close":366},"2025-12-31",91.41,91.01,{"symbol":5,"time":907,"open":180,"high":908,"low":909,"close":208},"2025-12-30",91.76,91.06,{"symbol":5,"time":911,"open":768,"high":545,"low":180,"close":912},"2025-12-29",91.78,{"symbol":5,"time":914,"open":181,"high":915,"low":464,"close":916},"2025-12-26",92.67,92.25,{"symbol":5,"time":918,"open":602,"high":576,"low":912,"close":919},"2025-12-24",92.4,{"symbol":5,"time":921,"open":922,"high":923,"low":180,"close":666},"2025-12-23",91.86,92.3,{"symbol":5,"time":925,"open":926,"high":922,"low":159,"close":927},"2025-12-22",91,91.75,{"symbol":5,"time":929,"open":748,"high":745,"low":223,"close":926},"2025-12-19",{"symbol":5,"time":931,"open":932,"high":933,"low":233,"close":934},"2025-12-18",92.85,93.16,91.79,{"symbol":5,"time":936,"open":785,"high":862,"low":937,"close":932},"2025-12-17",92.21,{"symbol":5,"time":939,"open":940,"high":510,"low":140,"close":941},"2025-12-16",94.87,92.9,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2025-12-15",94.18,95.71,93.26,95.14,{"symbol":5,"time":949,"open":950,"high":951,"low":190,"close":769},"2025-12-12",94.57,94.93,{"symbol":5,"time":953,"open":782,"high":954,"low":955,"close":541},"2025-12-11",94.84,93.74,{"symbol":5,"time":957,"open":958,"high":845,"low":959,"close":696},"2025-12-10",94.41,93.19,{"symbol":5,"time":961,"open":962,"high":963,"low":933,"close":551},"2025-12-09",97.81,98.13,{"symbol":5,"time":965,"open":809,"high":966,"low":967,"close":968},"2025-12-08",99.19,97.99,98.11,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":974},"2025-12-05",99.56,99.85,97.95,98.89,{"symbol":5,"time":976,"open":977,"high":519,"low":848,"close":978},"2025-12-04",99.1,99.51,{"symbol":5,"time":980,"open":981,"high":982,"low":968,"close":836},"2025-12-03",99.71,101.12,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2025-12-02",101.39,101.5,98.93,99.84,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2025-12-01",101.31,102.46,100.84,101.24,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2025-11-28",100.96,101.79,100.75,101.7,{"symbol":5,"time":1002,"open":986,"high":1003,"low":1004,"close":1005},"2025-11-26",101.89,101.01,101.51,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":814},"2025-11-25",99.68,101.58,99.33,{"symbol":5,"time":1012,"open":820,"high":999,"low":1013,"close":1014},"2025-11-24",98.66,99,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2025-11-21",99.09,101.36,98.95,100.43,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2025-11-20",98.3,99.6,98.17,99.01,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2025-11-19",98.32,99.44,97.87,98.7,{"symbol":5,"time":1034,"open":1008,"high":1035,"low":1023,"close":1036},"2025-11-18",100.04,98.33,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":971},"2025-11-17",99.26,99.67,98.6,{"symbol":5,"time":1043,"open":1024,"high":519,"low":1044,"close":1045},"2025-11-14",98.03,98.8,{"symbol":5,"time":1047,"open":963,"high":830,"low":963,"close":1048},"2025-11-13",98.35,{"symbol":5,"time":1050,"open":848,"high":1051,"low":1052,"close":1053},"2025-11-12",99.13,98,98.09,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2025-11-11",98.49,99.42,97.88,99.22,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2025-11-10",96.24,98.42,95.68,98.1,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":867,"close":1070},"2025-11-07",95.7,97.39,97.09,{"symbol":5,"time":1072,"open":503,"high":1073,"low":1074,"close":511},"2025-11-06",95.76,93.66,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-11-05",94.66,96.38,94.1,94.94,{"symbol":5,"time":1082,"open":1083,"high":705,"low":226,"close":670},"2025-11-04",92.06,{"symbol":5,"time":1085,"open":191,"high":1086,"low":1087,"close":532},"2025-11-03",94.28,90.18,{"symbol":5,"time":1089,"open":1090,"high":521,"low":574,"close":1091},"2025-10-31",94.51,94.44,{"symbol":5,"time":1093,"open":688,"high":1094,"low":1095,"close":870},"2025-10-30",96.37,94.53,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-10-29",95.58,96.52,94.13,94.52,{"symbol":5,"time":1103,"open":504,"high":1104,"low":521,"close":1105},"2025-10-28",97.92,96.3,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-10-27",96.81,97.02,95.29,95.79,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-10-24",99.47,99.49,97.18,97.27,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":872,"close":840},"2025-10-23",99.5,101.43,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-10-22",101.48,101.74,100.08,101.21,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":991},"2025-10-21",100.95,101.56,100.48,{"symbol":5,"time":1134,"open":1135,"high":1135,"low":1024,"close":1136},"2025-10-20",102.02,100.97,{"symbol":5,"time":1138,"open":1139,"high":1000,"low":1140,"close":1141},"2025-10-17",101.42,100.5,101.6,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-10-16",102.18,102.71,101,101.17,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-10-15",103.04,103.82,101.88,102.12,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-10-14",103.14,104.06,102.31,103.05,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-10-13",101.82,102.98,101.62,102.88,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1008,"close":1170},"2025-10-10",99.92,102.64,102.15,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":835,"close":1175},"2025-10-09",101.04,101.55,99.72,{"symbol":5,"time":1177,"open":1178,"high":1178,"low":1179,"close":1180},"2025-10-08",101.75,100.67,100.76,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-10-07",102.92,103.3,101.02,101.85,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1184},"2025-10-06",104.91,105.23,102.53,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-10-03",104.77,105.36,104.16,104.79,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-10-02",104.72,105.39,103.78,104.97,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-10-01",107.64,107.96,105.57,105.68,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1212,"close":1214},"2025-09-30",107.5,108.72,107.81,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-09-29",106.24,107.71,105.88,107.55,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-09-26",105.04,106.3,104.3,106.1,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-09-25",104.03,105.12,103.39,104.58,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-09-24",103.66,104.11,102.73,103.47,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1130,"close":1243},"2025-09-23",102.87,104.13,103.73,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-09-22",103.34,104.61,103.18,103.45,{"symbol":5,"time":1251,"open":1157,"high":1252,"low":1253,"close":1254},"2025-09-19",104.37,103.23,103.93,{"symbol":5,"time":1256,"open":1257,"high":1201,"low":1258,"close":1259},"2025-09-18",104.25,103.48,103.69,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-09-17",105.45,106.08,103.74,104.55,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1201},"2025-09-16",106.21,107.16,105.38,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1209,"close":1224},"2025-09-15",107.33,107.9,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1212},"2025-09-12",107.43,108.42,107.2,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-09-11",105.66,108.07,105.51,107.82,{"symbol":5,"time":1287,"open":1288,"high":1279,"low":1289,"close":1290},"2025-09-10",106.66,104.65,105.11,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-09-09",105.74,107.08,105.02,106.92,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-09-08",104.94,106.55,104.89,106.4,{"symbol":5,"time":1304,"open":1305,"high":1305,"low":1306,"close":1307},"2025-09-05",105.32,103.6,104.84,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1223},"2025-09-04",104.02,105.13,103.77,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-09-03",103.12,103.95,102.95,103.84,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1241,"close":1323},"2025-09-02",103.75,104.35,103.19,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-08-29",104.19,104.42,103.35,103.68,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-08-28",103.83,104.12,103.27,103.99,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1150,"close":1340},"2025-08-27",103.53,104.14,104.05,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":815,"close":1248},"2025-08-26",102.43,103.98,{"symbol":5,"time":1346,"open":1347,"high":1241,"low":1348,"close":1349},"2025-08-25",102.32,101.81,102.47,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1158},"2025-08-22",103.37,104,102.03,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1241},"2025-08-21",103.71,104.5,102.84,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1156,"close":1353},"2025-08-20",103.89,104.53,{"symbol":5,"time":1365,"open":1131,"high":1366,"low":1367,"close":1368},"2025-08-19",103.1,101.41,103.06,{"symbol":5,"time":1370,"open":1371,"high":1153,"low":1372,"close":985},"2025-08-18",101.91,100.99,{"symbol":5,"time":1374,"open":1375,"high":1371,"low":993,"close":1376},"2025-08-15",101.86,101.54,{"symbol":5,"time":1378,"open":1379,"high":1246,"low":1380,"close":986},"2025-08-14",102.94,101.4,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1371,"close":1169},"2025-08-13",101.95,103.24,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1139,"close":1003},"2025-08-12",103.25,103.49,{"symbol":5,"time":1390,"open":1391,"high":1357,"low":1392,"close":1306},"2025-08-11",103.36,102.8,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1323,"close":1397},"2025-08-08",103.38,104.18,103.33,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1183,"close":1238},"2025-08-07",104.83,104.86,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-08-06",102.66,104.67,102.56,104.44,{"symbol":5,"time":1409,"open":985,"high":1410,"low":1411,"close":1412},"2025-08-05",102.48,101.16,102.23,{"symbol":5,"time":1414,"open":1415,"high":1125,"low":1416,"close":823},"2025-08-04",99.41,99.12,{"symbol":5,"time":1418,"open":977,"high":526,"low":1058,"close":1416},"2025-08-01",{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1065,"close":1029},"2025-07-31",98.76,99.97,{"symbol":5,"time":1424,"open":1026,"high":1425,"low":1426,"close":1427},"2025-07-30",100.6,98.81,99.38,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-07-29",97.65,99.59,97.46,98.9,{"symbol":5,"time":1435,"open":1430,"high":1436,"low":1437,"close":1438},"2025-07-28",98.44,97.08,97.33,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-07-25",99.24,99.65,97.43,97.66,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":866,"close":1449},"2025-07-24",95.78,100.1,98.16,{"symbol":5,"time":1451,"open":741,"high":1452,"low":1453,"close":1454},"2025-07-23",95.52,94.43,95.42,{"symbol":5,"time":1456,"open":772,"high":1098,"low":1457,"close":737},"2025-07-22",93.76,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":198,"close":1462},"2025-07-21",92.26,94.64,94.15,{"symbol":5,"time":1464,"open":1465,"high":547,"low":186,"close":453},"2025-07-18",92.2,{"symbol":5,"time":1467,"open":896,"high":560,"low":896,"close":1468},"2025-07-17",91.59,{"symbol":5,"time":1470,"open":1471,"high":561,"low":390,"close":1472},"2025-07-16",91.8,91.24,{"symbol":5,"time":1474,"open":706,"high":1475,"low":639,"close":1476},"2025-07-15",93.05,91.19,{"symbol":5,"time":1478,"open":542,"high":316,"low":615,"close":1479},"2025-07-14",93.12,{"symbol":5,"time":1481,"open":561,"high":198,"low":1482,"close":1483},"2025-07-11",90.75,91.62,{"symbol":5,"time":1485,"open":937,"high":723,"low":937,"close":1486},"2025-07-10",92.38,{"symbol":5,"time":1488,"open":321,"high":856,"low":1489,"close":165},"2025-07-09",90.77,{"symbol":5,"time":1491,"open":146,"high":768,"low":139,"close":1492},"2025-07-08",91.64,{"symbol":5,"time":1494,"open":781,"high":787,"low":1489,"close":915},"2025-07-07",{"symbol":5,"time":1496,"open":113,"high":124,"low":1497,"close":720},"2025-07-03",89.15,{"symbol":5,"time":1499,"open":134,"high":1500,"low":1501,"close":1502},"2025-07-02",90.35,88.91,89.32,{"symbol":5,"time":1504,"open":336,"high":718,"low":1505,"close":605},"2025-07-01",90.17,{"symbol":5,"time":1507,"open":128,"high":1500,"low":1508,"close":1509},"2025-06-30",88.98,90.13,{"symbol":5,"time":1511,"open":1512,"high":210,"low":347,"close":1513},"2025-06-27",88.18,89.16,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-06-26",87.93,88.56,86.94,88.23,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":43,"close":1524},"2025-06-25",89.18,89.36,87.84,{"symbol":5,"time":1526,"open":1527,"high":152,"low":1528,"close":1522},"2025-06-24",90.92,88.94,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":372},"2025-06-23",90.01,91.34,89.93,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1538,"close":1539},"2025-06-20",88.92,89.83,88.37,89.69,{"symbol":5,"time":1541,"open":1522,"high":1542,"low":652,"close":1543},"2025-06-18",89.41,88.32,{"symbol":5,"time":1545,"open":95,"high":1546,"low":1547,"close":96},"2025-06-17",89.58,87.7,{"symbol":5,"time":1549,"open":624,"high":1550,"low":1551,"close":1552},"2025-06-16",90.28,87.66,88.12,{"symbol":5,"time":1554,"open":1555,"high":1492,"low":1556,"close":624},"2025-06-13",90.7,89.4,{"symbol":5,"time":1558,"open":1559,"high":1532,"low":1560,"close":160},"2025-06-12",90.05,90,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1531},"2025-06-11",91.71,91.87,89.53,{"symbol":5,"time":1567,"open":1560,"high":779,"low":330,"close":1563},"2025-06-10",{"symbol":5,"time":1569,"open":615,"high":927,"low":467,"close":438},"2025-06-09",{"symbol":5,"time":1571,"open":464,"high":495,"low":639,"close":748},"2025-06-06",{"symbol":5,"time":1573,"open":1574,"high":615,"low":235,"close":1575},"2025-06-05",90.86,91.45,{"symbol":5,"time":1577,"open":208,"high":542,"low":1537,"close":1578},"2025-06-04",91.11,{"symbol":5,"time":1580,"open":1581,"high":1564,"low":1505,"close":208},"2025-06-03",90.97,{"symbol":5,"time":1583,"open":395,"high":170,"low":1584,"close":880},"2025-06-02",90.12,{"symbol":5,"time":1586,"open":901,"high":632,"low":401,"close":229},"2025-05-30",{"symbol":5,"time":1588,"open":1589,"high":610,"low":1590,"close":890},"2025-05-29",90.41,89.6,{"symbol":5,"time":1592,"open":1593,"high":1468,"low":1594,"close":605},"2025-05-28",90.73,90.43,{"symbol":5,"time":1596,"open":615,"high":1597,"low":1598,"close":148},"2025-05-27",92.61,90.4,{"symbol":5,"time":1600,"open":610,"high":616,"low":141,"close":1483},"2025-05-23",{"symbol":5,"time":1602,"open":186,"high":1603,"low":1594,"close":1604},"2025-05-22",92.18,90.99,{"symbol":5,"time":1606,"open":1563,"high":1597,"low":1604,"close":1607},"2025-05-21",91.37,{"symbol":5,"time":1609,"open":487,"high":227,"low":157,"close":1610},"2025-05-20",92.41,{"symbol":5,"time":1612,"open":1613,"high":1479,"low":464,"close":1614},"2025-05-19",91.93,92.93,{"symbol":5,"time":1616,"open":456,"high":1617,"low":926,"close":626},"2025-05-16",92.16,{"symbol":5,"time":1619,"open":653,"high":1532,"low":653,"close":1532},"2025-05-15",{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1622,"close":1624},"2025-05-14",87.47,88.78,88.38,{"symbol":5,"time":1626,"open":1546,"high":151,"low":1627,"close":337},"2025-05-13",87.69,{"symbol":5,"time":1629,"open":170,"high":170,"low":1630,"close":1631},"2025-05-12",87.23,89.31,{"symbol":5,"time":1633,"open":125,"high":926,"low":1634,"close":1635},"2025-05-09",89.84,90.62,{"symbol":5,"time":1637,"open":462,"high":606,"low":1638,"close":125},"2025-05-08",90.55,{"symbol":5,"time":1640,"open":754,"high":1475,"low":1492,"close":1564},"2025-05-07",{"symbol":5,"time":1642,"open":453,"high":1643,"low":462,"close":1644},"2025-05-06",92.81,92.44,{"symbol":5,"time":1646,"open":1647,"high":546,"low":453,"close":613},"2025-05-05",93.38,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":723,"close":1457},"2025-05-02",94.89,95.88,{"symbol":5,"time":1653,"open":1654,"high":574,"low":1655,"close":1656},"2025-05-01",93.67,92.47,93.85,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":634,"close":1661},"2025-04-30",93.04,94.5,94.35,{"symbol":5,"time":1663,"open":112,"high":723,"low":112,"close":179},"2025-04-29",{"symbol":5,"time":1665,"open":1505,"high":456,"low":1505,"close":1532},"2025-04-28",{"symbol":5,"time":1667,"open":1668,"high":223,"low":1669,"close":255},"2025-04-25",90.06,88.58,{"symbol":5,"time":1671,"open":235,"high":671,"low":202,"close":890},"2025-04-24",{"symbol":5,"time":1673,"open":556,"high":1674,"low":208,"close":1675},"2025-04-23",93.73,92.03,{"symbol":5,"time":1677,"open":1471,"high":573,"low":1678,"close":941},"2025-04-22",91.61,{"symbol":5,"time":1680,"open":315,"high":1479,"low":1537,"close":661},"2025-04-21",{"symbol":5,"time":1682,"open":1683,"high":1684,"low":880,"close":1685},"2025-04-17",91.9,93.25,92.73,{"symbol":5,"time":1687,"open":316,"high":684,"low":1489,"close":376},"2025-04-16",{"symbol":5,"time":1689,"open":503,"high":1690,"low":315,"close":1691},"2025-04-15",95.25,93.2,{"symbol":5,"time":1693,"open":1479,"high":1694,"low":192,"close":1086},"2025-04-14",94.76,{"symbol":5,"time":1696,"open":447,"high":495,"low":1697,"close":1698},"2025-04-11",90.49,92.65,{"symbol":5,"time":1700,"open":1542,"high":787,"low":99,"close":447},"2025-04-10",{"symbol":5,"time":1702,"open":1703,"high":573,"low":1704,"close":625},"2025-04-09",87.15,87.12,{"symbol":5,"time":1706,"open":1531,"high":180,"low":1707,"close":1708},"2025-04-08",86.79,87.68,{"symbol":5,"time":1710,"open":372,"high":168,"low":1711,"close":1536},"2025-04-07",88.11,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":569},"2025-04-04",96.17,96.91,92.64,{"symbol":5,"time":1718,"open":740,"high":796,"low":1719,"close":1720},"2025-04-03",93.58,96.13,{"symbol":5,"time":1722,"open":847,"high":1723,"low":1724,"close":1725},"2025-04-02",95.9,94.42,94.47,{"symbol":5,"time":1727,"open":712,"high":1111,"low":1728,"close":1729},"2025-04-01",94.73,95.45,{"symbol":5,"time":1731,"open":865,"high":522,"low":865,"close":1732},"2025-03-31",95.51,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":684},"2025-03-28",94.48,95.12,93.14,{"symbol":5,"time":1739,"open":787,"high":1098,"low":140,"close":1740},"2025-03-27",94.91,{"symbol":5,"time":1742,"open":1471,"high":319,"low":180,"close":666},"2025-03-26",{"symbol":5,"time":1744,"open":147,"high":484,"low":1745,"close":532},"2025-03-25",90.44,{"symbol":5,"time":1747,"open":438,"high":671,"low":1748,"close":159},"2025-03-24",89.72,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1669,"close":1753},"2025-03-21",88.87,89.43,89.27,{"symbol":5,"time":1755,"open":643,"high":1559,"low":1669,"close":1756},"2025-03-20",89.54,{"symbol":5,"time":1758,"open":1759,"high":489,"low":216,"close":94},"2025-03-19",89.74,{"symbol":5,"time":1761,"open":895,"high":134,"low":1762,"close":1763},"2025-03-18",88.77,89.25,{"symbol":5,"time":1765,"open":471,"high":1766,"low":93,"close":438},"2025-03-17",90.36,{"symbol":5,"time":1768,"open":432,"high":1769,"low":1770,"close":471},"2025-03-14",88.6,85.83,{"symbol":5,"time":1772,"open":1707,"high":1773,"low":67,"close":1774},"2025-03-13",87.43,85.97,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":85,"close":1779},"2025-03-12",88.03,88.2,87.29,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":239,"close":1784},"2025-03-11",89.77,90.45,88.27,{"symbol":5,"time":1786,"open":1787,"high":333,"low":1787,"close":1782},"2025-03-10",88.04,{"symbol":5,"time":1789,"open":435,"high":435,"low":1790,"close":1516},"2025-03-07",86.09,{"symbol":5,"time":1792,"open":1793,"high":1559,"low":249,"close":99},"2025-03-06",89.04,{"symbol":5,"time":1795,"open":438,"high":1796,"low":1797,"close":1631},"2025-03-05",90.95,88.85,{"symbol":5,"time":1799,"open":387,"high":755,"low":533,"close":1783},"2025-03-04",{"symbol":5,"time":1801,"open":745,"high":754,"low":1802,"close":387},"2025-03-03",91.07,{"symbol":5,"time":1804,"open":371,"high":464,"low":1584,"close":1805},"2025-02-28",91.58,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":154},"2025-02-27",89,90.61,88.96,{"symbol":5,"time":1812,"open":480,"high":373,"low":1519,"close":657},"2025-02-26",{"symbol":5,"time":1814,"open":1815,"high":1533,"low":249,"close":1782},"2025-02-25",88.07,{"symbol":5,"time":1817,"open":1818,"high":107,"low":1819,"close":1551},"2025-02-24",87.44,87.03,{"symbol":5,"time":1821,"open":1822,"high":1822,"low":1823,"close":1824},"2025-02-21",87.62,86.52,86.89,{"symbol":5,"time":1826,"open":1827,"high":239,"low":1828,"close":1829},"2025-02-20",86.34,86.21,87.5,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":251,"close":1834},"2025-02-19",86.27,86.83,86.39,{"symbol":5,"time":1836,"open":1622,"high":1622,"low":1837,"close":1834},"2025-02-18",85.68,{"symbol":5,"time":1839,"open":1840,"high":1840,"low":1841,"close":1842},"2025-02-14",89.38,87.85,87.92,{"symbol":5,"time":1844,"open":1623,"high":662,"low":1845,"close":411},"2025-02-13",88.43,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1851},"2025-02-12",87.88,88.62,87.34,88.29,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":638},"2025-02-11",87.45,88.33,86.67,{"symbol":5,"time":1858,"open":95,"high":1859,"low":264,"close":282},"2025-02-10",88.46,{"symbol":5,"time":1861,"open":368,"high":1560,"low":427,"close":1862},"2025-02-07",87.78,{"symbol":5,"time":1864,"open":123,"high":1865,"low":89,"close":345},"2025-02-06",89.86,{"symbol":5,"time":1867,"open":1752,"high":129,"low":250,"close":1868},"2025-02-05",89.88,{"symbol":5,"time":1870,"open":423,"high":131,"low":423,"close":643},"2025-02-04",{"symbol":5,"time":1872,"open":1873,"high":1874,"low":53,"close":107},"2025-02-03",86.5,87.87,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":362},"2025-01-31",87.08,87.35,86.14,{"symbol":5,"time":1881,"open":1707,"high":1854,"low":1873,"close":1850},"2025-01-30",{"symbol":5,"time":1883,"open":275,"high":62,"low":275,"close":1884},"2025-01-29",85.87,{"symbol":5,"time":1886,"open":355,"high":1887,"low":1888,"close":1889},"2025-01-28",86,84.29,85.22,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1892,"close":1894},"2025-01-27",83.31,85.73,85.5,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1899,"close":1900},"2025-01-24",83.97,84.08,82.9,83.6,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1903,"close":1905},"2025-01-23",82.62,84.16,84.11,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-01-22",82.54,83.29,82.11,82.76,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1914,"close":1916},"2025-01-21",82.04,83.82,82.74,{"symbol":5,"time":1918,"open":1919,"high":1919,"low":1920,"close":1921},"2025-01-17",81.86,80.73,81.12,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2025-01-16",80.27,80.44,79.7,80.31,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1924},"2025-01-15",80.53,81.14,80.2,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-01-14",80.68,81.37,79.91,80.29,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1935},"2025-01-13",79.67,81,79.58,{"symbol":5,"time":1945,"open":1946,"high":1930,"low":1947,"close":1948},"2025-01-10",79.74,79.69,79.84,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1946,"close":1953},"2025-01-08",79.99,80.61,80.38,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1947,"close":1958},"2025-01-07",81.09,81.13,79.98,{"symbol":5,"time":1960,"open":1948,"high":1961,"low":1962,"close":1963},"2025-01-06",81.54,79.75,80.7,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-01-03",79.08,80.67,78.89,80.28,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-01-02",78.94,79.66,78.83,79.18,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1978},"2024-12-31",79.05,79.43,78.71,{"symbol":5,"time":1982,"open":1947,"high":1947,"low":1983,"close":1984},"2024-12-30",78.3,78.66,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2024-12-27",79.73,80.69,79.49,79.82,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1995,"close":1996},"2024-12-26",80.8,81.61,80.41,80.45,{"symbol":5,"time":1998,"open":1925,"high":1999,"low":1925,"close":2000},"2024-12-24",82.12,81.44,{"symbol":5,"time":2002,"open":1935,"high":1988,"low":1926,"close":2003},"2024-12-23",80.48,{"symbol":5,"time":2005,"open":1924,"high":2006,"low":2007,"close":2008},"2024-12-20",81.98,80.18,81.27,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2024-12-19",81.68,82.3,80.87,80.96,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":1994,"close":2011},"2024-12-18",82.81,83.38,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":2017,"close":2023},"2024-12-17",84.59,84.97,83.07,{"symbol":5,"time":2025,"open":261,"high":2026,"low":2027,"close":2021},"2024-12-16",85.6,84.47,{"symbol":5,"time":2029,"open":2021,"high":2030,"low":2031,"close":21},"2024-12-13",85.46,84.28,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2024-12-12",84.69,84.93,83.61,84.65,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2024-12-11",84.42,85.05,84.13,84.6,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2040},"2024-12-10",83.72,84.91,83.46,{"symbol":5,"time":2050,"open":298,"high":2051,"low":2052,"close":2053},"2024-12-09",84.37,82.68,83.66,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":278,"close":24},"2024-12-06",82.87,84,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2024-12-05",82.63,83.05,81.79,82.32,{"symbol":5,"time":2065,"open":1911,"high":2066,"low":2060,"close":2067},"2024-12-04",83.54,82.86,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2024-12-03",83.37,83.5,82.51,83.2,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2024-12-02",82.88,83.69,82.69,83.12,{"symbol":5,"time":2081,"open":2082,"high":32,"low":2082,"close":2076},"2024-11-29",82.64,{"symbol":5,"time":2084,"open":2023,"high":2085,"low":2086,"close":2087},"2024-11-27",83.32,82.39,82.93,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":1961,"close":2092},"2024-11-26",82.09,83.04,82.95,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2097,"close":2098},"2024-11-25",82.66,83.53,82.28,82.58,{"symbol":5,"time":2100,"open":1921,"high":2101,"low":2102,"close":2103},"2024-11-22",81.92,80.93,81.82,{"symbol":5,"time":2105,"open":2106,"high":2106,"low":2107,"close":2108},"2024-11-21",80.43,79.01,80.32,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2024-11-20",80.04,80.17,78.76,79.26,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":1948,"close":2111},"2024-11-19",80.85,80.88,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2121,"close":2123},"2024-11-18",80.49,81.48,81.11,{"symbol":5,"time":2125,"open":2126,"high":2101,"low":2127,"close":2128},"2024-11-15",81.78,80.71,80.89,{"symbol":5,"time":2130,"open":2052,"high":2077,"low":2131,"close":2132},"2024-11-14",81.38,81.63,{"symbol":5,"time":2134,"open":2135,"high":2071,"low":2135,"close":277},"2024-11-13",82.23,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2140,"close":2141},"2024-11-12",82.33,82.97,81.88,82.46,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2146,"close":2144},"2024-11-11",81.9,82.75,81.6,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":1921,"close":2151},"2024-11-08",81.87,82.25,81.18,{"symbol":5,"time":2153,"open":2154,"high":2154,"low":2118,"close":2155},"2024-11-07",82.13,80.97,{"symbol":5,"time":2157,"open":2158,"high":2082,"low":2159,"close":2097},"2024-11-06",79.65,79.42,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":2165},"2024-11-05",77.17,77.75,76.91,77.49,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2162},"2024-11-04",76.78,77.68,76.75,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":2175,"close":2176},"2024-11-01",76.43,77.53,76.22,76.44,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":2181,"close":2182},"2024-10-31",77.4,77.92,76.74,76.88,{"symbol":5,"time":2184,"open":2185,"high":2107,"low":2186,"close":2187},"2024-10-30",78.09,77.2,77.48,{"symbol":5,"time":2189,"open":1926,"high":2190,"low":2191,"close":2192},"2024-10-29",79.71,78.37,78.39,{"symbol":5,"time":2194,"open":1951,"high":1925,"low":2195,"close":2196},"2024-10-28",79.48,79.81,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":1943,"close":2201},"2024-10-25",80.55,81.05,79.68,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2206,"close":1958},"2024-10-24",78.79,81.23,78.36,{"symbol":5,"time":2208,"open":1947,"high":2209,"low":1947,"close":2210},"2024-10-23",80.54,79.95,{"symbol":5,"time":2212,"open":2213,"high":1993,"low":2214,"close":2215},"2024-10-22",79.96,79.6,80.36,{"symbol":5,"time":2217,"open":2014,"high":2218,"low":2219,"close":2008},"2024-10-21",81.41,80.6,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":2224,"close":1920},"2024-10-18",80.59,81.21,80.26,{"symbol":5,"time":2226,"open":2227,"high":2121,"low":1943,"close":1969},"2024-10-17",79.94,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2024-10-16",78.98,80.23,78.93,79.93,{"symbol":5,"time":2235,"open":2231,"high":2236,"low":2237,"close":2238},"2024-10-15",81.4,78.91,79.33,{"symbol":5,"time":2240,"open":2107,"high":2224,"low":2241,"close":2112},"2024-10-14",78.82,{"symbol":5,"time":2243,"open":2244,"high":2245,"low":2246,"close":2247},"2024-10-11",78.6,79.35,78.38,79.17,{"symbol":5,"time":2249,"open":2250,"high":1972,"low":2169,"close":2185},"2024-10-10",78.67,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2024-10-09",77.93,79.13,77.6,78.48,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":2262},"2024-10-08",76.76,77.98,76.38,77.84,{"symbol":5,"time":2264,"open":2265,"high":2185,"low":2266,"close":2259},"2024-10-07",76.9,76.52,{"symbol":5,"time":2268,"open":2182,"high":2269,"low":2270,"close":2271},"2024-10-04",77.13,76.1,76.99,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2024-10-03",76.5,76.79,75.93,76.62,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2271},"2024-10-02",77.42,77.8,76.84,{"symbol":5,"time":2284,"open":2164,"high":2163,"low":2285,"close":2286},"2024-10-01",76.36,77.47,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2291,"close":2292},"2024-09-30",76.94,77.18,76.13,76.77,{"symbol":5,"time":2294,"open":2295,"high":2295,"low":2296,"close":2297},"2024-09-27",77.65,75.91,76.4,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2302,"close":2303},"2024-09-26",76.31,77.51,75.79,77.31,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2308,"close":2309},"2024-09-25",75.78,76.26,75.32,76.19,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2315},"2024-09-24",74.03,75.37,73.33,75.28,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2320,"close":2321},"2024-09-23",74.44,74.77,73.86,74.66,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":2327},"2024-09-20",74.02,74.84,73.64,73.94,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2332,"close":2333},"2024-09-19",75.77,76.39,74.09,74.38,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2338,"close":2339},"2024-09-18",75.42,76.18,75.16,75.55,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":2345},"2024-09-17",75.29,75.83,74.87,75.19,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2350,"close":2351},"2024-09-16",75.64,76.2,74.71,75.38,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2356,"close":2357},"2024-09-13",74.86,75.43,74.46,75.03,{"symbol":5,"time":2359,"open":2360,"high":2325,"low":2361,"close":2321},"2024-09-12",74.24,73.82,{"symbol":5,"time":2363,"open":2364,"high":2364,"low":2365,"close":2366},"2024-09-11",75.31,73.11,74.18,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2369,"close":2371},"2024-09-10",74.55,75.54,75.3,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2376,"close":2374},"2024-09-09",74.93,75.67,74.45,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2024-09-06",75.95,76.21,74.49,74.61,{"symbol":5,"time":2384,"open":2385,"high":2296,"low":2386,"close":2387},"2024-09-05",75.86,74.52,75.84,{"symbol":5,"time":2389,"open":2390,"high":2309,"low":2391,"close":2392},"2024-09-04",76.01,75.05,75.85,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2354,"close":2302},"2024-09-03",75.49,76,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2382,"close":2401},"2024-08-30",75.88,76.08,75.33,{"symbol":5,"time":2403,"open":2175,"high":2404,"low":2405,"close":2406},"2024-08-29",76.59,75.45,75.9,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2409,"close":2296},"2024-08-28",74.92,76.6,{"symbol":5,"time":2412,"open":2344,"high":2413,"low":2376,"close":2414},"2024-08-27",75.21,75.18,{"symbol":5,"time":2416,"open":2318,"high":2417,"low":2333,"close":2418},"2024-08-26",74.98,74.69,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2318},"2024-08-23",75.52,75.92,74.13,{"symbol":5,"time":2425,"open":2342,"high":2426,"low":2427,"close":2414},"2024-08-22",76.02,74.8,{"symbol":5,"time":2429,"open":2375,"high":2430,"low":2431,"close":2399},"2024-08-21",76.24,75.13,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2437},"2024-08-20",74.73,75.53,74.4,75.1,{"symbol":5,"time":2439,"open":2440,"high":2440,"low":2327,"close":2319},"2024-08-19",74.85,{"symbol":5,"time":2442,"open":2443,"high":2391,"low":2444,"close":2445},"2024-08-16",74.62,74.26,74.63,{"symbol":5,"time":2447,"open":2375,"high":2396,"low":2448,"close":2449},"2024-08-15",73.75,74.39,{"symbol":5,"time":2451,"open":2324,"high":2336,"low":2324,"close":2315},"2024-08-14",{"symbol":5,"time":2453,"open":2443,"high":2454,"low":2455,"close":2456},"2024-08-13",74.96,74.01,74.31,{"symbol":5,"time":2458,"open":2350,"high":2357,"low":2312,"close":2459},"2024-08-12",74.74,{"symbol":5,"time":2461,"open":2462,"high":2437,"low":2463,"close":2454},"2024-08-09",74.47,74.08,{"symbol":5,"time":2465,"open":2327,"high":2342,"low":2466,"close":2434},"2024-08-08",73.69,{"symbol":5,"time":2468,"open":2469,"high":2405,"low":2470,"close":2327},"2024-08-07",73.93,73.8,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2473,"close":2332},"2024-08-06",73.25,75.27,{"symbol":5,"time":2476,"open":2477,"high":2477,"low":2478,"close":2479},"2024-08-05",76.37,73.42,73.7,{"symbol":5,"time":2481,"open":2379,"high":2379,"low":2320,"close":2482},"2024-08-02",75.8,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2487,"close":2488},"2024-08-01",75.39,76.06,74.88,75.56,{"symbol":5,"time":2490,"open":2491,"high":2491,"low":2487,"close":2492},"2024-07-31",76.49,75.09,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2318,"close":2486},"2024-07-30",74.57,76.23,{"symbol":5,"time":2498,"open":2499,"high":2319,"low":2500,"close":2369},"2024-07-29",74.65,73.66,{"symbol":5,"time":2502,"open":2503,"high":2454,"low":2504,"close":2324},"2024-07-26",72.95,72.74,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2507,"close":2509},"2024-07-25",70.05,74.15,72.86,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":2507},"2024-07-24",70.07,70.77,69.33,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2520},"2024-07-23",70.04,70.8,69.78,69.93,{"symbol":5,"time":2522,"open":2520,"high":2523,"low":2520,"close":2524},"2024-07-22",70.97,70.47,{"symbol":5,"time":2526,"open":2527,"high":2519,"low":2528,"close":2529},"2024-07-19",68.64,68.56,69.52,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2535},"2024-07-18",69.45,70.13,68.44,68.54,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2540,"close":2541},"2024-07-17",69.71,70.45,69.49,69.58,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":2546,"close":2547},"2024-07-16",69.74,70.31,69.22,69.57,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2552,"close":2540},"2024-07-15",68.86,70.2,68.71,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2550,"close":2557},"2024-07-12",69.06,70.38,69.34,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-07-11",68.25,69.54,68.07,68.87,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-07-10",68.02,68.77,67.65,68.55,{"symbol":5,"time":2571,"open":2566,"high":2572,"low":2573,"close":2574},"2024-07-09",68.26,67.55,67.71,{"symbol":5,"time":2576,"open":2577,"high":2563,"low":2578,"close":2579},"2024-07-08",68.14,67.88,68.19,{"symbol":5,"time":2581,"open":2582,"high":2527,"low":2583,"close":2584},"2024-07-05",68.29,67.72,68.45,{"symbol":5,"time":2586,"open":2587,"high":2546,"low":2588,"close":2589},"2024-07-03",68.89,67.66,68.04,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2594,"close":2595},"2024-07-02",67.87,69.19,67.59,69.14,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2601},"2024-07-01",70,70.49,67.24,67.75,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-06-28",70.21,71.24,69.95,70.4,{"symbol":5,"time":2609,"open":2545,"high":2610,"low":2611,"close":2599},"2024-06-27",70.52,69.77,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2541,"close":2616},"2024-06-26",69.87,70.35,70.06,{"symbol":5,"time":2618,"open":2619,"high":2619,"low":2533,"close":2610},"2024-06-25",72.41,{"symbol":5,"time":2621,"open":2622,"high":2622,"low":2623,"close":2624},"2024-06-24",72.43,71.65,72.23,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2629,"close":2630},"2024-06-21",72.39,72.75,71.83,72.12,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2633,"close":2635},"2024-06-20",70.63,72.22,72.04,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2640,"close":2641},"2024-06-18",69.61,70.59,69.47,70.44,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2646,"close":2647},"2024-06-17",67.13,69.85,66.94,69.55,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2653},"2024-06-14",66.38,67.16,65.92,67.15,{"symbol":5,"time":2655,"open":2656,"high":2657,"low":2658,"close":2659},"2024-06-13",66.74,66.93,66.16,66.39,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2664,"close":2665},"2024-06-12",66.46,67.74,65.99,66.95,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2024-06-11",65.25,66.86,65.06,66.67,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2676,"close":2677},"2024-06-10",65.4,65.51,64.65,65.01,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":2668},"2024-06-07",65.67,65.88,65,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2674,"close":2687},"2024-06-06",65.5,66.15,65.49,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2692,"close":2693},"2024-06-05",64.55,65.16,64.31,65.12,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2696,"close":2698},"2024-06-04",63.37,64.77,64.69,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2704},"2024-06-03",63.96,64.35,63.6,63.77,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2710},"2024-05-31",64.5,64.86,63.98,64.22,{"symbol":5,"time":2712,"open":2713,"high":2682,"low":2714,"close":2715},"2024-05-30",63.93,63.76,64.24,{"symbol":5,"time":2717,"open":2718,"high":2709,"low":2719,"close":2720},"2024-05-29",63.43,63.17,63.86,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":2704,"close":2725},"2024-05-28",65.57,65.59,63.83,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2728,"close":2730},"2024-05-24",65.15,66.04,65.8,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2670},"2024-05-23",66.07,66.31,64.89,{"symbol":5,"time":2737,"open":2738,"high":2656,"low":2739,"close":2740},"2024-05-22",66.63,65.87,66.1,{"symbol":5,"time":2742,"open":2743,"high":2646,"low":2744,"close":2745},"2024-05-21",66.6,66,66.37,{"symbol":5,"time":2747,"open":2748,"high":2748,"low":2749,"close":2750},"2024-05-20",67.49,66.25,66.36,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2665,"close":2755},"2024-05-17",67.07,67.51,67.47,{"symbol":5,"time":2757,"open":2758,"high":2759,"low":2760,"close":2753},"2024-05-16",67.18,67.63,66.69,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2651,"close":2765},"2024-05-15",67.61,67.98,67.36,{"symbol":5,"time":2767,"open":2755,"high":2755,"low":2768,"close":2769},"2024-05-14",66.01,67.12,{"symbol":5,"time":2771,"open":2772,"high":2772,"low":2773,"close":2774},"2024-05-13",68.42,67.2,67.52,{"symbol":5,"time":2776,"open":2534,"high":2777,"low":2778,"close":2779},"2024-05-10",68.72,67.54,67.96,{"symbol":5,"time":2781,"open":2560,"high":2782,"low":2783,"close":2552},"2024-05-09",68.92,68.01,{"symbol":5,"time":2785,"open":2786,"high":2777,"low":2566,"close":2566},"2024-05-08",68.3,{"symbol":5,"time":2788,"open":2663,"high":2579,"low":2789,"close":2790},"2024-05-07",67.53,68.05,{"symbol":5,"time":2792,"open":2793,"high":2779,"low":2794,"close":2663},"2024-05-06",67.43,67.01,{"symbol":5,"time":2796,"open":2797,"high":2798,"low":2797,"close":2789},"2024-05-03",66.89,67.97,{"symbol":5,"time":2800,"open":2646,"high":2773,"low":2671,"close":2801},"2024-05-02",67.08,{"symbol":5,"time":2803,"open":2804,"high":2592,"low":2665,"close":2794},"2024-05-01",67.06,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2809,"close":2573},"2024-04-30",68.57,69.02,67.27,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2584,"close":2595},"2024-04-29",69.35,69.41,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-04-26",69.73,70.37,69.39,69.6,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-04-25",68,71.14,67.05,70.28,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-04-24",72.42,73.27,71.93,72.85,{"symbol":5,"time":2833,"open":2834,"high":2834,"low":2622,"close":2835},"2024-04-23",73.38,72.82,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-04-22",73.31,73.52,72.07,72.76,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2847},"2024-04-19",73.56,73.67,72.08,72.73,{"symbol":5,"time":2849,"open":2845,"high":2850,"low":2851,"close":2852},"2024-04-18",74.16,73,73.4,{"symbol":5,"time":2854,"open":2855,"high":2855,"low":2504,"close":2856},"2024-04-17",73.55,72.99,{"symbol":5,"time":2858,"open":2859,"high":2851,"low":2859,"close":2860},"2024-04-16",71.55,72.63,{"symbol":5,"time":2862,"open":2863,"high":2503,"low":2864,"close":2865},"2024-04-15",72.92,71.25,71.28,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2870,"close":2871},"2024-04-12",71.8,72.17,71.48,71.77,{"symbol":5,"time":2873,"open":2856,"high":2856,"low":2874,"close":2875},"2024-04-11",71.79,72.2,{"symbol":5,"time":2877,"open":2847,"high":2878,"low":2879,"close":2880},"2024-04-10",73.1,72.46,72.87,{"symbol":5,"time":2882,"open":2883,"high":2369,"low":2884,"close":2885},"2024-04-09",74.25,72.62,73.05,{"symbol":5,"time":2887,"open":2888,"high":2418,"low":2889,"close":2361},"2024-04-08",74.5,73.73,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2892,"close":2888},"2024-04-05",73.53,74.75,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2473,"close":2838},"2024-04-04",75.58,75.6,{"symbol":5,"time":2899,"open":2396,"high":2277,"low":2900,"close":2435},"2024-04-03",75.48,{"symbol":5,"time":2902,"open":2375,"high":2903,"low":2355,"close":2390},"2024-04-02",76.14,{"symbol":5,"time":2905,"open":2413,"high":2896,"low":2906,"close":2907},"2024-04-01",74.83,75.35,{"symbol":5,"time":2909,"open":2486,"high":2337,"low":2910,"close":2911},"2024-03-28",75.04,75.26,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2024-03-27",76.25,76.27,74.9,75.7,{"symbol":5,"time":2919,"open":2355,"high":2920,"low":2409,"close":2921},"2024-03-26",76.04,75.65,{"symbol":5,"time":2923,"open":2295,"high":2169,"low":2924,"close":2482},"2024-03-25",75.76,{"symbol":5,"time":2926,"open":2174,"high":2927,"low":2928,"close":2262},"2024-03-22",77.91,77.06,{"symbol":5,"time":2930,"open":2931,"high":2932,"low":2933,"close":2174},"2024-03-21",76.64,77.94,76.28,{"symbol":5,"time":2935,"open":2400,"high":2261,"low":2936,"close":2937},"2024-03-20",75.74,76.35,{"symbol":5,"time":2939,"open":2319,"high":2940,"low":2319,"close":2348},"2024-03-19",75.75,{"symbol":5,"time":2942,"open":2325,"high":2943,"low":2944,"close":2444},"2024-03-18",75.02,74.1,{"symbol":5,"time":2946,"open":2947,"high":2427,"low":2312,"close":2948},"2024-03-15",74.23,74.21,{"symbol":5,"time":2950,"open":2845,"high":2951,"low":2834,"close":2356},"2024-03-14",74.54,{"symbol":5,"time":2953,"open":2954,"high":2479,"low":2955,"close":2956},"2024-03-13",72.93,72.57,73.43,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":2962},"2024-03-12",72.4,73.23,72.32,72.97,{"symbol":5,"time":2964,"open":2860,"high":2860,"low":2965,"close":2619},"2024-03-11",71.44,{"symbol":5,"time":2967,"open":2968,"high":2851,"low":2830,"close":2969},"2024-03-08",72.26,72.28,{"symbol":5,"time":2971,"open":2972,"high":2365,"low":2959,"close":2860},"2024-03-07",72.7,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2978},"2024-03-06",71.98,72.65,71.67,72.11,{"symbol":5,"time":2980,"open":2981,"high":2961,"low":2629,"close":2975},"2024-03-05",72.14,{"symbol":5,"time":2983,"open":2984,"high":2985,"low":2986,"close":2987},"2024-03-04",72.54,72.72,71.52,71.87,{"symbol":5,"time":2989,"open":2990,"high":2628,"low":2981,"close":2991},"2024-03-01",72.38,72.36,{"symbol":5,"time":2993,"open":2994,"high":2994,"low":2995,"close":2996},"2024-02-29",73.26,71.88,72.49,{"symbol":5,"time":2998,"open":2999,"high":2954,"low":3000,"close":2509},"2024-02-28",72,71.66,{"symbol":5,"time":3002,"open":2865,"high":3003,"low":2639,"close":2630},"2024-02-27",72.24,{"symbol":5,"time":3005,"open":2639,"high":2864,"low":3006,"close":2518},"2024-02-26",70.41,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3011,"close":3012},"2024-02-23",70.26,71.07,70.25,70.53,{"symbol":5,"time":3014,"open":2647,"high":2639,"low":2647,"close":3015},"2024-02-22",70.32,{"symbol":5,"time":3017,"open":3018,"high":3019,"low":3020,"close":3021},"2024-02-21",69.27,69.83,68.88,69.32,{"symbol":5,"time":3023,"open":2507,"high":3006,"low":3024,"close":3025},"2024-02-20",68.85,69.04,{"symbol":5,"time":3027,"open":2615,"high":3028,"low":2640,"close":2512},"2024-02-16",70.7,{"symbol":5,"time":3030,"open":2512,"high":3031,"low":2595,"close":3032},"2024-02-15",70.48,69.86,{"symbol":5,"time":3034,"open":3035,"high":2517,"low":3036,"close":2606},"2024-02-14",69,68.98,{"symbol":5,"time":3038,"open":3039,"high":2532,"low":3039,"close":3040},"2024-02-13",68.33,69.28,{"symbol":5,"time":3042,"open":3043,"high":3044,"low":3045,"close":3046},"2024-02-12",68.38,68.49,67.79,68.43,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":3051,"close":3049},"2024-02-09",68.39,69.42,68.12,{"symbol":5,"time":3053,"open":3054,"high":3055,"low":3056,"close":3057},"2024-02-08",67.37,71.29,67.29,68.06,{"symbol":5,"time":3059,"open":2556,"high":3060,"low":3061,"close":3062},"2024-02-07",71.6,70.03,71.13,{"symbol":5,"time":3064,"open":2545,"high":3065,"low":3066,"close":3067},"2024-02-06",70.42,69.72,70.12,{"symbol":5,"time":3069,"open":2541,"high":3031,"low":3070,"close":2817},"2024-02-05",69.37,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":3076},"2024-02-02",69.13,70.3,68.99,69.82,{"symbol":5,"time":3078,"open":3079,"high":2640,"low":3080,"close":2532},"2024-02-01",68.74,68.09,{"symbol":5,"time":3082,"open":3083,"high":3066,"low":3084,"close":3085},"2024-01-31",69.12,68.16,68.2,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":2813},"2024-01-30",68.67,69.84,68.48,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3088},"2024-01-29",68.27,68.84,67.81,{"symbol":5,"time":3097,"open":3046,"high":3098,"low":2592,"close":3099},"2024-01-26",68.59,68.17,{"symbol":5,"time":3101,"open":2572,"high":2582,"low":3102,"close":3093},"2024-01-25",67.57,{"symbol":5,"time":3104,"open":3105,"high":3105,"low":3106,"close":3107},"2024-01-24",68.37,67.34,67.9,{"symbol":5,"time":3109,"open":3110,"high":3021,"low":2793,"close":3111},"2024-01-23",69.17,68.35,{"symbol":5,"time":3113,"open":2807,"high":3040,"low":2574,"close":2555},"2024-01-22",{"symbol":5,"time":3115,"open":2574,"high":3116,"low":2588,"close":2535},"2024-01-19",69.15,{"symbol":5,"time":3118,"open":3119,"high":2574,"low":3119,"close":3120},"2024-01-18",65.81,67.7,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3125,"close":3126},"2024-01-17",66.08,66.96,65.6,66.14,{"symbol":5,"time":3128,"open":3129,"high":2662,"low":3130,"close":3131},"2024-01-16",63.8,63.62,66.02,{"symbol":5,"time":3133,"open":3134,"high":2720,"low":3135,"close":3136},"2024-01-12",63.23,62.74,63.54,{"symbol":5,"time":3138,"open":3139,"high":3140,"low":3141,"close":3142},"2024-01-11",62.51,63.14,62.38,62.97,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":3145,"close":3147},"2024-01-10",61.83,62.52,62.44,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":3152,"close":3153},"2024-01-09",61.63,61.94,61.42,61.86,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3158,"close":3153},"2024-01-08",61.77,62.24,60.97,{"symbol":5,"time":3160,"open":3161,"high":3146,"low":3150,"close":3162},"2024-01-05",62.33,61.69,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3167,"close":3168},"2024-01-04",63.03,63.42,62.34,62.39,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2024-01-03",63.47,63.9,62.76,62.91,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":3179,"close":3180},"2024-01-02",63.26,64.38,62.89,63,{"symbol":5,"time":3182,"open":3142,"high":3183,"low":3184,"close":3185},"2023-12-29",63.39,62.75,63.34,{"symbol":5,"time":3187,"open":3188,"high":3189,"low":3190,"close":3184},"2023-12-28",63.05,63.06,62.62,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3195,"close":3196},"2023-12-27",62.67,62.92,62.41,62.84,{"symbol":5,"time":3198,"open":3199,"high":3200,"low":3201,"close":3202},"2023-12-26",63.38,63.53,62.69,62.8,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":3166,"close":3171},"2023-12-22",63.84,64.17,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":3211,"close":3205},"2023-12-21",63.59,64.14,63.52,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2023-12-20",64.2,64.61,63.33,63.35,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2023-12-19",64.25,64.44,63.91,64.28,{"symbol":5,"time":3225,"open":3200,"high":3223,"low":3200,"close":3226},"2023-12-18",64.01,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":3231,"close":3232},"2023-12-15",63.25,63.49,62.4,63.44,{"symbol":5,"time":3234,"open":3235,"high":3235,"low":3236,"close":3237},"2023-12-14",65.58,63.04,63.41,{"symbol":5,"time":3239,"open":3240,"high":2739,"low":3241,"close":3242},"2023-12-13",65.1,64.93,65.56,{"symbol":5,"time":3244,"open":3245,"high":3246,"low":3247,"close":3248},"2023-12-12",64.79,64.88,64.47,64.85,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3253,"close":3254},"2023-12-11",63.67,64.64,63.55,64.37,{"symbol":5,"time":3256,"open":3200,"high":3257,"low":3202,"close":3189},"2023-12-08",63.87,{"symbol":5,"time":3259,"open":2739,"high":2739,"low":3136,"close":3260},"2023-12-07",63.58,{"symbol":5,"time":3262,"open":2687,"high":3263,"low":3264,"close":3265},"2023-12-06",65.79,65.27,65.68,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":3270,"close":3271},"2023-12-05",65.47,65.48,64.71,65.2,{"symbol":5,"time":3273,"open":3274,"high":2681,"low":3275,"close":3276},"2023-12-04",65.23,64.7,65.55,{"symbol":5,"time":3278,"open":3279,"high":2652,"low":3280,"close":3281},"2023-12-01",65.63,65.22,65.37,{"symbol":5,"time":3283,"open":2677,"high":3284,"low":3285,"close":2687},"2023-11-30",65.52,64.74,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":2676,"close":3241},"2023-11-29",65.05,65.18,{"symbol":5,"time":3291,"open":3119,"high":3292,"low":3293,"close":2691},"2023-11-28",65.93,64.8,{"symbol":5,"time":3295,"open":3296,"high":2744,"low":3269,"close":3297},"2023-11-27",65.64,65.54,{"symbol":5,"time":3299,"open":3300,"high":3300,"low":3301,"close":3119},"2023-11-24",66.17,65.65,{"symbol":5,"time":3303,"open":3296,"high":3304,"low":2687,"close":2740},"2023-11-22",66.34,{"symbol":5,"time":3306,"open":3307,"high":2739,"low":2728,"close":2723},"2023-11-21",65.33,{"symbol":5,"time":3309,"open":3310,"high":3284,"low":3254,"close":3311},"2023-11-20",64.67,65.24,{"symbol":5,"time":3313,"open":3314,"high":3314,"low":3178,"close":3315},"2023-11-17",65.43,64.57,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3215,"close":3293},"2023-11-16",65.13,65.35,{"symbol":5,"time":3321,"open":3314,"high":2723,"low":3322,"close":2735},"2023-11-15",64.68,{"symbol":5,"time":3324,"open":3325,"high":2804,"low":3319,"close":3326},"2023-11-14",66.73,65.53,{"symbol":5,"time":3328,"open":3329,"high":3330,"low":3331,"close":2659},"2023-11-13",65.75,66.61,65.7,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3289,"close":3329},"2023-11-10",65.38,65.98,{"symbol":5,"time":3337,"open":2697,"high":3284,"low":3215,"close":3338},"2023-11-09",65.21,{"symbol":5,"time":3340,"open":2682,"high":3334,"low":3341,"close":3342},"2023-11-08",64.59,64.91,{"symbol":5,"time":3344,"open":3345,"high":3288,"low":3200,"close":3346},"2023-11-07",63.92,64.97,{"symbol":5,"time":3348,"open":3349,"high":3226,"low":3350,"close":3351},"2023-11-06",63.75,63.46,63.74,{"symbol":5,"time":3353,"open":3216,"high":2701,"low":3216,"close":3211},"2023-11-03",{"symbol":5,"time":3355,"open":3356,"high":2720,"low":3356,"close":3357},"2023-11-02",62.49,63.21,{"symbol":5,"time":3359,"open":3161,"high":3360,"low":3361,"close":3236},"2023-11-01",63.11,61.7,{"symbol":5,"time":3363,"open":3364,"high":3157,"low":3365,"close":3366},"2023-10-31",62.17,61.66,62.03,{"symbol":5,"time":3368,"open":3365,"high":3356,"low":3369,"close":3370},"2023-10-30",61.2,62.01,{"symbol":5,"time":3372,"open":3145,"high":3373,"low":3374,"close":3375},"2023-10-27",62.06,61.06,61.64,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3380,"close":3381},"2023-10-26",60.27,62.14,59.73,61.44,{"symbol":5,"time":3383,"open":3384,"high":3385,"low":3386,"close":3387},"2023-10-25",57.83,58.47,57.34,58.33,{"symbol":5,"time":3389,"open":3390,"high":3391,"low":3392,"close":3393},"2023-10-24",58.64,59.18,58.02,58.13,{"symbol":5,"time":3395,"open":3396,"high":3396,"low":3397,"close":3398},"2023-10-23",60.77,58.48,58.58,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":3403,"close":3404},"2023-10-20",60.02,60.96,59.86,60.47,{"symbol":5,"time":3406,"open":3407,"high":3407,"low":3408,"close":3409},"2023-10-19",61.47,59.54,59.89,{"symbol":5,"time":3411,"open":3412,"high":3412,"low":3413,"close":3366},"2023-10-18",63.16,61.96,{"symbol":5,"time":3415,"open":3416,"high":3417,"low":3418,"close":3419},"2023-10-17",63.3,63.32,62.9,63.07,{"symbol":5,"time":3421,"open":3422,"high":3417,"low":3423,"close":3424},"2023-10-16",62.13,61.93,63.02,{"symbol":5,"time":3426,"open":3152,"high":3153,"low":3427,"close":3428},"2023-10-13",61.13,61.76,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":3433,"close":3434},"2023-10-12",61.26,61.48,60.89,61.3,{"symbol":5,"time":3436,"open":3437,"high":3434,"low":3438,"close":3439},"2023-10-11",61.28,60.76,61.09,{"symbol":5,"time":3441,"open":3442,"high":3443,"low":3433,"close":3444},"2023-10-10",61.27,61.52,61.21,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":3449,"close":3450},"2023-10-09",60.16,61.12,59.7,60.98,{"symbol":5,"time":3452,"open":3453,"high":3454,"low":3455,"close":3456},"2023-10-06",59.22,60.43,58.81,60.14,{"symbol":5,"time":3458,"open":3459,"high":3438,"low":3460,"close":3461},"2023-10-05",60.4,59.62,60.05,{"symbol":5,"time":3463,"open":3464,"high":3465,"low":3466,"close":3467},"2023-10-04",59.59,59.94,59.34,59.81,{"symbol":5,"time":3469,"open":3470,"high":3471,"low":3472,"close":3473},"2023-10-03",59.82,60.33,59.03,59.31,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":3479},"2023-10-02",60.59,60.99,59.8,59.91,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3484,"close":3476},"2023-09-29",61.54,61.73,60.35,{"symbol":5,"time":3486,"open":3374,"high":3487,"low":3488,"close":3489},"2023-09-28",61.43,60.81,61.16,{"symbol":5,"time":3491,"open":3492,"high":3493,"low":3494,"close":3495},"2023-09-27",61.11,61.39,60.63,60.94,{"symbol":5,"time":3497,"open":3498,"high":3499,"low":3500,"close":3158},"2023-09-26",62.19,62.22,60.83,{"symbol":5,"time":3502,"open":3498,"high":3503,"low":3151,"close":3157},"2023-09-25",62.6,{"symbol":5,"time":3505,"open":3506,"high":3173,"low":3506,"close":3231},"2023-09-22",61.41,{"symbol":5,"time":3508,"open":3509,"high":3229,"low":3510,"close":3428},"2023-09-21",63.2,61.75,[3512,3518,3523,3528,3533,3538,3543,3548,3553,3558,3563,3568,3573,3578,3582,3587,3592,3597,3602,3607,3612,3615,3620,3624,3629,3634,3639,3644,3649,3654,3659,3664,3669,3674,3679,3684,3689,3694,3699,3704,3709,3714,3719,3724,3729,3734,3739,3744,3749,3754,3759,3764,3769,3774,3778,3783,3787,3792,3797,3801,3805,3810,3815,3820,3825,3830,3835,3840,3845,3850,3855,3860,3864,3869,3874,3878,3883,3888,3892,3897,3902,3907,3912,3917,3922,3927,3931,3936,3941,3946,3950,3954,3959,3964,3968,3973,3978,3983,3988,3993,3998,4003,4008,4013,4018,4023,4028,4032,4037,4042,4047,4052,4057,4062,4067,4072,4077,4082,4087,4092,4097,4102,4107,4112,4117,4122,4127,4132,4137,4142,4147,4152,4157,4162,4167,4172,4177,4182,4187,4192,4197,4202,4207,4212,4217,4222,4227,4232,4237,4242,4247,4251,4256,4261,4266,4271,4276,4281,4286,4290,4295,4299,4304,4309,4314,4319,4324,4329,4333,4336,4341,4346,4350,4354,4357,4361,4365,4370,4373,4378,4383,4388,4393,4397,4402,4407,4411,4415,4419,4424,4429,4434,4438,4443,4447,4452,4457,4462,4467,4472,4476,4481,4486,4491,4496,4501,4506,4511,4516,4520,4524,4529,4532,4537,4542,4547,4552,4556,4558,4562,4567,4572,4576,4581,4585,4590,4595,4600,4603,4608,4613,4618,4623,4626,4631,4636,4641,4645,4650,4654,4659,4663,4668,4673,4678,4683,4688,4693,4698,4702,4706,4710,4715,4720,4725,4730,4735,4740,4745,4750,4755,4759,4764,4769,4774,4779,4783],{"symbol":3513,"time":17,"open":3514,"high":3515,"low":3516,"close":3517},"SPY",761.31,762,757.97,761.69,{"symbol":3513,"time":23,"open":3519,"high":3520,"low":3521,"close":3522},763.15,763.57,759.96,762.6,{"symbol":3513,"time":29,"open":3524,"high":3525,"low":3526,"close":3527},759.5,761.67,749.6,754.05,{"symbol":3513,"time":35,"open":3529,"high":3530,"low":3531,"close":3532},760.12,760.35,756.15,757.39,{"symbol":3513,"time":41,"open":3534,"high":3535,"low":3536,"close":3537},759,763.52,757.93,760.88,{"symbol":3513,"time":46,"open":3539,"high":3540,"low":3541,"close":3542},764.72,766.38,763.6,764.29,{"symbol":3513,"time":52,"open":3544,"high":3545,"low":3546,"close":3547},758.03,760.11,756.64,757.83,{"symbol":3513,"time":58,"open":3549,"high":3550,"low":3551,"close":3552},764.08,764.47,760.94,762.4,{"symbol":3513,"time":64,"open":3554,"high":3555,"low":3556,"close":3557},769.07,769.7,765.14,765.96,{"symbol":3513,"time":70,"open":3559,"high":3560,"low":3561,"close":3562},772.01,772.87,769,770.19,{"symbol":3513,"time":76,"open":3564,"high":3565,"low":3566,"close":3567},767.9,774.03,767.45,773.17,{"symbol":3513,"time":82,"open":3569,"high":3570,"low":3571,"close":3572},762.45,766.43,761.73,765.16,{"symbol":3513,"time":87,"open":3574,"high":3575,"low":3576,"close":3577},762.01,764.67,759.48,761.78,{"symbol":3513,"time":92,"open":3579,"high":3580,"low":3539,"close":3581},767.33,768,767.05,{"symbol":3513,"time":98,"open":3583,"high":3584,"low":3585,"close":3586},771.76,775.3,768.31,769.35,{"symbol":3513,"time":104,"open":3588,"high":3589,"low":3590,"close":3591},768.5,772.36,767.16,771.1,{"symbol":3513,"time":110,"open":3593,"high":3594,"low":3595,"close":3596},764.73,767.35,763.93,766.08,{"symbol":3513,"time":116,"open":3598,"high":3599,"low":3600,"close":3601},766.16,766.78,763.05,765.91,{"symbol":3513,"time":122,"open":3603,"high":3604,"low":3605,"close":3606},764.78,765.22,762.08,763.47,{"symbol":3513,"time":127,"open":3608,"high":3609,"low":3610,"close":3611},766.05,767.85,764.17,765.72,{"symbol":3513,"time":133,"open":3557,"high":3613,"low":3614,"close":3522},768.15,762.04,{"symbol":3513,"time":138,"open":3616,"high":3617,"low":3618,"close":3619},770.36,772.47,768.1,769.06,{"symbol":3513,"time":144,"open":3621,"high":3622,"low":3623,"close":3566},768.7,769.5,766.92,{"symbol":3513,"time":150,"open":3625,"high":3626,"low":3627,"close":3628},776.18,776.78,772.51,772.67,{"symbol":3513,"time":156,"open":3630,"high":3631,"low":3632,"close":3633},778.54,778.8,775.43,776.34,{"symbol":3513,"time":162,"open":3635,"high":3636,"low":3637,"close":3638},774.87,779.37,774.11,777.88,{"symbol":3513,"time":167,"open":3640,"high":3641,"low":3642,"close":3643},774.71,774.9,771.28,772.49,{"symbol":3513,"time":173,"open":3645,"high":3646,"low":3647,"close":3648},774.53,774.61,769.2,770.56,{"symbol":3513,"time":177,"open":3650,"high":3651,"low":3652,"close":3653},772.6,775.05,771.62,773.03,{"symbol":3513,"time":183,"open":3655,"high":3656,"low":3657,"close":3658},771.02,773.92,769.61,773.26,{"symbol":3513,"time":189,"open":3660,"high":3661,"low":3662,"close":3663},770.21,771.82,767.46,768.56,{"symbol":3513,"time":195,"open":3665,"high":3666,"low":3667,"close":3668},775.85,776.85,769.51,769.79,{"symbol":3513,"time":201,"open":3670,"high":3671,"low":3672,"close":3673},760.63,773.41,760.52,771.33,{"symbol":3513,"time":206,"open":3675,"high":3676,"low":3677,"close":3678},749.44,758.58,748.8,757.67,{"symbol":3513,"time":212,"open":3680,"high":3681,"low":3682,"close":3683},744.68,748.9,737.68,747.03,{"symbol":3513,"time":215,"open":3685,"high":3686,"low":3687,"close":3688},736.05,742.45,734.59,741.69,{"symbol":3513,"time":220,"open":3690,"high":3691,"low":3692,"close":3693},739.97,742.68,729.1,729.46,{"symbol":3513,"time":225,"open":3695,"high":3696,"low":3697,"close":3698},739.19,742.79,735.98,740.86,{"symbol":3513,"time":231,"open":3700,"high":3701,"low":3702,"close":3703},744.91,745.53,735.87,739.09,{"symbol":3513,"time":237,"open":3705,"high":3706,"low":3707,"close":3708},738.51,743.72,737.29,738.93,{"symbol":3513,"time":243,"open":3710,"high":3711,"low":3712,"close":3713},739.37,742.56,735.21,738.18,{"symbol":3513,"time":248,"open":3715,"high":3716,"low":3717,"close":3718},746.62,750.02,746.37,747.41,{"symbol":3513,"time":254,"open":3720,"high":3721,"low":3722,"close":3723},746.29,749.04,744.18,748.28,{"symbol":3513,"time":258,"open":3725,"high":3726,"low":3727,"close":3728},747.06,748.73,741.51,742.09,{"symbol":3513,"time":263,"open":3730,"high":3731,"low":3732,"close":3733},742.08,747.29,740.8,743.29,{"symbol":3513,"time":268,"open":3735,"high":3736,"low":3737,"close":3738},752.76,754.57,747.88,750.72,{"symbol":3513,"time":274,"open":3740,"high":3741,"low":3742,"close":3743},754.24,755.58,750.2,754.81,{"symbol":3513,"time":280,"open":3745,"high":3746,"low":3747,"close":3748},750.91,753.34,748.66,751.83,{"symbol":3513,"time":286,"open":3750,"high":3751,"low":3752,"close":3753},752.47,753.91,748,749.17,{"symbol":3513,"time":292,"open":3755,"high":3756,"low":3757,"close":3758},752.05,755.42,748.1,754.95,{"symbol":3513,"time":296,"open":3760,"high":3761,"low":3762,"close":3763},747.35,751.97,745.59,751.71,{"symbol":3513,"time":301,"open":3765,"high":3766,"low":3767,"close":3768},743.16,746.15,739.51,745.4,{"symbol":3513,"time":305,"open":3770,"high":3771,"low":3772,"close":3773},750.22,750.96,745.21,747.71,{"symbol":3513,"time":309,"open":3775,"high":3776,"low":3718,"close":3777},748.74,752.41,751.28,{"symbol":3513,"time":314,"open":3779,"high":3780,"low":3781,"close":3782},747.4,751.31,740.03,744.78,{"symbol":3513,"time":318,"open":3784,"high":3675,"low":3785,"close":3786},745,742.38,745.76,{"symbol":3513,"time":324,"open":3788,"high":3789,"low":3790,"close":3791},741.29,748.02,740.89,746.77,{"symbol":3513,"time":329,"open":3793,"high":3794,"low":3795,"close":3796},736.53,741.56,732.09,741,{"symbol":3513,"time":335,"open":3798,"high":3793,"low":3799,"close":3800},728.95,716.58,728.99,{"symbol":3513,"time":339,"open":3802,"high":3710,"low":3803,"close":3804},738.91,729.6,734.3,{"symbol":3513,"time":343,"open":3806,"high":3807,"low":3808,"close":3809},735.17,739.95,730.84,733.24,{"symbol":3513,"time":349,"open":3811,"high":3812,"low":3813,"close":3814},733.81,739.63,732.3,733.58,{"symbol":3513,"time":354,"open":3816,"high":3817,"low":3818,"close":3819},747.7,750.18,743.13,744.39,{"symbol":3513,"time":360,"open":3821,"high":3822,"low":3823,"close":3824},747.76,748.23,743.86,746.74,{"symbol":3513,"time":365,"open":3826,"high":3827,"low":3828,"close":3829},751.29,752.15,739.22,740.96,{"symbol":3513,"time":370,"open":3831,"high":3832,"low":3833,"close":3834},754.55,755.44,749.88,750.33,{"symbol":3513,"time":375,"open":3836,"high":3837,"low":3838,"close":3839},751.85,756.68,751.76,754.83,{"symbol":3513,"time":379,"open":3841,"high":3842,"low":3843,"close":3844},740.71,744.44,735.03,741.75,{"symbol":3513,"time":385,"open":3846,"high":3847,"low":3848,"close":3849},728.76,740,724.41,737.76,{"symbol":3513,"time":389,"open":3851,"high":3852,"low":3853,"close":3854},733.39,738.38,725.33,725.43,{"symbol":3513,"time":393,"open":3856,"high":3857,"low":3858,"close":3859},743.63,746.9,722.59,737.05,{"symbol":3513,"time":399,"open":3861,"high":3862,"low":3863,"close":3828},743.36,745.34,738.19,{"symbol":3513,"time":405,"open":3865,"high":3866,"low":3867,"close":3868},752.31,752.82,735.53,737.55,{"symbol":3513,"time":410,"open":3870,"high":3871,"low":3872,"close":3873},752.1,758.31,751.47,757.09,{"symbol":3513,"time":415,"open":3875,"high":3876,"low":3877,"close":3740},758.15,758.8,753.57,{"symbol":3513,"time":419,"open":3879,"high":3880,"low":3881,"close":3882},757.03,760.4,756.75,759.57,{"symbol":3513,"time":425,"open":3884,"high":3885,"low":3886,"close":3887},755.36,760.28,754.69,758.54,{"symbol":3513,"time":430,"open":3889,"high":3890,"low":3886,"close":3891},755.9,758.08,756.48,{"symbol":3513,"time":434,"open":3893,"high":3894,"low":3895,"close":3896},750.25,755.15,749.23,754.6,{"symbol":3513,"time":437,"open":3898,"high":3899,"low":3900,"close":3901},750.88,751.38,748.22,750.46,{"symbol":3513,"time":441,"open":3903,"high":3904,"low":3905,"close":3906},750.01,752.13,748.37,750.59,{"symbol":3513,"time":445,"open":3908,"high":3909,"low":3910,"close":3911},746.24,748.94,744.48,745.64,{"symbol":3513,"time":450,"open":3913,"high":3914,"low":3915,"close":3916},738.64,744.87,737.03,742.72,{"symbol":3513,"time":455,"open":3918,"high":3919,"low":3920,"close":3921},735.71,741.87,733.89,741.25,{"symbol":3513,"time":461,"open":3923,"high":3924,"low":3925,"close":3926},734.78,737.65,731.53,733.73,{"symbol":3513,"time":466,"open":3928,"high":3929,"low":3851,"close":3930},739.83,741.42,738.65,{"symbol":3513,"time":470,"open":3932,"high":3933,"low":3934,"close":3935},741.79,743.46,737.96,739.17,{"symbol":3513,"time":473,"open":3937,"high":3938,"low":3939,"close":3940},743.65,749.53,743.56,748.17,{"symbol":3513,"time":477,"open":3942,"high":3943,"low":3944,"close":3945},738.47,743.91,735.47,742.31,{"symbol":3513,"time":482,"open":3947,"high":3948,"low":3949,"close":3713},736.89,738.84,731.83,{"symbol":3513,"time":486,"open":3951,"high":3952,"low":3951,"close":3953},736.45,740.79,739.3,{"symbol":3513,"time":492,"open":3955,"high":3956,"low":3957,"close":3958},734.93,738.08,734.57,737.62,{"symbol":3513,"time":497,"open":3960,"high":3961,"low":3962,"close":3963},735.05,736.13,729.75,731.58,{"symbol":3513,"time":502,"open":3965,"high":3687,"low":3966,"close":3967},728.16,727.82,733.83,{"symbol":3513,"time":508,"open":3969,"high":3970,"low":3971,"close":3972},721.77,725.04,721.49,723.77,{"symbol":3513,"time":513,"open":3974,"high":3975,"low":3976,"close":3977},720.07,722.12,714.99,718.01,{"symbol":3513,"time":518,"open":3979,"high":3980,"low":3981,"close":3982},721.25,724.87,720.47,720.65,{"symbol":3513,"time":524,"open":3984,"high":3985,"low":3986,"close":3987},714.63,719.79,710.45,718.66,{"symbol":3513,"time":530,"open":3989,"high":3990,"low":3991,"close":3992},711,712.2,708.37,711.58,{"symbol":3513,"time":535,"open":3994,"high":3995,"low":3996,"close":3997},711.82,712.88,709.25,711.69,{"symbol":3513,"time":540,"open":3999,"high":4000,"low":4001,"close":4002},713.17,715.63,712.3,715.17,{"symbol":3513,"time":544,"open":4004,"high":4005,"low":4006,"close":4007},710.75,714.47,709.01,713.94,{"symbol":3513,"time":549,"open":4009,"high":4010,"low":4011,"close":4012},709.5,712.36,702.28,708.45,{"symbol":3513,"time":553,"open":4014,"high":4015,"low":4016,"close":4017},709.15,711.45,708.22,711.21,{"symbol":3513,"time":559,"open":4019,"high":4020,"low":4021,"close":4022},710.28,711.28,702.64,704.08,{"symbol":3513,"time":563,"open":4024,"high":4025,"low":4026,"close":4027},708.78,709.91,706.14,708.72,{"symbol":3513,"time":567,"open":4026,"high":4029,"low":4030,"close":4031},712.39,705.76,710.14,{"symbol":3513,"time":572,"open":4033,"high":4034,"low":4035,"close":4036},701.06,702.78,698.53,701.66,{"symbol":3513,"time":578,"open":4038,"high":4039,"low":4040,"close":4041},695.26,700.28,694.2,699.94,{"symbol":3513,"time":584,"open":4043,"high":4044,"low":4045,"close":4046},687.69,694.58,687.66,694.46,{"symbol":3513,"time":586,"open":4048,"high":4049,"low":4050,"close":4051},677.41,686.3,676.58,686.1,{"symbol":3513,"time":590,"open":4053,"high":4054,"low":4055,"close":4056},681.32,682.03,678.45,679.46,{"symbol":3513,"time":593,"open":4058,"high":4059,"low":4060,"close":4061},674.84,681.16,673.77,679.91,{"symbol":3513,"time":596,"open":4063,"high":4064,"low":4065,"close":4066},676.39,677.08,671.46,676.01,{"symbol":3513,"time":601,"open":4068,"high":4069,"low":4070,"close":4071},656.65,659.61,651.06,659.22,{"symbol":3513,"time":604,"open":4073,"high":4074,"low":4075,"close":4076},655.86,659.72,655.52,658.93,{"symbol":3513,"time":609,"open":4078,"high":4079,"low":4080,"close":4081},646.42,658.2,645.11,655.83,{"symbol":3513,"time":612,"open":4083,"high":4084,"low":4085,"close":4086},653.9,658.52,653,655.24,{"symbol":3513,"time":618,"open":4088,"high":4089,"low":4090,"close":4091},638.94,651.54,637.98,650.34,{"symbol":3513,"time":623,"open":4093,"high":4094,"low":4095,"close":4096},640.11,640.37,629.28,631.97,{"symbol":3513,"time":628,"open":4098,"high":4099,"low":4100,"close":4101},642.5,642.66,633.11,634.09,{"symbol":3513,"time":631,"open":4103,"high":4104,"low":4105,"close":4106},652.06,654.85,644.82,645.09,{"symbol":3513,"time":636,"open":4108,"high":4109,"low":4110,"close":4111},658.67,660.89,654.24,656.82,{"symbol":3513,"time":641,"open":4113,"high":4114,"low":4115,"close":4116},651.32,657.03,649.88,653.18,{"symbol":3513,"time":647,"open":4118,"high":4119,"low":4120,"close":4121},658.07,662.62,653.94,655.38,{"symbol":3513,"time":649,"open":4123,"high":4124,"low":4125,"close":4126},656.51,656.69,644.72,648.57,{"symbol":3513,"time":651,"open":4128,"high":4129,"low":4130,"close":4131},656.97,662.98,655.17,659.8,{"symbol":3513,"time":656,"open":4133,"high":4134,"low":4135,"close":4136},668.36,669.72,661.19,661.43,{"symbol":3513,"time":659,"open":4138,"high":4139,"low":4140,"close":4141},672.39,674.44,669.7,670.79,{"symbol":3513,"time":664,"open":4143,"high":4144,"low":4145,"close":4146},668.38,672.07,667.12,669.03,{"symbol":3513,"time":668,"open":4148,"high":4149,"low":4150,"close":4151},669.27,672.34,661.36,662.29,{"symbol":3513,"time":674,"open":4153,"high":4154,"low":4155,"close":4156},671.16,671.65,665.87,666.06,{"symbol":3513,"time":678,"open":4158,"high":4159,"low":4160,"close":4161},677.58,680.08,673.34,676.33,{"symbol":3513,"time":682,"open":4163,"high":4164,"low":4165,"close":4166},677.72,683.36,674.76,677.18,{"symbol":3513,"time":687,"open":4168,"high":4169,"low":4170,"close":4171},666.39,679.92,662.39,678.27,{"symbol":3513,"time":690,"open":4173,"high":4174,"low":4175,"close":4176},673.41,676.11,669.76,672.38,{"symbol":3513,"time":695,"open":4178,"high":4179,"low":4180,"close":4181},682.08,685.53,675.61,681.31,{"symbol":3513,"time":700,"open":4183,"high":4184,"low":4185,"close":4186},681.63,687.09,679.62,685.13,{"symbol":3513,"time":704,"open":4188,"high":4189,"low":4190,"close":4191},675.06,682.61,669.66,680.33,{"symbol":3513,"time":709,"open":4193,"high":4194,"low":4195,"close":4196},678.7,688.62,678.02,686.38,{"symbol":3513,"time":714,"open":4198,"high":4199,"low":4200,"close":4201},683.09,686.86,681.64,685.99,{"symbol":3513,"time":717,"open":4203,"high":4204,"low":4205,"close":4206},693.28,693.3,684.35,689.3,{"symbol":3513,"time":722,"open":4208,"high":4209,"low":4210,"close":4211},690.18,693.68,690.1,693.15,{"symbol":3513,"time":728,"open":4213,"high":4214,"low":4215,"close":4216},681.9,688.35,680,687.35,{"symbol":3513,"time":734,"open":4218,"high":4219,"low":4220,"close":4221},687.83,690,680.37,682.39,{"symbol":3513,"time":739,"open":4223,"high":4224,"low":4225,"close":4226},682.32,690.06,681.73,689.43,{"symbol":3513,"time":743,"open":4228,"high":4229,"low":4230,"close":4231},683.84,686.18,681.55,684.48,{"symbol":3513,"time":747,"open":4233,"high":4234,"low":4235,"close":4236},684.02,689.15,682.83,686.29,{"symbol":3513,"time":751,"open":4238,"high":4239,"low":4240,"close":4241},680.14,684.94,675.78,682.85,{"symbol":3513,"time":757,"open":4243,"high":4244,"low":4245,"close":4246},681.69,686.28,677.52,681.75,{"symbol":3513,"time":763,"open":4248,"high":4249,"low":4220,"close":4250},694.24,695.35,681.27,{"symbol":3513,"time":767,"open":4252,"high":4253,"low":4254,"close":4255},696.39,697.14,689.18,691.96,{"symbol":3513,"time":771,"open":4257,"high":4258,"low":4259,"close":4260},694.95,696.54,691.66,692.12,{"symbol":3513,"time":774,"open":4262,"high":4263,"low":4264,"close":4265},689.42,695.87,688.34,693.95,{"symbol":3513,"time":778,"open":4267,"high":4268,"low":4269,"close":4270},681.46,692.31,680.85,690.62,{"symbol":3513,"time":784,"open":4272,"high":4273,"low":4274,"close":4275},680.94,683.69,675.79,677.62,{"symbol":3513,"time":789,"open":4277,"high":4278,"low":4279,"close":4280},690.35,691.45,681.76,686.19,{"symbol":3513,"time":795,"open":4282,"high":4283,"low":4284,"close":4285},696.21,696.96,684.03,689.53,{"symbol":3513,"time":801,"open":4287,"high":4288,"low":4262,"close":4289},689.58,696.93,695.41,{"symbol":3513,"time":807,"open":4291,"high":4292,"low":4293,"close":4294},691.79,694.21,687.12,691.97,{"symbol":3513,"time":813,"open":4252,"high":4296,"low":4297,"close":4298},697.06,684.83,694.04,{"symbol":3513,"time":819,"open":4300,"high":4301,"low":4302,"close":4303},697.05,697.84,693.94,695.42,{"symbol":3513,"time":825,"open":4305,"high":4306,"low":4307,"close":4308},694.18,696.53,693.57,695.49,{"symbol":3513,"time":829,"open":4310,"high":4311,"low":4312,"close":4313},690.49,694.13,689.92,692.73,{"symbol":3513,"time":834,"open":4315,"high":4316,"low":4317,"close":4318},688.15,690.96,687.16,689.23,{"symbol":3513,"time":839,"open":4320,"high":4321,"low":4322,"close":4323},689.85,691.13,686.92,688.98,{"symbol":3513,"time":844,"open":4325,"high":4326,"low":4327,"close":4328},679.65,688.74,678.13,685.4,{"symbol":3513,"time":850,"open":4330,"high":4331,"low":4332,"close":4158},681.49,684.77,676.57,{"symbol":3513,"time":854,"open":4334,"high":4335,"low":4210,"close":4259},693.66,694.25,{"symbol":3513,"time":859,"open":4337,"high":4338,"low":4339,"close":4340},694.57,695.45,691.25,692.24,{"symbol":3513,"time":864,"open":4342,"high":4343,"low":4344,"close":4345},691,691.72,686.04,690.36,{"symbol":3513,"time":869,"open":4308,"high":4347,"low":4348,"close":4349},696.09,691.35,693.77,{"symbol":3513,"time":875,"open":4351,"high":4347,"low":4352,"close":4353},690.68,690.63,695.16,{"symbol":3513,"time":879,"open":4352,"high":4355,"low":4254,"close":4356},695.31,694.07,{"symbol":3513,"time":883,"open":4358,"high":4270,"low":4359,"close":4360},688.82,687.49,689.51,{"symbol":3513,"time":887,"open":4362,"high":4363,"low":4364,"close":4287},692.19,693.96,689.32,{"symbol":3513,"time":889,"open":4366,"high":4367,"low":4368,"close":4369},687.93,692.32,687.78,691.81,{"symbol":3513,"time":894,"open":4371,"high":4226,"low":4196,"close":4372},686.54,687.72,{"symbol":3513,"time":899,"open":4374,"high":4375,"low":4376,"close":4377},685.71,686.87,679.82,683.17,{"symbol":3513,"time":903,"open":4379,"high":4380,"low":4381,"close":4382},687.14,687.36,681.71,681.92,{"symbol":3513,"time":907,"open":4384,"high":4385,"low":4386,"close":4387},687.45,688.56,686.58,687.01,{"symbol":3513,"time":911,"open":4389,"high":4390,"low":4391,"close":4392},687.54,689.2,686.07,687.85,{"symbol":3513,"time":914,"open":4394,"high":4259,"low":4395,"close":4396},690.64,689.27,690.31,{"symbol":3513,"time":918,"open":4398,"high":4399,"low":4400,"close":4401},687.95,690.83,687.8,690.38,{"symbol":3513,"time":921,"open":4403,"high":4404,"low":4405,"close":4406},683.92,688.2,683.87,687.96,{"symbol":3513,"time":925,"open":4408,"high":4409,"low":4410,"close":4297},683.94,685.36,680.59,{"symbol":3513,"time":929,"open":4412,"high":4413,"low":4414,"close":4410},676.59,681.09,676.47,{"symbol":3513,"time":931,"open":4416,"high":4417,"low":4418,"close":4414},677.6,680.74,674.9,{"symbol":3513,"time":936,"open":4420,"high":4421,"low":4422,"close":4423},679.89,680.44,671.2,671.4,{"symbol":3513,"time":939,"open":4425,"high":4426,"low":4427,"close":4428},679.23,681.08,674.98,678.87,{"symbol":3513,"time":943,"open":4430,"high":4431,"low":4432,"close":4433},685.74,685.76,679.25,680.73,{"symbol":3513,"time":949,"open":4435,"high":4436,"low":4437,"close":4279},688.17,688.88,679.17,{"symbol":3513,"time":953,"open":4439,"high":4440,"low":4441,"close":4442},685.14,689.25,682.17,689.17,{"symbol":3513,"time":957,"open":4444,"high":4445,"low":4181,"close":4446},682.56,688.97,687.57,{"symbol":3513,"time":961,"open":4448,"high":4449,"low":4450,"close":4451},683.15,685.39,682.59,683.04,{"symbol":3513,"time":965,"open":4453,"high":4454,"low":4455,"close":4456},686.59,686.64,681.57,683.63,{"symbol":3513,"time":970,"open":4458,"high":4459,"low":4460,"close":4461},685.47,688.39,684.58,685.69,{"symbol":3513,"time":976,"open":4463,"high":4464,"low":4465,"close":4466},685.3,685.37,681.34,684.39,{"symbol":3513,"time":980,"open":4468,"high":4469,"low":4470,"close":4471},680.57,684.91,679.69,683.89,{"symbol":3513,"time":984,"open":4382,"high":4473,"low":4474,"close":4475},683.82,679.33,681.53,{"symbol":3513,"time":990,"open":4477,"high":4478,"low":4479,"close":4480},678.81,682.99,678.74,680.27,{"symbol":3513,"time":996,"open":4482,"high":4483,"low":4484,"close":4485},680.86,683.67,680.5,683.39,{"symbol":3513,"time":1002,"open":4487,"high":4488,"low":4489,"close":4490},677.63,681.7,676.72,679.68,{"symbol":3513,"time":1007,"open":4492,"high":4493,"low":4494,"close":4495},668.63,676.21,664.48,675.02,{"symbol":3513,"time":1012,"open":4497,"high":4498,"low":4499,"close":4500},662.69,670.06,661.59,668.73,{"symbol":3513,"time":1016,"open":4502,"high":4503,"low":4504,"close":4505},655.05,664.55,650.85,659.03,{"symbol":3513,"time":1022,"open":4507,"high":4508,"low":4509,"close":4510},672.91,675.56,651.89,652.53,{"symbol":3513,"time":1028,"open":4512,"high":4513,"low":4514,"close":4515},660.78,667.34,658.75,662.63,{"symbol":3513,"time":1034,"open":4517,"high":4518,"low":4073,"close":4519},662.1,665.12,660.08,{"symbol":3513,"time":1038,"open":4140,"high":4521,"low":4522,"close":4523},673.71,662.17,665.67,{"symbol":3513,"time":1043,"open":4525,"high":4526,"low":4527,"close":4528},665.38,675.66,663.27,671.93,{"symbol":3513,"time":1047,"open":4484,"high":4482,"low":4530,"close":4531},670.52,672.04,{"symbol":3513,"time":1050,"open":4533,"high":4534,"low":4535,"close":4536},684.79,684.96,680.95,683.38,{"symbol":3513,"time":1055,"open":4538,"high":4539,"low":4540,"close":4541},679.95,683.57,678.73,683,{"symbol":3513,"time":1061,"open":4543,"high":4544,"low":4545,"close":4546},677.24,682.18,675.03,681.44,{"symbol":3513,"time":1067,"open":4548,"high":4549,"low":4550,"close":4551},667.91,671.08,661.21,670.97,{"symbol":3513,"time":1072,"open":4414,"high":4553,"low":4554,"close":4555},677.38,668.72,670.31,{"symbol":3513,"time":1076,"open":4427,"high":4482,"low":4557,"close":4158},674.17,{"symbol":3513,"time":1082,"open":4174,"high":4559,"low":4560,"close":4561},679.96,674.58,675.24,{"symbol":3513,"time":1085,"open":4563,"high":4564,"low":4565,"close":4566},685.67,685.8,679.94,683.34,{"symbol":3513,"time":1089,"open":4568,"high":4569,"low":4570,"close":4571},685.04,685.08,679.24,682.06,{"symbol":3513,"time":1093,"open":4573,"high":4574,"low":4575,"close":4575},683.9,685.94,679.83,{"symbol":3513,"time":1097,"open":4577,"high":4578,"low":4579,"close":4580},688.72,689.7,682.87,687.39,{"symbol":3513,"time":1103,"open":4582,"high":4583,"low":4297,"close":4584},687.05,688.91,687.06,{"symbol":3513,"time":1107,"open":4586,"high":4587,"low":4588,"close":4589},682.73,685.54,682.12,685.24,{"symbol":3513,"time":1113,"open":4591,"high":4592,"low":4593,"close":4594},676.46,678.47,675.65,677.25,{"symbol":3513,"time":1119,"open":4596,"high":4597,"low":4598,"close":4599},668.12,672.71,667.8,671.76,{"symbol":3513,"time":1123,"open":4601,"high":4601,"low":4602,"close":4598},672,663.3,{"symbol":3513,"time":1129,"open":4604,"high":4605,"low":4606,"close":4607},671.44,672.99,669.98,671.29,{"symbol":3513,"time":1134,"open":4609,"high":4610,"low":4611,"close":4612},667.32,672.21,667.27,671.3,{"symbol":3513,"time":1138,"open":4614,"high":4615,"low":4616,"close":4617},659.5,665.76,658.14,664.39,{"symbol":3513,"time":1143,"open":4619,"high":4620,"low":4621,"close":4622},666.82,668.71,657.11,660.64,{"symbol":3513,"time":1149,"open":4619,"high":4624,"low":4076,"close":4625},670.23,665.17,{"symbol":3513,"time":1155,"open":4627,"high":4628,"low":4629,"close":4630},657.17,665.83,653.17,662.23,{"symbol":3513,"time":1161,"open":4632,"high":4633,"low":4634,"close":4635},660.65,665.13,659.77,663.04,{"symbol":3513,"time":1167,"open":4637,"high":4638,"low":4639,"close":4640},672.13,673.95,652.84,653.02,{"symbol":3513,"time":1172,"open":4642,"high":4643,"low":4644,"close":4153},673.53,673.94,669.21,{"symbol":3513,"time":1177,"open":4646,"high":4647,"low":4648,"close":4649},670.25,673.21,669.42,673.11,{"symbol":3513,"time":1182,"open":4651,"high":4605,"low":4652,"close":4653},672.54,667.67,669.12,{"symbol":3513,"time":1188,"open":4655,"high":4656,"low":4657,"close":4658},671.62,672.51,669.46,671.61,{"symbol":3513,"time":1193,"open":4660,"high":4661,"low":4662,"close":4644},669.99,672.68,668.16,{"symbol":3513,"time":1199,"open":4664,"high":4665,"low":4666,"close":4667},670.45,670.57,666.78,669.22,{"symbol":3513,"time":1205,"open":4669,"high":4670,"low":4671,"close":4672},663.17,669.37,663.06,668.45,{"symbol":3513,"time":1211,"open":4674,"high":4675,"low":4676,"close":4677},662.93,666.65,661.61,666.18,{"symbol":3513,"time":1216,"open":4679,"high":4680,"low":4681,"close":4682},664.36,665.28,661.86,663.68,{"symbol":3513,"time":1222,"open":4684,"high":4685,"low":4686,"close":4687},659.51,662.37,657.88,661.82,{"symbol":3513,"time":1228,"open":4689,"high":4690,"low":4691,"close":4692},657.94,659.41,654.41,658.05,{"symbol":3513,"time":1234,"open":4694,"high":4695,"low":4696,"close":4697},664.51,664.61,659.67,661.1,{"symbol":3513,"time":1240,"open":4699,"high":4513,"low":4700,"close":4701},666.72,661.98,663.21,{"symbol":3513,"time":1245,"open":4703,"high":4704,"low":4522,"close":4705},662.2,667.29,666.84,{"symbol":3513,"time":1251,"open":4707,"high":4503,"low":4708,"close":4709},662.33,660.37,663.7,{"symbol":3513,"time":1256,"open":4711,"high":4712,"low":4713,"close":4714},661.89,664.89,660.27,662.26,{"symbol":3513,"time":1261,"open":4716,"high":4717,"low":4718,"close":4719},660.01,661.72,654.3,659.18,{"symbol":3513,"time":1267,"open":4721,"high":4722,"low":4723,"close":4724},661.47,661.78,659.21,660,{"symbol":3513,"time":1272,"open":4726,"high":4727,"low":4728,"close":4729},659.64,661.04,659.34,660.91,{"symbol":3513,"time":1276,"open":4731,"high":4732,"low":4733,"close":4734},657.6,659.11,656.9,657.41,{"symbol":3513,"time":1281,"open":4736,"high":4737,"low":4738,"close":4739},654.18,658.33,653.59,657.63,{"symbol":3513,"time":1287,"open":4741,"high":4742,"low":4743,"close":4744},653.62,654.55,650.63,652.21,{"symbol":3513,"time":1292,"open":4746,"high":4747,"low":4748,"close":4749},648.97,650.86,647.22,650.33,{"symbol":3513,"time":1298,"open":4751,"high":4752,"low":4753,"close":4754},648.62,649.84,647.23,648.83,{"symbol":3513,"time":1304,"open":4756,"high":4744,"low":4757,"close":4758},651.48,643.33,647.24,{"symbol":3513,"time":1309,"open":4760,"high":4761,"low":4762,"close":4763},644.42,649.15,643.51,649.12,{"symbol":3513,"time":1314,"open":4765,"high":4766,"low":4767,"close":4768},642.67,644.21,640.46,643.74,{"symbol":3513,"time":1320,"open":4770,"high":4771,"low":4772,"close":4773},637.5,640.49,634.92,640.27,{"symbol":3513,"time":1325,"open":4775,"high":4776,"low":4777,"close":4778},647.47,647.84,643.14,645.05,{"symbol":3513,"time":1331,"open":4758,"high":4780,"low":4781,"close":4782},649.48,645.34,648.92,{"symbol":3513,"time":1337,"open":4784,"high":4785,"low":4760,"close":4786},644.57,647.37,646.63,[4788,4794,4797,4801,4804,4807,4809,4811,4813,4815,4818,4820,4822,4824,4825,4827,4829,4831,4833,4835,4837,4839,4841,4843,4845,4847,4849,4850,4851,4853,4855,4857,4859,4861,4863,4865,4867,4869,4871,4873,4875,4877,4879,4881,4883,4885,4887,4889,4890,4892,4894,4896,4898,4900,4902,4904,4906,4908,4910,4912,4914,4916,4918,4920,4922,4924,4926,4927],{"time":29,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4792,"datetime":4793},"False","True","BEARISH","BollingerBands","2026-09-16 00:00:00",{"time":46,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4795,"datetime":4796},"MA","2026-09-11 00:00:00",{"time":98,"symbol":5,"current_signal":4790,"signal_change":4790,"signal_type":4798,"trading_system":4799,"datetime":4800},"BULLISH","RSI","2026-08-28 00:00:00",{"time":104,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4802,"datetime":4803},"CCI","2026-08-27 00:00:00",{"time":150,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4805,"datetime":4806},"MACD","2026-08-17 00:00:00",{"time":177,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4799,"datetime":4808},"2026-08-10 00:00:00",{"time":183,"symbol":5,"current_signal":4790,"signal_change":4790,"signal_type":4798,"trading_system":4795,"datetime":4810},"2026-08-07 00:00:00",{"time":195,"symbol":5,"current_signal":4790,"signal_change":4790,"signal_type":4798,"trading_system":4792,"datetime":4812},"2026-08-05 00:00:00",{"time":225,"symbol":5,"current_signal":4790,"signal_change":4790,"signal_type":4798,"trading_system":4802,"datetime":4814},"2026-07-28 00:00:00",{"time":243,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4816,"datetime":4817},"ADX","2026-07-23 00:00:00",{"time":254,"symbol":5,"current_signal":4790,"signal_change":4790,"signal_type":4798,"trading_system":4805,"datetime":4819},"2026-07-21 00:00:00",{"time":305,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4805,"datetime":4821},"2026-07-07 00:00:00",{"time":309,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4792,"datetime":4823},"2026-07-06 00:00:00",{"time":309,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4802,"datetime":4823},{"time":324,"symbol":5,"current_signal":4790,"signal_change":4790,"signal_type":4798,"trading_system":4802,"datetime":4826},"2026-06-30 00:00:00",{"time":335,"symbol":5,"current_signal":4790,"signal_change":4790,"signal_type":4798,"trading_system":4805,"datetime":4828},"2026-06-26 00:00:00",{"time":354,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4805,"datetime":4830},"2026-06-22 00:00:00",{"time":375,"symbol":5,"current_signal":4790,"signal_change":4790,"signal_type":4798,"trading_system":4816,"datetime":4832},"2026-06-15 00:00:00",{"time":399,"symbol":5,"current_signal":4790,"signal_change":4790,"signal_type":4798,"trading_system":4805,"datetime":4834},"2026-06-08 00:00:00",{"time":425,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4816,"datetime":4836},"2026-06-01 00:00:00",{"time":430,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4795,"datetime":4838},"2026-05-29 00:00:00",{"time":450,"symbol":5,"current_signal":4790,"signal_change":4790,"signal_type":4798,"trading_system":4799,"datetime":4840},"2026-05-21 00:00:00",{"time":486,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4802,"datetime":4842},"2026-05-11 00:00:00",{"time":492,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4805,"datetime":4844},"2026-05-08 00:00:00",{"time":518,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4799,"datetime":4846},"2026-05-01 00:00:00",{"time":524,"symbol":5,"current_signal":4790,"signal_change":4790,"signal_type":4798,"trading_system":4792,"datetime":4848},"2026-04-30 00:00:00",{"time":524,"symbol":5,"current_signal":4790,"signal_change":4790,"signal_type":4798,"trading_system":4802,"datetime":4848},{"time":524,"symbol":5,"current_signal":4790,"signal_change":4790,"signal_type":4798,"trading_system":4805,"datetime":4848},{"time":530,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4802,"datetime":4852},"2026-04-29 00:00:00",{"time":540,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4805,"datetime":4854},"2026-04-27 00:00:00",{"time":553,"symbol":5,"current_signal":4790,"signal_change":4790,"signal_type":4798,"trading_system":4795,"datetime":4856},"2026-04-22 00:00:00",{"time":593,"symbol":5,"current_signal":4790,"signal_change":4790,"signal_type":4798,"trading_system":4802,"datetime":4858},"2026-04-09 00:00:00",{"time":601,"symbol":5,"current_signal":4790,"signal_change":4790,"signal_type":4798,"trading_system":4816,"datetime":4860},"2026-04-07 00:00:00",{"time":631,"symbol":5,"current_signal":4790,"signal_change":4790,"signal_type":4798,"trading_system":4805,"datetime":4862},"2026-03-26 00:00:00",{"time":647,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4816,"datetime":4864},"2026-03-23 00:00:00",{"time":664,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4792,"datetime":4866},"2026-03-16 00:00:00",{"time":668,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4805,"datetime":4868},"2026-03-13 00:00:00",{"time":700,"symbol":5,"current_signal":4790,"signal_change":4790,"signal_type":4798,"trading_system":4805,"datetime":4870},"2026-03-04 00:00:00",{"time":709,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4795,"datetime":4872},"2026-03-02 00:00:00",{"time":714,"symbol":5,"current_signal":4790,"signal_change":4790,"signal_type":4798,"trading_system":4816,"datetime":4874},"2026-02-27 00:00:00",{"time":743,"symbol":5,"current_signal":4790,"signal_change":4790,"signal_type":4798,"trading_system":4799,"datetime":4876},"2026-02-19 00:00:00",{"time":778,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4802,"datetime":4878},"2026-02-06 00:00:00",{"time":784,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4816,"datetime":4880},"2026-02-05 00:00:00",{"time":789,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4805,"datetime":4882},"2026-02-04 00:00:00",{"time":801,"symbol":5,"current_signal":4790,"signal_change":4790,"signal_type":4798,"trading_system":4795,"datetime":4884},"2026-02-02 00:00:00",{"time":869,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4799,"datetime":4886},"2026-01-13 00:00:00",{"time":875,"symbol":5,"current_signal":4790,"signal_change":4790,"signal_type":4798,"trading_system":4792,"datetime":4888},"2026-01-12 00:00:00",{"time":875,"symbol":5,"current_signal":4790,"signal_change":4790,"signal_type":4798,"trading_system":4802,"datetime":4888},{"time":879,"symbol":5,"current_signal":4790,"signal_change":4790,"signal_type":4798,"trading_system":4816,"datetime":4891},"2026-01-09 00:00:00",{"time":887,"symbol":5,"current_signal":4790,"signal_change":4790,"signal_type":4798,"trading_system":4805,"datetime":4893},"2026-01-07 00:00:00",{"time":943,"symbol":5,"current_signal":4790,"signal_change":4790,"signal_type":4798,"trading_system":4799,"datetime":4895},"2025-12-15 00:00:00",{"time":961,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4802,"datetime":4897},"2025-12-09 00:00:00",{"time":965,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4805,"datetime":4899},"2025-12-08 00:00:00",{"time":970,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4816,"datetime":4901},"2025-12-05 00:00:00",{"time":996,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4799,"datetime":4903},"2025-11-28 00:00:00",{"time":1016,"symbol":5,"current_signal":4790,"signal_change":4790,"signal_type":4798,"trading_system":4802,"datetime":4905},"2025-11-21 00:00:00",{"time":1043,"symbol":5,"current_signal":4790,"signal_change":4790,"signal_type":4798,"trading_system":4816,"datetime":4907},"2025-11-14 00:00:00",{"time":1067,"symbol":5,"current_signal":4790,"signal_change":4790,"signal_type":4798,"trading_system":4805,"datetime":4909},"2025-11-07 00:00:00",{"time":1129,"symbol":5,"current_signal":4790,"signal_change":4790,"signal_type":4798,"trading_system":4799,"datetime":4911},"2025-10-21 00:00:00",{"time":1155,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4795,"datetime":4913},"2025-10-14 00:00:00",{"time":1177,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4792,"datetime":4915},"2025-10-08 00:00:00",{"time":1182,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4802,"datetime":4917},"2025-10-07 00:00:00",{"time":1205,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4805,"datetime":4919},"2025-10-01 00:00:00",{"time":1211,"symbol":5,"current_signal":4790,"signal_change":4790,"signal_type":4798,"trading_system":4805,"datetime":4921},"2025-09-30 00:00:00",{"time":1216,"symbol":5,"current_signal":4790,"signal_change":4790,"signal_type":4798,"trading_system":4802,"datetime":4923},"2025-09-29 00:00:00",{"time":1240,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4816,"datetime":4925},"2025-09-23 00:00:00",{"time":1240,"symbol":5,"current_signal":4789,"signal_change":4790,"signal_type":4791,"trading_system":4802,"datetime":4925},{"time":1245,"symbol":5,"current_signal":4790,"signal_change":4790,"signal_type":4798,"trading_system":4816,"datetime":4928},"2025-09-22 00:00:00",[4930,4936,4941,4946,4952,4957,4962,4967,4972,4978,4983,4988,4993,4998,5003,5008,5013,5018,5023,5028,5033,5038,5043,5048,5053,5058,5063,5068,5073,5078,5083,5088,5093,5098,5103,5108,5113,5118,5123,5128,5133,5138,5143,5148,5153,5158,5163,5168,5174,5180,5186,5192,5198,5204,5210,5216,5222,5228,5234,5240,5246,5252,5258,5264,5270,5276,5282,5288,5294,5300,5306,5312,5318,5324,5330,5336,5342,5348,5354,5360,5366,5372,5378,5384,5390,5396,5402,5408],{"symbol":5,"form":4931,"filingdate":612,"primarydocument":4932,"accessionnumber":4933,"filing_url":4934,"sec_url":4935},"8-K","orly-20260401x8k.htm","0000898173-26-000021","https://www.sec.gov/Archives/edgar/data/898173/000089817326000021/orly-20260401x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817326000021/0000898173-26-000021-index.htm",{"symbol":5,"form":4931,"filingdate":674,"primarydocument":4937,"accessionnumber":4938,"filing_url":4939,"sec_url":4940},"tm265973d5_8k.htm","0001104659-26-027054","https://www.sec.gov/Archives/edgar/data/898173/000110465926027054/tm265973d5_8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000110465926027054/0001104659-26-027054-index.htm",{"symbol":5,"form":4931,"filingdate":690,"primarydocument":4942,"accessionnumber":4943,"filing_url":4944,"sec_url":4945},"tm265973d4_8k.htm","0001104659-26-024710","https://www.sec.gov/Archives/edgar/data/898173/000110465926024710/tm265973d4_8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000110465926024710/0001104659-26-024710-index.htm",{"symbol":5,"form":4947,"filingdate":714,"primarydocument":4948,"accessionnumber":4949,"filing_url":4950,"sec_url":4951},"10-K","orly-20251231x10k.htm","0000898173-26-000009","https://www.sec.gov/Archives/edgar/data/898173/000089817326000009/orly-20251231x10k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817326000009/0000898173-26-000009-index.htm",{"symbol":5,"form":4931,"filingdate":789,"primarydocument":4953,"accessionnumber":4954,"filing_url":4955,"sec_url":4956},"orly-20260204x8k.htm","0000898173-26-000006","https://www.sec.gov/Archives/edgar/data/898173/000089817326000006/orly-20260204x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817326000006/0000898173-26-000006-index.htm",{"symbol":5,"form":4931,"filingdate":899,"primarydocument":4958,"accessionnumber":4959,"filing_url":4960,"sec_url":4961},"orly-20260102x8k.htm","0000898173-26-000003","https://www.sec.gov/Archives/edgar/data/898173/000089817326000003/orly-20260102x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817326000003/0000898173-26-000003-index.htm",{"symbol":5,"form":4931,"filingdate":990,"primarydocument":4963,"accessionnumber":4964,"filing_url":4965,"sec_url":4966},"orly-20251124x8k.htm","0000898173-25-000062","https://www.sec.gov/Archives/edgar/data/898173/000089817325000062/orly-20251124x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817325000062/0000898173-25-000062-index.htm",{"symbol":5,"form":4931,"filingdate":1034,"primarydocument":4968,"accessionnumber":4969,"filing_url":4970,"sec_url":4971},"orly-20251118x8k.htm","0000898173-25-000060","https://www.sec.gov/Archives/edgar/data/898173/000089817325000060/orly-20251118x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817325000060/0000898173-25-000060-index.htm",{"symbol":5,"form":4973,"filingdate":1067,"primarydocument":4974,"accessionnumber":4975,"filing_url":4976,"sec_url":4977},"10-Q","orly-20250930x10q.htm","0000898173-25-000057","https://www.sec.gov/Archives/edgar/data/898173/000089817325000057/orly-20250930x10q.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817325000057/0000898173-25-000057-index.htm",{"symbol":5,"form":4931,"filingdate":1123,"primarydocument":4979,"accessionnumber":4980,"filing_url":4981,"sec_url":4982},"orly-20251022x8k.htm","0000898173-25-000055","https://www.sec.gov/Archives/edgar/data/898173/000089817325000055/orly-20251022x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817325000055/0000898173-25-000055-index.htm",{"symbol":5,"form":4931,"filingdate":1205,"primarydocument":4984,"accessionnumber":4985,"filing_url":4986,"sec_url":4987},"orly-20251001x8k.htm","0000898173-25-000052","https://www.sec.gov/Archives/edgar/data/898173/000089817325000052/orly-20251001x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817325000052/0000898173-25-000052-index.htm",{"symbol":5,"form":4973,"filingdate":1394,"primarydocument":4989,"accessionnumber":4990,"filing_url":4991,"sec_url":4992},"orly-20250630x10q.htm","0000898173-25-000049","https://www.sec.gov/Archives/edgar/data/898173/000089817325000049/orly-20250630x10q.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817325000049/0000898173-25-000049-index.htm",{"symbol":5,"form":4931,"filingdate":1451,"primarydocument":4994,"accessionnumber":4995,"filing_url":4996,"sec_url":4997},"orly-20250723x8k.htm","0000898173-25-000046","https://www.sec.gov/Archives/edgar/data/898173/000089817325000046/orly-20250723x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817325000046/0000898173-25-000046-index.htm",{"symbol":5,"form":4931,"filingdate":1504,"primarydocument":4999,"accessionnumber":5000,"filing_url":5001,"sec_url":5002},"orly-20250701x8k.htm","0000898173-25-000040","https://www.sec.gov/Archives/edgar/data/898173/000089817325000040/orly-20250701x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817325000040/0000898173-25-000040-index.htm",{"symbol":5,"form":4931,"filingdate":1612,"primarydocument":5004,"accessionnumber":5005,"filing_url":5006,"sec_url":5007},"orly-20250515x8k.htm","0000898173-25-000033","https://www.sec.gov/Archives/edgar/data/898173/000089817325000033/orly-20250515x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817325000033/0000898173-25-000033-index.htm",{"symbol":5,"form":4973,"filingdate":1633,"primarydocument":5009,"accessionnumber":5010,"filing_url":5011,"sec_url":5012},"orly-20250331x10q.htm","0000898173-25-000029","https://www.sec.gov/Archives/edgar/data/898173/000089817325000029/orly-20250331x10q.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817325000029/0000898173-25-000029-index.htm",{"symbol":5,"form":4931,"filingdate":1673,"primarydocument":5014,"accessionnumber":5015,"filing_url":5016,"sec_url":5017},"orly-20250423x8k.htm","0000898173-25-000026","https://www.sec.gov/Archives/edgar/data/898173/000089817325000026/orly-20250423x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817325000026/0000898173-25-000026-index.htm",{"symbol":5,"form":4931,"filingdate":1727,"primarydocument":5019,"accessionnumber":5020,"filing_url":5021,"sec_url":5022},"orly-20250401x8k.htm","0000898173-25-000023","https://www.sec.gov/Archives/edgar/data/898173/000089817325000023/orly-20250401x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817325000023/0000898173-25-000023-index.htm",{"symbol":5,"form":4931,"filingdate":1727,"primarydocument":5024,"accessionnumber":5025,"filing_url":5026,"sec_url":5027},"tm2510899d1_8k.htm","0001104659-25-030592","https://www.sec.gov/Archives/edgar/data/898173/000110465925030592/tm2510899d1_8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000110465925030592/0001104659-25-030592-index.htm",{"symbol":5,"form":4931,"filingdate":1772,"primarydocument":5029,"accessionnumber":5030,"filing_url":5031,"sec_url":5032},"orly-20250312x8k.htm","0000898173-25-000010","https://www.sec.gov/Archives/edgar/data/898173/000089817325000010/orly-20250312x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817325000010/0000898173-25-000010-index.htm",{"symbol":5,"form":4947,"filingdate":1804,"primarydocument":5034,"accessionnumber":5035,"filing_url":5036,"sec_url":5037},"orly-20241231x10k.htm","0000898173-25-000008","https://www.sec.gov/Archives/edgar/data/898173/000089817325000008/orly-20241231x10k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817325000008/0000898173-25-000008-index.htm",{"symbol":5,"form":4931,"filingdate":1867,"primarydocument":5039,"accessionnumber":5040,"filing_url":5041,"sec_url":5042},"orly-20250205x8k.htm","0000898173-25-000005","https://www.sec.gov/Archives/edgar/data/898173/000089817325000005/orly-20250205x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817325000005/0000898173-25-000005-index.htm",{"symbol":5,"form":4931,"filingdate":1971,"primarydocument":5044,"accessionnumber":5045,"filing_url":5046,"sec_url":5047},"orly-20250102x8k.htm","0000898173-25-000003","https://www.sec.gov/Archives/edgar/data/898173/000089817325000003/orly-20250102x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817325000003/0000898173-25-000003-index.htm",{"symbol":5,"form":4931,"filingdate":2100,"primarydocument":5049,"accessionnumber":5050,"filing_url":5051,"sec_url":5052},"orly-20241122x8k.htm","0000898173-24-000046","https://www.sec.gov/Archives/edgar/data/898173/000089817324000046/orly-20241122x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817324000046/0000898173-24-000046-index.htm",{"symbol":5,"form":4973,"filingdate":2148,"primarydocument":5054,"accessionnumber":5055,"filing_url":5056,"sec_url":5057},"orly-20240930x10q.htm","0000898173-24-000043","https://www.sec.gov/Archives/edgar/data/898173/000089817324000043/orly-20240930x10q.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817324000043/0000898173-24-000043-index.htm",{"symbol":5,"form":4931,"filingdate":2208,"primarydocument":5059,"accessionnumber":5060,"filing_url":5061,"sec_url":5062},"orly-20241023x8k.htm","0000898173-24-000040","https://www.sec.gov/Archives/edgar/data/898173/000089817324000040/orly-20241023x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817324000040/0000898173-24-000040-index.htm",{"symbol":5,"form":4931,"filingdate":2284,"primarydocument":5064,"accessionnumber":5065,"filing_url":5066,"sec_url":5067},"orly-20241001x8k.htm","0000898173-24-000037","https://www.sec.gov/Archives/edgar/data/898173/000089817324000037/orly-20241001x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817324000037/0000898173-24-000037-index.htm",{"symbol":5,"form":4931,"filingdate":2439,"primarydocument":5069,"accessionnumber":5070,"filing_url":5071,"sec_url":5072},"tm2418603d5_8k.htm","0001104659-24-090832","https://www.sec.gov/Archives/edgar/data/898173/000110465924090832/tm2418603d5_8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000110465924090832/0001104659-24-090832-index.htm",{"symbol":5,"form":4931,"filingdate":2453,"primarydocument":5074,"accessionnumber":5075,"filing_url":5076,"sec_url":5077},"tm2418603d2_8k.htm","0001104659-24-089048","https://www.sec.gov/Archives/edgar/data/898173/000110465924089048/tm2418603d2_8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000110465924089048/0001104659-24-089048-index.htm",{"symbol":5,"form":4973,"filingdate":2465,"primarydocument":5079,"accessionnumber":5080,"filing_url":5081,"sec_url":5082},"orly-20240630x10q.htm","0000898173-24-000035","https://www.sec.gov/Archives/edgar/data/898173/000089817324000035/orly-20240630x10q.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817324000035/0000898173-24-000035-index.htm",{"symbol":5,"form":4931,"filingdate":2511,"primarydocument":5084,"accessionnumber":5085,"filing_url":5086,"sec_url":5087},"orly-20240724x8k.htm","0000898173-24-000032","https://www.sec.gov/Archives/edgar/data/898173/000089817324000032/orly-20240724x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817324000032/0000898173-24-000032-index.htm",{"symbol":5,"form":4931,"filingdate":2597,"primarydocument":5089,"accessionnumber":5090,"filing_url":5091,"sec_url":5092},"orly-20240701x8k.htm","0000898173-24-000030","https://www.sec.gov/Archives/edgar/data/898173/000089817324000030/orly-20240701x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817324000030/0000898173-24-000030-index.htm",{"symbol":5,"form":4931,"filingdate":2737,"primarydocument":5094,"accessionnumber":5095,"filing_url":5096,"sec_url":5097},"orly-20240516x8k.htm","0000898173-24-000024","https://www.sec.gov/Archives/edgar/data/898173/000089817324000024/orly-20240516x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817324000024/0000898173-24-000024-index.htm",{"symbol":5,"form":4973,"filingdate":2781,"primarydocument":5099,"accessionnumber":5100,"filing_url":5101,"sec_url":5102},"orly-20240331x10q.htm","0000898173-24-000022","https://www.sec.gov/Archives/edgar/data/898173/000089817324000022/orly-20240331x10q.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817324000022/0000898173-24-000022-index.htm",{"symbol":5,"form":4931,"filingdate":2827,"primarydocument":5104,"accessionnumber":5105,"filing_url":5106,"sec_url":5107},"orly-20240424x8k.htm","0000898173-24-000019","https://www.sec.gov/Archives/edgar/data/898173/000089817324000019/orly-20240424x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817324000019/0000898173-24-000019-index.htm",{"symbol":5,"form":4931,"filingdate":2905,"primarydocument":5109,"accessionnumber":5110,"filing_url":5111,"sec_url":5112},"orly-20240401x8k.htm","0000898173-24-000017","https://www.sec.gov/Archives/edgar/data/898173/000089817324000017/orly-20240401x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817324000017/0000898173-24-000017-index.htm",{"symbol":5,"form":4947,"filingdate":2998,"primarydocument":5114,"accessionnumber":5115,"filing_url":5116,"sec_url":5117},"orly-20231231x10k.htm","0000898173-24-000009","https://www.sec.gov/Archives/edgar/data/898173/000089817324000009/orly-20231231x10k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817324000009/0000898173-24-000009-index.htm",{"symbol":5,"form":4931,"filingdate":3059,"primarydocument":5119,"accessionnumber":5120,"filing_url":5121,"sec_url":5122},"orly-20240207x8k.htm","0000898173-24-000006","https://www.sec.gov/Archives/edgar/data/898173/000089817324000006/orly-20240207x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817324000006/0000898173-24-000006-index.htm",{"symbol":5,"form":4931,"filingdate":3176,"primarydocument":5124,"accessionnumber":5125,"filing_url":5126,"sec_url":5127},"orly-20240102x8k.htm","0000898173-24-000003","https://www.sec.gov/Archives/edgar/data/898173/000089817324000003/orly-20240102x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817324000003/0000898173-24-000003-index.htm",{"symbol":5,"form":4931,"filingdate":3225,"primarydocument":5129,"accessionnumber":5130,"filing_url":5131,"sec_url":5132},"orly-20231218x8k.htm","0000898173-23-000067","https://www.sec.gov/Archives/edgar/data/898173/000089817323000067/orly-20231218x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817323000067/0000898173-23-000067-index.htm",{"symbol":5,"form":4931,"filingdate":3259,"primarydocument":5134,"accessionnumber":5135,"filing_url":5136,"sec_url":5137},"orly-20231201x8k.htm","0000898173-23-000064","https://www.sec.gov/Archives/edgar/data/898173/000089817323000064/orly-20231201x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817323000064/0000898173-23-000064-index.htm",{"symbol":5,"form":4931,"filingdate":3309,"primarydocument":5139,"accessionnumber":5140,"filing_url":5141,"sec_url":5142},"tm2330979d1_8k.htm","0001104659-23-119906","https://www.sec.gov/Archives/edgar/data/898173/000110465923119906/tm2330979d1_8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000110465923119906/0001104659-23-119906-index.htm",{"symbol":5,"form":4931,"filingdate":3317,"primarydocument":5144,"accessionnumber":5145,"filing_url":5146,"sec_url":5147},"orly-20231116x8k.htm","0000898173-23-000061","https://www.sec.gov/Archives/edgar/data/898173/000089817323000061/orly-20231116x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817323000061/0000898173-23-000061-index.htm",{"symbol":5,"form":4931,"filingdate":3324,"primarydocument":5149,"accessionnumber":5150,"filing_url":5151,"sec_url":5152},"tm2320019d5_8k.htm","0001104659-23-118196","https://www.sec.gov/Archives/edgar/data/898173/000110465923118196/tm2320019d5_8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000110465923118196/0001104659-23-118196-index.htm",{"symbol":5,"form":4973,"filingdate":3340,"primarydocument":5154,"accessionnumber":5155,"filing_url":5156,"sec_url":5157},"orly-20230930x10q.htm","0000898173-23-000058","https://www.sec.gov/Archives/edgar/data/898173/000089817323000058/orly-20230930x10q.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817323000058/0000898173-23-000058-index.htm",{"symbol":5,"form":4931,"filingdate":3383,"primarydocument":5159,"accessionnumber":5160,"filing_url":5161,"sec_url":5162},"orly-20231025x8k.htm","0000898173-23-000055","https://www.sec.gov/Archives/edgar/data/898173/000089817323000055/orly-20231025x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817323000055/0000898173-23-000055-index.htm",{"symbol":5,"form":4931,"filingdate":3475,"primarydocument":5164,"accessionnumber":5165,"filing_url":5166,"sec_url":5167},"orly-20231002x8k.htm","0000898173-23-000052","https://www.sec.gov/Archives/edgar/data/898173/000089817323000052/orly-20231002x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817323000052/0000898173-23-000052-index.htm",{"symbol":5,"form":4931,"filingdate":5169,"primarydocument":5170,"accessionnumber":5171,"filing_url":5172,"sec_url":5173},"2023-08-29","orly-20230823x8k.htm","0000898173-23-000050","https://www.sec.gov/Archives/edgar/data/898173/000089817323000050/orly-20230823x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817323000050/0000898173-23-000050-index.htm",{"symbol":5,"form":4931,"filingdate":5175,"primarydocument":5176,"accessionnumber":5177,"filing_url":5178,"sec_url":5179},"2023-08-09","orly-20230809x8k.htm","0000898173-23-000047","https://www.sec.gov/Archives/edgar/data/898173/000089817323000047/orly-20230809x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817323000047/0000898173-23-000047-index.htm",{"symbol":5,"form":4973,"filingdate":5181,"primarydocument":5182,"accessionnumber":5183,"filing_url":5184,"sec_url":5185},"2023-08-08","orly-20230630x10q.htm","0000898173-23-000044","https://www.sec.gov/Archives/edgar/data/898173/000089817323000044/orly-20230630x10q.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817323000044/0000898173-23-000044-index.htm",{"symbol":5,"form":4931,"filingdate":5187,"primarydocument":5188,"accessionnumber":5189,"filing_url":5190,"sec_url":5191},"2023-07-26","orly-20230726x8k.htm","0000898173-23-000041","https://www.sec.gov/Archives/edgar/data/898173/000089817323000041/orly-20230726x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817323000041/0000898173-23-000041-index.htm",{"symbol":5,"form":4931,"filingdate":5193,"primarydocument":5194,"accessionnumber":5195,"filing_url":5196,"sec_url":5197},"2023-07-03","orly-20230703x8k.htm","0000898173-23-000038","https://www.sec.gov/Archives/edgar/data/898173/000089817323000038/orly-20230703x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817323000038/0000898173-23-000038-index.htm",{"symbol":5,"form":4931,"filingdate":5199,"primarydocument":5200,"accessionnumber":5201,"filing_url":5202,"sec_url":5203},"2023-05-23","orly-20230518x8k.htm","0000898173-23-000031","https://www.sec.gov/Archives/edgar/data/898173/000089817323000031/orly-20230518x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817323000031/0000898173-23-000031-index.htm",{"symbol":5,"form":4973,"filingdate":5205,"primarydocument":5206,"accessionnumber":5207,"filing_url":5208,"sec_url":5209},"2023-05-09","orly-20230331x10q.htm","0000898173-23-000029","https://www.sec.gov/Archives/edgar/data/898173/000089817323000029/orly-20230331x10q.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817323000029/0000898173-23-000029-index.htm",{"symbol":5,"form":4931,"filingdate":5211,"primarydocument":5212,"accessionnumber":5213,"filing_url":5214,"sec_url":5215},"2023-04-26","orly-20230426x8k.htm","0000898173-23-000025","https://www.sec.gov/Archives/edgar/data/898173/000089817323000025/orly-20230426x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817323000025/0000898173-23-000025-index.htm",{"symbol":5,"form":4931,"filingdate":5217,"primarydocument":5218,"accessionnumber":5219,"filing_url":5220,"sec_url":5221},"2023-04-06","orly-20230405x8k.htm","0000898173-23-000023","https://www.sec.gov/Archives/edgar/data/898173/000089817323000023/orly-20230405x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817323000023/0000898173-23-000023-index.htm",{"symbol":5,"form":4931,"filingdate":5223,"primarydocument":5224,"accessionnumber":5225,"filing_url":5226,"sec_url":5227},"2023-04-03","orly-20230403x8k.htm","0000898173-23-000017","https://www.sec.gov/Archives/edgar/data/898173/000089817323000017/orly-20230403x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817323000017/0000898173-23-000017-index.htm",{"symbol":5,"form":4947,"filingdate":5229,"primarydocument":5230,"accessionnumber":5231,"filing_url":5232,"sec_url":5233},"2023-02-28","orly-20221231x10k.htm","0000898173-23-000011","https://www.sec.gov/Archives/edgar/data/898173/000089817323000011/orly-20221231x10k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817323000011/0000898173-23-000011-index.htm",{"symbol":5,"form":4931,"filingdate":5235,"primarydocument":5236,"accessionnumber":5237,"filing_url":5238,"sec_url":5239},"2023-02-08","orly-20230202x8k.htm","0000898173-23-000008","https://www.sec.gov/Archives/edgar/data/898173/000089817323000008/orly-20230202x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817323000008/0000898173-23-000008-index.htm",{"symbol":5,"form":4931,"filingdate":5241,"primarydocument":5242,"accessionnumber":5243,"filing_url":5244,"sec_url":5245},"2023-01-06","orly-20230106x8k.htm","0000898173-23-000005","https://www.sec.gov/Archives/edgar/data/898173/000089817323000005/orly-20230106x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817323000005/0000898173-23-000005-index.htm",{"symbol":5,"form":4931,"filingdate":5247,"primarydocument":5248,"accessionnumber":5249,"filing_url":5250,"sec_url":5251},"2023-01-03","orly-20230103x8k.htm","0000898173-23-000002","https://www.sec.gov/Archives/edgar/data/898173/000089817323000002/orly-20230103x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817323000002/0000898173-23-000002-index.htm",{"symbol":5,"form":4931,"filingdate":5253,"primarydocument":5254,"accessionnumber":5255,"filing_url":5256,"sec_url":5257},"2022-12-05","orly-20221130x8k.htm","0000898173-22-000053","https://www.sec.gov/Archives/edgar/data/898173/000089817322000053/orly-20221130x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817322000053/0000898173-22-000053-index.htm",{"symbol":5,"form":4931,"filingdate":5259,"primarydocument":5260,"accessionnumber":5261,"filing_url":5262,"sec_url":5263},"2022-11-15","orly-20221115x8k.htm","0000898173-22-000051","https://www.sec.gov/Archives/edgar/data/898173/000089817322000051/orly-20221115x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817322000051/0000898173-22-000051-index.htm",{"symbol":5,"form":4973,"filingdate":5265,"primarydocument":5266,"accessionnumber":5267,"filing_url":5268,"sec_url":5269},"2022-11-08","orly-20220930x10q.htm","0000898173-22-000049","https://www.sec.gov/Archives/edgar/data/898173/000089817322000049/orly-20220930x10q.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817322000049/0000898173-22-000049-index.htm",{"symbol":5,"form":4931,"filingdate":5271,"primarydocument":5272,"accessionnumber":5273,"filing_url":5274,"sec_url":5275},"2022-10-26","orly-20221026x8k.htm","0000898173-22-000046","https://www.sec.gov/Archives/edgar/data/898173/000089817322000046/orly-20221026x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817322000046/0000898173-22-000046-index.htm",{"symbol":5,"form":4931,"filingdate":5277,"primarydocument":5278,"accessionnumber":5279,"filing_url":5280,"sec_url":5281},"2022-10-03","orly-20221003x8k.htm","0000898173-22-000043","https://www.sec.gov/Archives/edgar/data/898173/000089817322000043/orly-20221003x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817322000043/0000898173-22-000043-index.htm",{"symbol":5,"form":4931,"filingdate":5283,"primarydocument":5284,"accessionnumber":5285,"filing_url":5286,"sec_url":5287},"2022-09-07","orly-20220901x8k.htm","0000898173-22-000041","https://www.sec.gov/Archives/edgar/data/898173/000089817322000041/orly-20220901x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817322000041/0000898173-22-000041-index.htm",{"symbol":5,"form":4931,"filingdate":5289,"primarydocument":5290,"accessionnumber":5291,"filing_url":5292,"sec_url":5293},"2022-08-30","orly-20220826x8k.htm","0000898173-22-000039","https://www.sec.gov/Archives/edgar/data/898173/000089817322000039/orly-20220826x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817322000039/0000898173-22-000039-index.htm",{"symbol":5,"form":4973,"filingdate":5295,"primarydocument":5296,"accessionnumber":5297,"filing_url":5298,"sec_url":5299},"2022-08-08","orly-20220630x10q.htm","0000898173-22-000037","https://www.sec.gov/Archives/edgar/data/898173/000089817322000037/orly-20220630x10q.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817322000037/0000898173-22-000037-index.htm",{"symbol":5,"form":4931,"filingdate":5301,"primarydocument":5302,"accessionnumber":5303,"filing_url":5304,"sec_url":5305},"2022-07-27","orly-20220727x8k.htm","0000898173-22-000034","https://www.sec.gov/Archives/edgar/data/898173/000089817322000034/orly-20220727x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817322000034/0000898173-22-000034-index.htm",{"symbol":5,"form":4931,"filingdate":5307,"primarydocument":5308,"accessionnumber":5309,"filing_url":5310,"sec_url":5311},"2022-07-01","orly-20220701x8k.htm","0000898173-22-000031","https://www.sec.gov/Archives/edgar/data/898173/000089817322000031/orly-20220701x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817322000031/0000898173-22-000031-index.htm",{"symbol":5,"form":4931,"filingdate":5313,"primarydocument":5314,"accessionnumber":5315,"filing_url":5316,"sec_url":5317},"2022-06-15","tm2218375d1_8k.htm","0001104659-22-071487","https://www.sec.gov/Archives/edgar/data/898173/000110465922071487/tm2218375d1_8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000110465922071487/0001104659-22-071487-index.htm",{"symbol":5,"form":4931,"filingdate":5319,"primarydocument":5320,"accessionnumber":5321,"filing_url":5322,"sec_url":5323},"2022-06-08","tm2217632d5_8k.htm","0001104659-22-069338","https://www.sec.gov/Archives/edgar/data/898173/000110465922069338/tm2217632d5_8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000110465922069338/0001104659-22-069338-index.htm",{"symbol":5,"form":4931,"filingdate":5325,"primarydocument":5326,"accessionnumber":5327,"filing_url":5328,"sec_url":5329},"2022-06-03","orly-20220527x8k.htm","0000898173-22-000026","https://www.sec.gov/Archives/edgar/data/898173/000089817322000026/orly-20220527x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817322000026/0000898173-22-000026-index.htm",{"symbol":5,"form":4931,"filingdate":5331,"primarydocument":5332,"accessionnumber":5333,"filing_url":5334,"sec_url":5335},"2022-05-16","orly-20220512x8k.htm","0000898173-22-000024","https://www.sec.gov/Archives/edgar/data/898173/000089817322000024/orly-20220512x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817322000024/0000898173-22-000024-index.htm",{"symbol":5,"form":4973,"filingdate":5337,"primarydocument":5338,"accessionnumber":5339,"filing_url":5340,"sec_url":5341},"2022-05-09","orly-20220331x10q.htm","0000898173-22-000022","https://www.sec.gov/Archives/edgar/data/898173/000089817322000022/orly-20220331x10q.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817322000022/0000898173-22-000022-index.htm",{"symbol":5,"form":4931,"filingdate":5343,"primarydocument":5344,"accessionnumber":5345,"filing_url":5346,"sec_url":5347},"2022-04-27","orly-20220427x8k.htm","0000898173-22-000020","https://www.sec.gov/Archives/edgar/data/898173/000089817322000020/orly-20220427x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817322000020/0000898173-22-000020-index.htm",{"symbol":5,"form":4931,"filingdate":5349,"primarydocument":5350,"accessionnumber":5351,"filing_url":5352,"sec_url":5353},"2022-04-01","orly-20220401x8k.htm","0000898173-22-000017","https://www.sec.gov/Archives/edgar/data/898173/000089817322000017/orly-20220401x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817322000017/0000898173-22-000017-index.htm",{"symbol":5,"form":4947,"filingdate":5355,"primarydocument":5356,"accessionnumber":5357,"filing_url":5358,"sec_url":5359},"2022-02-28","orly-20211231x10k.htm","0000898173-22-000012","https://www.sec.gov/Archives/edgar/data/898173/000089817322000012/orly-20211231x10k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817322000012/0000898173-22-000012-index.htm",{"symbol":5,"form":4931,"filingdate":5361,"primarydocument":5362,"accessionnumber":5363,"filing_url":5364,"sec_url":5365},"2022-02-25","orly-20220222x8k.htm","0000898173-22-000010","https://www.sec.gov/Archives/edgar/data/898173/000089817322000010/orly-20220222x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817322000010/0000898173-22-000010-index.htm",{"symbol":5,"form":4931,"filingdate":5367,"primarydocument":5368,"accessionnumber":5369,"filing_url":5370,"sec_url":5371},"2022-02-09","orly-20220209x8k.htm","0000898173-22-000008","https://www.sec.gov/Archives/edgar/data/898173/000089817322000008/orly-20220209x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817322000008/0000898173-22-000008-index.htm",{"symbol":5,"form":4931,"filingdate":5373,"primarydocument":5374,"accessionnumber":5375,"filing_url":5376,"sec_url":5377},"2022-01-03","orly-20220103x8k.htm","0000898173-22-000002","https://www.sec.gov/Archives/edgar/data/898173/000089817322000002/orly-20220103x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817322000002/0000898173-22-000002-index.htm",{"symbol":5,"form":4931,"filingdate":5379,"primarydocument":5380,"accessionnumber":5381,"filing_url":5382,"sec_url":5383},"2021-12-22","orly-20211221x8k.htm","0001558370-21-017002","https://www.sec.gov/Archives/edgar/data/898173/000155837021017002/orly-20211221x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000155837021017002/0001558370-21-017002-index.htm",{"symbol":5,"form":4931,"filingdate":5385,"primarydocument":5386,"accessionnumber":5387,"filing_url":5388,"sec_url":5389},"2021-11-29","orly-20211122x8k.htm","0000898173-21-000059","https://www.sec.gov/Archives/edgar/data/898173/000089817321000059/orly-20211122x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817321000059/0000898173-21-000059-index.htm",{"symbol":5,"form":4931,"filingdate":5391,"primarydocument":5392,"accessionnumber":5393,"filing_url":5394,"sec_url":5395},"2021-11-17","orly-20211112x8k.htm","0000898173-21-000057","https://www.sec.gov/Archives/edgar/data/898173/000089817321000057/orly-20211112x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817321000057/0000898173-21-000057-index.htm",{"symbol":5,"form":4973,"filingdate":5397,"primarydocument":5398,"accessionnumber":5399,"filing_url":5400,"sec_url":5401},"2021-11-08","orly-20210930x10q.htm","0000898173-21-000055","https://www.sec.gov/Archives/edgar/data/898173/000089817321000055/orly-20210930x10q.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817321000055/0000898173-21-000055-index.htm",{"symbol":5,"form":4931,"filingdate":5403,"primarydocument":5404,"accessionnumber":5405,"filing_url":5406,"sec_url":5407},"2021-10-27","orly-20211027x8k.htm","0000898173-21-000052","https://www.sec.gov/Archives/edgar/data/898173/000089817321000052/orly-20211027x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817321000052/0000898173-21-000052-index.htm",{"symbol":5,"form":4931,"filingdate":5409,"primarydocument":5410,"accessionnumber":5411,"filing_url":5412,"sec_url":5413},"2021-10-01","orly-20211001x8k.htm","0000898173-21-000050","https://www.sec.gov/Archives/edgar/data/898173/000089817321000050/orly-20211001x8k.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817321000050/0000898173-21-000050-index.htm",[5415,5449,5462,5478,5490,5504,5514,5523,5535,5545,5561,5571,5582,5595,5602,5609,5619,5629,5641,5652,5674,5682,5694,5703,5713,5724,5735,5742,5750,5758,5767,5775,5783,5792,5802,5813,5824,5838],{"symbol":5,"accessionnumber":5416,"filingdate":156,"sec_url":5417,"tags":5418,"headline":5421,"summary":5422,"sector":5423,"industry":5424,"date_processed":5425,"impact_score":5426,"exhibits":5427,"isLocked":5448},"0001104659-26-097090","https://www.sec.gov/Archives/edgar/data/898173/000110465926097090/0001104659-26-097090-index.htm",{"events":5419},[5420],"New Debt Issued","O'Reilly Automotive Issues $1.6B in Senior Notes","On August 14, 2026, O'Reilly Automotive, Inc. issued $1.6 billion in aggregate principal amount of senior notes due in 2029, 2031, and 2037. The notes bear interest rates of 4.800%, 5.050%, and 5.550% respectively. The terms of the notes are governed by an Indenture and include provisions for redemption and repurchase under certain conditions. The notes are the Company's general unsecured senior obligations.","Trade & Services","Retail-Auto & Home Supply Stores","2026-08-14 20:13:02","MEDIUM",[5428,5432,5436,5440,5444],{"exhibit_number":5429,"htm_reference":5430,"full_url":5431},"EX-4.1","tm2622552d5_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/898173/000110465926097090/tm2622552d5_ex4-1.htm",{"exhibit_number":5433,"htm_reference":5434,"full_url":5435},"EX-4.3","tm2622552d5_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/898173/000110465926097090/tm2622552d5_ex4-3.htm",{"exhibit_number":5437,"htm_reference":5438,"full_url":5439},"EX-4.5","tm2622552d5_ex4-5.htm","https://www.sec.gov/Archives/edgar/data/898173/000110465926097090/tm2622552d5_ex4-5.htm",{"exhibit_number":5441,"htm_reference":5442,"full_url":5443},"EX-5.1","tm2622552d5_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/898173/000110465926097090/tm2622552d5_ex5-1.htm",{"exhibit_number":5445,"htm_reference":5446,"full_url":5447},"EX-5.2","tm2622552d5_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/898173/000110465926097090/tm2622552d5_ex5-2.htm",false,{"symbol":5,"accessionnumber":5450,"filingdate":173,"sec_url":5451,"tags":5452,"headline":5454,"summary":5455,"sector":5423,"industry":5424,"date_processed":5456,"impact_score":5426,"exhibits":5457,"isLocked":5448},"0001104659-26-094110","https://www.sec.gov/Archives/edgar/data/898173/000110465926094110/0001104659-26-094110-index.htm",{"events":5453},[5420],"O'Reilly Automotive Announces Issuance of Senior Notes","On August 10, 2026, O'Reilly Automotive, Inc. entered into an Underwriting Agreement for the issuance of $700 million of 4.800% Senior Notes due 2029, $500 million of 5.050% Senior Notes due 2031, and $400 million of 5.550% Senior Notes due 2037. The Company intends to use the net proceeds from the offering to repay a portion of its commercial paper program and for general corporate purposes, including working capital, share repurchases, and investments in business opportunities.","2026-08-11 20:49:40",[5458],{"exhibit_number":5459,"htm_reference":5460,"full_url":5461},"EX-1.1","tm2622552d4_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/898173/000110465926094110/tm2622552d4_ex1-1.htm",{"symbol":5,"accessionnumber":5463,"filingdate":220,"sec_url":5464,"tags":5465,"headline":5470,"summary":5471,"sector":5423,"industry":5424,"date_processed":5472,"impact_score":5426,"exhibits":5473,"isLocked":5448},"0000898173-26-000042","https://www.sec.gov/Archives/edgar/data/898173/000089817326000042/0000898173-26-000042-index.htm",{"events":5466},[5467,5468,5469],"Earnings Beat","Share Repurchase Program Announced","General Statement","O'Reilly Automotive Reports Strong Second Quarter 2026 Earnings","O'Reilly Automotive, Inc. announced strong second quarter 2026 results, with a 6.0% increase in comparable store sales and a 10% increase in diluted earnings per share to $0.86. The company reported $4.89 billion in sales, up 8% year-over-year, and $715 million in net income, up 7%. O'Reilly also repurchased $2.43 billion of its common stock during the first half of 2026. The company raised its full-year 2026 comparable store sales guidance to a range of 4% to 6%.","2026-07-29 20:38:56",[5474],{"exhibit_number":5475,"htm_reference":5476,"full_url":5477},"EX-99.1","orly-20260729xex99d1.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817326000042/orly-20260729xex99d1.htm",{"symbol":5,"accessionnumber":5479,"filingdate":292,"sec_url":5480,"tags":5481,"headline":5485,"summary":5486,"sector":5423,"industry":5424,"date_processed":5487,"impact_score":5488,"exhibits":5489,"isLocked":5448},"0000898173-26-000039","https://www.sec.gov/Archives/edgar/data/898173/000089817326000039/0000898173-26-000039-index.htm",{"events":5482},[5483,5484],"New CEO Appointed","Key Executive Appointment","O'Reilly Automotive Appoints New Chief Supply Chain Officer","O'Reilly Automotive, Inc. has appointed Colin Yankee as Executive Vice President and Chief Supply Chain Officer, effective July 13, 2026. Mr. Yankee, with over 20 years of retail supply chain experience, will oversee all aspects of the company's supply chain operations. He previously served as Executive Vice President, Chief Supply Chain Officer at Tractor Supply Company. His compensation includes an annual base salary of $700,000, participation in the annual performance incentive plan, and stock option awards.","2026-07-10 20:31:55","HIGH",[],{"symbol":5,"accessionnumber":5491,"filingdate":318,"sec_url":5492,"tags":5493,"headline":5496,"summary":5497,"sector":5423,"industry":5424,"date_processed":5498,"impact_score":5499,"exhibits":5500,"isLocked":5448},"0000898173-26-000037","https://www.sec.gov/Archives/edgar/data/898173/000089817326000037/0000898173-26-000037-index.htm",{"events":5494},[5495],"Earnings Call Transcript","O'Reilly Automotive Announces Dates for Q2 2026 Earnings Release and Conference Call","O'Reilly Automotive, Inc. announced the dates for its second quarter 2026 earnings release and conference call. The earnings release will be on Wednesday, July 29, 2026, after 3:30 p.m. Central Time, and the conference call will be on Thursday, July 30, 2026, at 10:00 a.m. Central Time. Both the release and call can be accessed on the company's website under 'Investor Relations'.","2026-07-01 20:33:44","LOW",[5501],{"exhibit_number":5475,"htm_reference":5502,"full_url":5503},"orly-20260701xex99d1.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817326000037/orly-20260701xex99d1.htm",{"symbol":5,"accessionnumber":5505,"filingdate":425,"sec_url":5506,"tags":5507,"headline":5510,"summary":5511,"sector":5423,"industry":5424,"date_processed":5512,"impact_score":5426,"exhibits":5513,"isLocked":5448},"0000898173-26-000033","https://www.sec.gov/Archives/edgar/data/898173/000089817326000033/0000898173-26-000033-index.htm",{"events":5508},[5468,5509],"Financial Instrument Agreement","O'Reilly Automotive Increases Share Repurchase Authorization by $2.0 Billion","On June 1, 2026, O'Reilly Automotive, Inc.'s Board of Directors approved a resolution to increase the authorization amount under its share repurchase program by an additional $2.0 billion, raising the total authorization to $31.75 billion. The additional authorization is effective for a three-year period starting from June 1, 2026. The company may repurchase shares through open market transactions at prevailing market prices, subject to various factors including price, corporate requirements, and market conditions. There is no guarantee of the number of shares that will be purchased. The program can be modified, renewed, suspended, or terminated by the company at any time without prior notice.","2026-06-01 20:34:40",[],{"symbol":5,"accessionnumber":5515,"filingdate":466,"sec_url":5516,"tags":5517,"headline":5519,"summary":5520,"sector":5423,"industry":5424,"date_processed":5521,"impact_score":5488,"exhibits":5522,"isLocked":5448},"0000898173-26-000030","https://www.sec.gov/Archives/edgar/data/898173/000089817326000030/0000898173-26-000030-index.htm",{"events":5518},[5483],"O'Reilly Automotive Approves Significant Stock Option Award for Executive Chairman","On May 14, 2026, O'Reilly Automotive, Inc. announced that its Board of Directors approved a stock option award with a grant date fair value of $2,000,000 for Greg Henslee, the Executive Chairman of the Board. The award is granted at an exercise price equal to the closing market price of the Company's common stock on the date of the grant and vests and becomes exercisable with respect to 25% of the covered shares on each of the first four anniversaries of the date of the grant, subject to Mr. Henslee's continued service. Additionally, at the Company's 2026 Annual Meeting of Shareholders, the shareholders re-elected Greg Henslee, David O'Reilly, Thomas T. Hendrickson, Kimberly A. deBeers, Gregory D. Johnson, John R. Murphy, Dana M. Perlman, Maria A. Sastre, and Fred Whitfield to serve as members of the Company's Board until the annual meeting of the Company's shareholders in 2027. The shareholders also voted to approve, by a non-binding, advisory vote, the 2025 compensation of the Company's Named Executive Officers (NEOs) and to ratify the appointment of Ernst & Young LLP as the Company's independent auditors for the fiscal year ending December 31, 2026. The shareholders voted against the shareholder proposal entitled 'Avoid Brand Damage due to Corporate Political Spending.'","2026-05-18 20:36:41",[],{"symbol":5,"accessionnumber":5524,"filingdate":530,"sec_url":5525,"tags":5526,"headline":5528,"summary":5529,"sector":5423,"industry":5424,"date_processed":5530,"impact_score":5426,"exhibits":5531,"isLocked":5448},"0000898173-26-000024","https://www.sec.gov/Archives/edgar/data/898173/000089817326000024/0000898173-26-000024-index.htm",{"events":5527},[5467,5469,5468],"O'Reilly Automotive Reports Strong Q1 2026 Financial Results","O'Reilly Automotive Inc. reported robust first quarter 2026 financial results, with sales increasing by $424 million to $4.56 billion, a 10% increase year-over-year. The company saw a 16% increase in diluted earnings per share to $0.72, and comparable store sales grew by 8.1%. The company also provided an updated full-year 2026 guidance, projecting net income between $3.15 and $3.25 per share.","2026-04-29 20:35:53",[5532],{"exhibit_number":5475,"htm_reference":5533,"full_url":5534},"orly-20260429xex99d1.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817326000024/orly-20260429xex99d1.htm",{"symbol":5,"accessionnumber":4933,"filingdate":612,"sec_url":4935,"tags":5536,"headline":5538,"summary":5539,"sector":5423,"industry":5424,"date_processed":5540,"impact_score":5499,"exhibits":5541,"isLocked":5448},{"events":5537},[5469],"O'Reilly Automotive Announces Dates for First Quarter 2026 Earnings Release and Conference Call","O'Reilly Automotive, Inc. announced on April 1, 2026, that its first quarter 2026 earnings will be released on April 29, 2026, after 3:30 p.m. Central Time, with a conference call to follow on April 30, 2026, at 10:00 a.m. Central Time. Both the earnings release and conference call can be accessed on the Company's website under 'Investor Relations.'","2026-04-01 20:36:55",[5542],{"exhibit_number":5475,"htm_reference":5543,"full_url":5544},"orly-20260401xex99d1.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817326000021/orly-20260401xex99d1.htm",{"symbol":5,"accessionnumber":4938,"filingdate":674,"sec_url":4940,"tags":5546,"headline":5548,"summary":5549,"sector":5423,"industry":5424,"date_processed":5550,"impact_score":5426,"exhibits":5551,"isLocked":5448},{"events":5547},[5420,5509],"O'Reilly Automotive, Inc. Issues $850 Million in Senior Notes","On March 12, 2026, O'Reilly Automotive, Inc. issued $850,000,000 aggregate principal amount of 5.100% Senior Notes due 2036. The Notes, which mature on March 12, 2036, bear interest at a rate of 5.100% per year and are payable semi-annually. The terms of the Notes are governed by an Indenture dated as of May 20, 2019, supplemented by a Seventh Supplemental Indenture dated as of the Closing Date. The Notes are the Company's general unsecured senior obligations and are equal in right of payment with all of the Company's other existing and future unsecured and unsubordinated indebtedness.","2026-03-12 20:07:43",[5552,5555,5558],{"exhibit_number":5429,"htm_reference":5553,"full_url":5554},"tm265973d5_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/898173/000110465926027054/tm265973d5_ex4-1.htm",{"exhibit_number":5441,"htm_reference":5556,"full_url":5557},"tm265973d5_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/898173/000110465926027054/tm265973d5_ex5-1.htm",{"exhibit_number":5445,"htm_reference":5559,"full_url":5560},"tm265973d5_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/898173/000110465926027054/tm265973d5_ex5-2.htm",{"symbol":5,"accessionnumber":4943,"filingdate":690,"sec_url":4945,"tags":5562,"headline":5564,"summary":5565,"sector":5423,"industry":5424,"date_processed":5566,"impact_score":5426,"exhibits":5567,"isLocked":5448},{"events":5563},[5420],"O’Reilly Automotive Announces Issuance of $850 Million Senior Notes","On March 5, 2026, O’Reilly Automotive, Inc. entered into an Underwriting Agreement for the issuance and sale of $850,000,000 aggregate principal amount of its 5.100% Senior Notes due 2036. The Company intends to use the net proceeds to repay its outstanding 3.550% senior notes due 2026, a portion of its commercial paper program, and for general corporate purposes, which may include working capital, share repurchases, investments, and related fees. The Underwriting Agreement includes customary representations, warranties, and covenants, and the Company has agreed to indemnify the Underwriters against certain liabilities.","2026-03-06 21:12:41",[5568],{"exhibit_number":5459,"htm_reference":5569,"full_url":5570},"tm265973d4_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/898173/000110465926024710/tm265973d4_ex1-1.htm",{"symbol":5,"accessionnumber":4954,"filingdate":789,"sec_url":4956,"tags":5572,"headline":5575,"summary":5576,"sector":5423,"industry":5424,"date_processed":5577,"impact_score":5426,"exhibits":5578,"isLocked":5448},{"events":5573},[5467,5469,5574],"Strategic Partnership","O'Reilly Automotive Announces Record Q4 and Full-Year 2025 Earnings","O'Reilly Automotive Inc. reported a 13% increase in diluted earnings per share and a 10% increase in full-year earnings per share for 2025, with fourth quarter comparable store sales growth of 5.6% and full-year growth of 4.7%. The company's revenue increased by 8% in Q4 and 6% for the full year, and it maintained strong gross margin performance. O'Reilly also expanded its store count, opening 207 new stores across the U.S., Mexico, and Canada, and provided financial guidance for 2026.","2026-02-04 21:34:42",[5579],{"exhibit_number":5475,"htm_reference":5580,"full_url":5581},"orly-20260204xex99d1.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817326000006/orly-20260204xex99d1.htm",{"symbol":5,"accessionnumber":4959,"filingdate":899,"sec_url":4961,"tags":5583,"headline":5588,"summary":5589,"sector":5423,"industry":5424,"date_processed":5590,"impact_score":5499,"exhibits":5591,"isLocked":5448},{"7.01":5584,"9.01":5586},[5585],"Regulation FD Disclosure",[5587],"Exhibits Furnished","O'Reilly Automotive Announces 2025 Q4 and Full-Year Earnings Release Dates","On January 2, 2026, O'Reilly Automotive, Inc. announced the release date for its fourth quarter and full-year 2025 financial results, scheduled for Wednesday, February 4, 2026, after 3:30 p.m. Central Time. The Company will host a conference call on Thursday, February 5, 2026, at 10:00 a.m. Central Time to discuss these results. The earnings release will be available on the Company's website under 'Investor Relations', and the conference call will be accessible via webcast and a replay will be available through February 4, 2027.","2026-01-02 21:34:50",[5592],{"exhibit_number":5475,"htm_reference":5593,"full_url":5594},"orly-20260102xex99d1.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817326000003/orly-20260102xex99d1.htm",{"symbol":5,"accessionnumber":4964,"filingdate":990,"sec_url":4966,"tags":5596,"headline":5598,"summary":5599,"sector":5423,"industry":5424,"date_processed":5600,"impact_score":5426,"exhibits":5601,"isLocked":5448},{"8.01":5597},[5468],"O’Reilly Automotive Establishes Rule 10b5-1 Trading Plan","On November 24, 2025, Greg Henslee, Executive Chairman of O’Reilly Automotive, Inc., established a Rule 10b5-1 trading plan for the sale of up to 138,705 shares of the company's common stock, starting around March 5, 2026, and ending on April 27, 2026. The plan is intended to facilitate the exercise and subsequent sale of stock options with a ten-year contractual life that are due to expire in February 2027. Mr. Henslee established the plan during the Company’s unrestricted trading window and at a time when he was not in possession of material, non-public information about the Company.","2025-12-01 21:27:57",[],{"symbol":5,"accessionnumber":4969,"filingdate":1034,"sec_url":4971,"tags":5603,"headline":5605,"summary":5606,"sector":5423,"industry":5424,"date_processed":5607,"impact_score":5426,"exhibits":5608,"isLocked":5448},{"8.01":5604},[5468],"O'Reilly Automotive Increases Share Repurchase Program Authorization","On November 18, 2025, O'Reilly Automotive, Inc.'s Board of Directors approved a resolution to increase the authorization amount under its share repurchase program by an additional $2.0 billion, raising the aggregate authorization to $29.75 billion. The increased authorization is effective for a three-year period from November 18, 2025. The company may make stock repurchases from time to time, subject to market conditions and corporate requirements.","2025-11-18 21:18:40",[],{"symbol":5,"accessionnumber":4980,"filingdate":1123,"sec_url":4982,"tags":5610,"headline":5612,"summary":5613,"sector":5423,"industry":5424,"date_processed":5614,"impact_score":5426,"exhibits":5615,"isLocked":5448},{"2.02":5611},[5467,5469],"O'Reilly Automotive Reports Strong Q3 2025 Results with Increased Sales and Earnings","O'Reilly Automotive Inc. reported a 5.6% increase in comparable store sales and a 12% increase in diluted earnings per share for the third quarter of 2025. The company's net income rose 9% to $726 million, and total revenue increased 8% to $4.71 billion. O'Reilly also announced it had repurchased 17.6 million shares of its common stock for a total investment of $1.60 billion in the first nine months of 2025. The company raised its full-year 2025 guidance for comparable store sales and net income.","2025-10-22 20:32:57",[5616],{"exhibit_number":5475,"htm_reference":5617,"full_url":5618},"orly-20251022xex99d1.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817325000055/orly-20251022xex99d1.htm",{"symbol":5,"accessionnumber":4985,"filingdate":1205,"sec_url":4987,"tags":5620,"headline":5622,"summary":5623,"sector":5423,"industry":5424,"date_processed":5624,"impact_score":5499,"exhibits":5625,"isLocked":5448},{"7.01":5621},[5585],"O'Reilly Automotive Announces Q3 2025 Earnings Release and Conference Call Dates","O'Reilly Automotive, Inc. announced on October 1, 2025, that its third quarter 2025 earnings will be released on October 22, 2025, after 3:30 p.m. Central Time, with a conference call scheduled for October 23, 2025, at 10:00 a.m. Central Time. Investors can access the earnings release on the Company's website under 'Investor Relations', and the conference call will be available via webcast on the same website. A replay of the conference call will be accessible through October 22, 2026.","2025-10-01 20:33:41",[5626],{"exhibit_number":5475,"htm_reference":5627,"full_url":5628},"orly-20251001xex99d1.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817325000052/orly-20251001xex99d1.htm",{"symbol":5,"accessionnumber":4995,"filingdate":1451,"sec_url":4997,"tags":5630,"headline":5634,"summary":5635,"sector":5423,"industry":5424,"date_processed":5636,"impact_score":5488,"exhibits":5637,"isLocked":5448},{"2.02":5631,"9.01":5633},[5467,5632],"Raised Guidance",[5587],"O'Reilly Automotive Reports Strong Q2 2025 Earnings and Increases Guidance","O'Reilly Automotive Inc. reported robust second-quarter 2025 financial results, with a 6% increase in sales to $4.53 billion and an 11% rise in diluted earnings per share to $0.78. The company also raised its full-year comparable store sales guidance to 3.0% to 4.5%, reflecting solid performance in the first half of 2025. Additionally, O'Reilly completed a 15-for-1 forward stock split on June 10, 2025, and repurchased 13.3 million shares of its common stock during the first six months of the year.","2025-08-22 04:00:42",[5638],{"exhibit_number":5475,"htm_reference":5639,"full_url":5640},"orly-20250723xex99d1.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817325000046/orly-20250723xex99d1.htm",{"symbol":5,"accessionnumber":5000,"filingdate":1504,"sec_url":5002,"tags":5642,"headline":5645,"summary":5646,"sector":5423,"industry":5424,"date_processed":5647,"impact_score":5499,"exhibits":5648,"isLocked":5448},{"7.01":5643,"9.01":5644},[5585],[5587],"O'Reilly Automotive Announces Dates for Second Quarter 2025 Earnings Release and Conference Call","O'Reilly Automotive, Inc. announced on July 1, 2025, the dates for its second quarter 2025 earnings release and conference call. The earnings release is scheduled for July 23, 2025, after 3:30 p.m. Central Time, and the conference call is set for July 24, 2025, at 10:00 a.m. Central Time. Investors and analysts can access the release and join the call via the Company's website under 'Investor Relations'.","2025-08-22 06:43:09",[5649],{"exhibit_number":5475,"htm_reference":5650,"full_url":5651},"orly-20250701xex99d1.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817325000040/orly-20250701xex99d1.htm",{"symbol":5,"accessionnumber":5005,"filingdate":1612,"sec_url":5007,"tags":5653,"headline":5662,"summary":5663,"sector":5423,"industry":5424,"date_processed":5664,"impact_score":5488,"exhibits":5665,"isLocked":5448},{"5.02":5654,"5.03":5656,"5.07":5659,"9.01":5661},[5655],"Board Member Departure",[5657,5658],"Corporate Name Change","Authorized Share Increase",[5660],"No viable tag",[5587],"O'Reilly Automotive Announces Board Changes, Stock Split, and Voting Results","O'Reilly Automotive, Inc. held its 2025 Annual Meeting on May 15, 2025, where shareholders elected new board members, approved a 15-for-1 stock split, and voted on various proposals. Larry O'Reilly resigned from the board per the company's retirement policy. The stock split, which increases the number of authorized shares to 1.25 billion, will be distributed on June 9, 2025. Voting results showed majority approval for the election of directors, compensation of named executive officers, and the stock split.","2025-08-22 19:34:06",[5666,5670],{"exhibit_number":5667,"htm_reference":5668,"full_url":5669},"EX-3.1","orly-20250515xex3d1.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817325000033/orly-20250515xex3d1.htm",{"exhibit_number":5671,"htm_reference":5672,"full_url":5673},"EX-3.2","orly-20250515xex3d2.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817325000033/orly-20250515xex3d2.htm",{"symbol":5,"accessionnumber":5015,"filingdate":1673,"sec_url":5017,"tags":5675,"headline":5678,"summary":5679,"sector":5423,"industry":5424,"date_processed":5680,"impact_score":5426,"exhibits":5681,"isLocked":5448},{"2.02":5676,"9.01":5677},[5469,5467],[5587],"O'Reilly Automotive Reports Q1 2025 Results and Updates Guidance","O'Reilly Automotive, Inc. reported its first quarter 2025 financial results, showing a 3.6% increase in comparable store sales and net income of $538 million. The company also repurchased 0.5 million shares of its common stock during the quarter under its share repurchase program. O'Reilly Automotive updated its full-year 2025 guidance, maintaining its comparable store sales guidance range of 2.0% to 4.0%.","2025-08-23 14:37:45",[],{"symbol":5,"accessionnumber":5025,"filingdate":1727,"sec_url":5027,"tags":5683,"headline":5690,"summary":5691,"sector":5423,"industry":5424,"date_processed":5692,"impact_score":5488,"exhibits":5693,"isLocked":5448},{"1.01":5684,"2.03":5686,"8.01":5687,"9.01":5689},[5685,5509],"Material Agreement Amendment",[5420],[5688],"Regulatory Investigation",[5587],"O'Reilly Automotive Increases Credit Facility and Commercial Paper Program","On March 31, 2025, O'Reilly Automotive, Inc. entered into the First Amended and Restated Credit Agreement, which provides for a $2.25 billion unsecured revolving credit facility, and increased the size of its commercial paper program to $2.25 billion. The Amended and Restated Credit Agreement includes customary covenants and events of default. The commercial paper notes will not be registered under the Securities Act of 1933 and may not be offered or sold in the United States absent registration or an applicable exemption.","2025-08-23 17:34:25",[],{"symbol":5,"accessionnumber":5020,"filingdate":1727,"sec_url":5022,"tags":5695,"headline":5699,"summary":5700,"sector":5423,"industry":5424,"date_processed":5701,"impact_score":5499,"exhibits":5702,"isLocked":5448},{"7.01":5696,"9.01":5698},[5585,5697],"Press Release Furnished",[5587],"O'Reilly Automotive Announces First Quarter 2025 Earnings Release and Conference Call Dates","O'Reilly Automotive, Inc. announced on April 1, 2025, the dates for its first quarter 2025 earnings release and subsequent conference call. The earnings will be released on April 23, 2025, after 3:30 p.m. Central Time, and a conference call to discuss the results will be held on April 24, 2025, at 10:00 a.m. Central Time. Both the earnings release and the conference call details are provided in the press release attached as Exhibit 99.1.","2025-08-23 17:31:49",[],{"symbol":5,"accessionnumber":5030,"filingdate":1772,"sec_url":5032,"tags":5704,"headline":5709,"summary":5710,"sector":5423,"industry":5424,"date_processed":5711,"impact_score":5426,"exhibits":5712,"isLocked":5448},{"7.01":5705,"8.01":5706,"9.01":5708},[5585],[5707],"Stock Split",[5660],"O'Reilly Automotive Announces 15-for-1 Stock Split","On March 12, 2025, O'Reilly Automotive, Inc.'s Board of Directors approved a 15-for-1 stock split to be effected in the form of a one-time special stock dividend, subject to shareholder approval. If approved, shareholders of record as of June 2, 2025, will receive fourteen additional shares of common stock for each share held, which will be distributed after market close on June 9, 2025. Shares are expected to begin trading on a post-split basis at the market open on June 10, 2025. The split aims to help team members take advantage of employee stock purchase benefits.","2025-08-23 20:20:47",[],{"symbol":5,"accessionnumber":5040,"filingdate":1867,"sec_url":5042,"tags":5714,"headline":5717,"summary":5718,"sector":5423,"industry":5424,"date_processed":5719,"impact_score":5426,"exhibits":5720,"isLocked":5448},{"2.02":5715,"9.01":5716},[5467],[5587],"O'Reilly Automotive Announces 2024 Fourth Quarter and Full-Year Earnings Beat","O'Reilly Automotive Inc. reported a strong finish to 2024 with a 4.4% growth in comparable store sales for Q4 and 2.9% for the full year, driven by solid growth in both professional and DIY segments. The company reported a 7% increase in sales to $4.10 billion for Q4 and a 6% increase to $16.71 billion for the full year. Net income slightly decreased by $1 million for Q4 but increased by $40 million for the full year. Diluted earnings per share increased from $9.26 to $9.50 for Q4 and from $38.47 to $40.66 for the full year, indicating an Earnings Beat. The company also provided guidance for 2025, expecting comparable store sales growth of 2.0% to 4.0%.","2025-11-14 23:38:39",[5721],{"exhibit_number":5475,"htm_reference":5722,"full_url":5723},"orly-20250205xex99d1.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817325000005/orly-20250205xex99d1.htm",{"symbol":5,"accessionnumber":5045,"filingdate":1971,"sec_url":5047,"tags":5725,"headline":5728,"summary":5729,"sector":5423,"industry":5424,"date_processed":5730,"impact_score":5499,"exhibits":5731,"isLocked":5448},{"7.01":5726,"9.01":5727},[5697,5585],[5587],"O'Reilly Automotive Announces Q4 and Full-Year 2024 Earnings Release Dates","O'Reilly Automotive, Inc. announced on January 2, 2025, via press release, that it will release its fourth quarter and full-year 2024 earnings results on February 5, 2025, with a subsequent conference call on February 6, 2025. The results will be accessible on the company's website under the Investor Relations section. A replay of the conference call will be available until February 5, 2026.","2025-11-20 23:59:39",[5732],{"exhibit_number":5475,"htm_reference":5733,"full_url":5734},"orly-20250102xex99d1.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817325000003/orly-20250102xex99d1.htm",{"symbol":5,"accessionnumber":5050,"filingdate":2100,"sec_url":5052,"tags":5736,"headline":5738,"summary":5739,"sector":5423,"industry":5424,"date_processed":5740,"impact_score":5426,"exhibits":5741,"isLocked":5448},{"8.01":5737},[5468],"O'Reilly Automotive Authorizes Additional $2.0 Billion for Share Repurchases","On November 22, 2024, O'Reilly Automotive, Inc.'s Board of Directors approved an increase in the company's share repurchase authorization by $2.0 billion, raising the total to $27.75 billion. This additional authorization is effective for a three-year period starting on the same date. The repurchases will be conducted in the open market based on various factors, with no guarantee of the number of shares that will be purchased. The program can be modified, renewed, suspended, or terminated by the company at any time without prior notice.","2025-11-27 23:28:29",[],{"symbol":5,"accessionnumber":5060,"filingdate":2208,"sec_url":5062,"tags":5743,"headline":5746,"summary":5747,"sector":5423,"industry":5424,"date_processed":5748,"impact_score":5426,"exhibits":5749,"isLocked":5448},{"2.02":5744,"9.01":5745},[5467,5469],[5587],"O'Reilly Automotive Reports Q3 2024 Financial Results and Updates Guidance","O'Reilly Automotive Inc. reported its third-quarter 2024 financial results on October 23, 2024. The company achieved a 4% increase in sales to $4.36 billion and a 6% increase in diluted earnings per share (EPS) to $11.41. Net income rose by 2% to $665 million. The company also announced a share repurchase program update, having repurchased 1.5 million shares of its common stock for a total investment of $1.60 billion during the first nine months of 2024. O'Reilly further adjusted its full-year 2024 comparable store sales guidance to a range of 2.0% to 3.0%.","2025-08-24 20:21:49",[],{"symbol":5,"accessionnumber":5065,"filingdate":2284,"sec_url":5067,"tags":5751,"headline":5754,"summary":5755,"sector":5423,"industry":5424,"date_processed":5756,"impact_score":5499,"exhibits":5757,"isLocked":5448},{"7.01":5752,"9.01":5753},[5585],[5660],"O'Reilly Automotive Announces Third Quarter 2024 Earnings Release and Conference Call Dates","O'Reilly Automotive, Inc. announced on October 1, 2024, that it will release its third quarter 2024 earnings on October 23, 2024, after 3:30 p.m. Central Time. A conference call to discuss the results will be held on October 24, 2024, at 10:00 a.m. Central Time. Investors and analysts can access the earnings release and the conference call via webcast on the company's website under 'Investor Relations' > 'News Room'.","2025-08-24 00:30:50",[],{"symbol":5,"accessionnumber":5070,"filingdate":2439,"sec_url":5072,"tags":5759,"headline":5763,"summary":5764,"sector":5423,"industry":5424,"date_processed":5765,"impact_score":5426,"exhibits":5766,"isLocked":5448},{"1.01":5760,"9.01":5762},[5761],"New Major Contract",[5587],"O'Reilly Automotive Issues $500 Million Senior Notes","On August 19, 2024, O'Reilly Automotive, Inc. issued and sold $500 million aggregate principal amount of 5.000% Senior Notes due 2034. The Notes, governed by an Indenture dated May 20, 2019, and supplemented by a Sixth Supplemental Indenture dated August 19, 2024, will mature on August 19, 2034, and bear interest at a rate of 5.000% per year. The Notes are general unsecured senior obligations of the Company, ranking equally with other existing and future unsecured and unsubordinated indebtedness. O'Reilly may redeem the notes under certain conditions, and holders have the right to require the Company to repurchase the Notes in the event of a Change of Control Triggering Event. The Indenture also includes covenants and events of default.","2025-08-23 20:43:52",[],{"symbol":5,"accessionnumber":5075,"filingdate":2453,"sec_url":5077,"tags":5768,"headline":5771,"summary":5772,"sector":5423,"industry":5424,"date_processed":5773,"impact_score":5426,"exhibits":5774,"isLocked":5448},{"1.01":5769,"9.01":5770},[5509],[5587],"O'Reilly Automotive Announces Underwriting Agreement for $500M Senior Notes Issuance","On August 12, 2024, O'Reilly Automotive, Inc. entered into an Underwriting Agreement for the issuance and sale of $500 million aggregate principal amount of its 5.000% Senior Notes due 2034. The net proceeds, estimated at approximately $495 million after deducting underwriting discounts and offering expenses, will be used to repay a portion of the company's commercial paper program and for general corporate purposes, including potential share repurchases and investments.","2025-08-23 20:01:01",[],{"symbol":5,"accessionnumber":5085,"filingdate":2511,"sec_url":5087,"tags":5776,"headline":5779,"summary":5780,"sector":5423,"industry":5424,"date_processed":5781,"impact_score":5426,"exhibits":5782,"isLocked":5448},{"2.02":5777,"9.01":5778},[5469,5467],[5660],"O'Reilly Automotive Reports Q2 2024 Earnings with Comparable Store Sales Growth and Repurchase Program Update","O'Reilly Automotive, Inc. reported its 2024 second-quarter earnings with a 2.3% increase in comparable store sales. The company generated $1.17 billion in net income for the first six months of 2024, up 2% year-over-year. Diluted earnings per share increased by 7% to $19.75. The company also announced an update to its full-year comparable store sales guidance from a range of 3.0% to 5.0% to a range of 2.0% to 4.0%. During the second quarter, O'Reilly repurchased 0.8 million shares of its common stock for a total investment of $794 million.","2025-08-23 15:24:20",[],{"symbol":5,"accessionnumber":5090,"filingdate":2597,"sec_url":5092,"tags":5784,"headline":5788,"summary":5789,"sector":5423,"industry":5424,"date_processed":5790,"impact_score":5499,"exhibits":5791,"isLocked":5448},{"7.01":5785,"9.01":5786},[5585],[5587,5787],"Pro Forma Financial Information","O'Reilly Automotive Announces Second Quarter 2024 Earnings Release and Conference Call","O'Reilly Automotive, Inc. announced on July 1, 2024, that it will release its second quarter 2024 earnings on July 24, 2024, after 3:30 p.m. Central Time, followed by a conference call on July 25, 2024, at 10:00 a.m. Central Time. The release and call details can be accessed on the company's website under 'Investor Relations' and 'News Room'.","2025-08-23 13:26:48",[],{"symbol":5,"accessionnumber":5095,"filingdate":2737,"sec_url":5097,"tags":5793,"headline":5798,"summary":5799,"sector":5423,"industry":5424,"date_processed":5800,"impact_score":5426,"exhibits":5801,"isLocked":5448},{"5.02":5794,"5.07":5795},[5655],[5796,5797],"Director Elections Results","Shareholder Rejection","O'Reilly Automotive Shareholders Approve Director Elections and Audit Firm","O'Reilly Automotive, Inc. held its 2024 Annual Meeting of Shareholders on May 16, 2024, where ten directors were elected to the Board, and Jay D. Burchfield resigned from the Board following the meeting in accordance with the company's mandatory retirement age policy. Shareholder votes were recorded on proposals including the election of directors, the approval of executive compensation, and the ratification of Ernst & Young LLP as independent auditors for the fiscal year ending December 31, 2024.","2025-08-22 21:55:23",[],{"symbol":5,"accessionnumber":5105,"filingdate":2827,"sec_url":5107,"tags":5803,"headline":5806,"summary":5807,"sector":5423,"industry":5424,"date_processed":5808,"impact_score":5426,"exhibits":5809,"isLocked":5448},{"2.02":5804,"9.01":5805},[5467],[5587],"O’Reilly Automotive Reports Strong Q1 2024 Earnings and Increases Share Repurchase Program","O’Reilly Automotive, Inc. reported a 7% increase in sales and an 11% rise in diluted earnings per share for the first quarter of 2024. The company also repurchased shares worth $270 million during the quarter and has a remaining authorization of $2.22 billion for future repurchases. The financial results and share repurchase details are outlined in the attached press release.","2025-08-22 15:35:46",[5810],{"exhibit_number":5475,"htm_reference":5811,"full_url":5812},"orly-20240424xex99d1.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817324000019/orly-20240424xex99d1.htm",{"symbol":5,"accessionnumber":5110,"filingdate":2905,"sec_url":5112,"tags":5814,"headline":5817,"summary":5818,"sector":5423,"industry":5424,"date_processed":5819,"impact_score":5499,"exhibits":5820,"isLocked":5448},{"7.01":5815,"9.01":5816},[5585],[5587],"O'Reilly Automotive Announces Dates for First Quarter 2024 Earnings Release and Conference Call","On April 1, 2024, O'Reilly Automotive, Inc. announced the dates for its first quarter 2024 earnings release and conference call via a press release, which is attached as Exhibit 99.1. The earnings release is scheduled for April 24, 2024, after 3:30 p.m. Central Time, and the conference call will take place on April 25, 2024, at 10:00 a.m. Central Time. Both the earnings release and conference call details can be accessed on the company's website under the Investor Relations section.","2025-08-22 09:39:32",[5821],{"exhibit_number":5475,"htm_reference":5822,"full_url":5823},"orly-20240401xex99d1.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817324000017/orly-20240401xex99d1.htm",{"symbol":5,"accessionnumber":5120,"filingdate":3059,"sec_url":5122,"tags":5825,"headline":5831,"summary":5832,"sector":5423,"industry":5424,"date_processed":5833,"impact_score":5488,"exhibits":5834,"isLocked":5448},{"2.02":5826,"5.02":5827,"7.01":5829,"9.01":5830},[5467],[5828,5483],"CEO Resignation",[5585],[5660],"O’Reilly Automotive Reports Q4 and Full-Year 2023 Earnings and Executive Changes","O’Reilly Automotive, Inc. reported strong financial results for Q4 and full-year 2023, with a 15% increase in diluted earnings per share to $38.47 and comparable store sales growth of 7.9%. The company also announced the completion of its Leadership Succession Plan with the retirement of CEO Greg Johnson and the promotion of Brad Beckham to CEO. The company further disclosed its intention to nominate Greg Johnson to its Board. Additionally, O’Reilly announced a share repurchase program with a total investment of $3.15 billion during the year. The company provided guidance for 2024, expecting a 3.0% to 5.0% increase in comparable store sales and net income between $41.05 and $41.55 per share.","2025-08-22 02:21:54",[5835],{"exhibit_number":5475,"htm_reference":5836,"full_url":5837},"orly-20240207xex99d1.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817324000006/orly-20240207xex99d1.htm",{"symbol":5,"accessionnumber":5125,"filingdate":3176,"sec_url":5127,"tags":5839,"headline":5842,"summary":5843,"sector":5423,"industry":5424,"date_processed":5844,"impact_score":5499,"exhibits":5845,"isLocked":5448},{"7.01":5840,"9.01":5841},[5585],[5587],"O'Reilly Automotive Announces 2023 Earnings Release and Conference Call Dates","O'Reilly Automotive, Inc. announced on January 2, 2024, the dates for its fourth quarter and full-year 2023 earnings release and conference call. The earnings will be released on February 7, 2024, after 3:30 p.m. Central Time, with a conference call scheduled for the following day, February 8, 2024, at 10:00 a.m. Central Time. The call can be accessed via webcast on the company's website, with a replay available until February 7, 2025.","2025-08-21 22:16:26",[5846],{"exhibit_number":5475,"htm_reference":5847,"full_url":5848},"orly-20240102xex99d1.htm","https://www.sec.gov/Archives/edgar/data/898173/000089817324000003/orly-20240102xex99d1.htm",null,1789889816942]