[{"data":1,"prerenderedAt":6095},["ShallowReactive",2],{"company-overview-VEEV":3},{"company_profile":4,"ohlc":24,"spy":4061,"trading_signals":5337,"company_actions":5464,"filings_8k":5799,"report_history":6094,"insider_summary":6094,"filings_summary":6094,"financials_summary":6094,"institutional_summary":6094,"seo_links":6094},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"VEEV","Veeva Systems Inc.","NYSE","XNYS","Healthcare","Health Information Services",7928,"https://www.veeva.com","Veeva Systems Inc. is a cloud software company that provides industry-specific solutions for the global life sciences sector. Veeva Systems Inc. offers applications, data, and consulting services designed to support pharmaceutical, biotechnology, and medical device companies across research and development, quality, and commercial operations. Its product portfolio includes platforms for clinical, regulatory, quality, and field activities, along with customer relationship management, content management, analytics, and data services tailored to life sciences workflows. The company also delivers cloud-based tools that help organizations manage complex processes from drug development through commercialization. Veeva Systems Inc. plays a central role in the life sciences technology market by combining software and data in a specialized industry cloud built for highly regulated environments. Founded in 2007 and headquartered in Pleasanton, California, the company focuses on serving customers that need compliant, scalable digital systems for critical business functions.","Common Stock","Mr. Peter P. Gassner","4280 Hacienda Drive","Pleasanton",94588,"CA","United States","925 452 6500","2026-09-12 00:00:00","True",[25,31,36,42,48,54,60,66,70,76,82,88,94,100,106,112,118,124,130,136,142,148,154,160,166,172,178,184,190,196,202,208,214,220,226,232,238,244,250,256,262,267,272,278,284,289,294,300,306,311,316,322,328,334,340,345,350,356,362,367,373,379,385,391,396,402,408,414,420,426,431,437,443,449,455,461,467,473,479,484,490,494,500,506,512,517,523,528,534,540,545,551,556,562,568,574,580,586,592,597,601,607,613,619,625,631,635,641,647,652,657,663,668,674,680,686,692,698,703,709,715,721,725,731,736,742,748,754,760,766,772,777,783,789,794,800,806,812,818,824,830,836,841,847,853,859,865,871,877,883,889,895,900,905,911,917,921,926,932,938,944,950,956,962,968,974,980,986,992,997,1003,1009,1015,1021,1027,1033,1038,1044,1050,1056,1062,1066,1072,1077,1083,1088,1094,1099,1105,1111,1116,1122,1128,1134,1140,1146,1151,1156,1161,1167,1173,1179,1183,1189,1195,1201,1207,1213,1219,1225,1231,1237,1243,1249,1255,1259,1265,1271,1277,1283,1288,1294,1300,1305,1310,1316,1322,1328,1334,1339,1345,1351,1357,1363,1369,1375,1379,1385,1391,1396,1402,1408,1414,1420,1426,1432,1438,1444,1449,1455,1461,1467,1473,1479,1485,1491,1497,1502,1508,1514,1520,1526,1532,1538,1544,1550,1555,1560,1565,1570,1576,1582,1587,1593,1599,1605,1610,1614,1619,1624,1629,1634,1640,1646,1652,1657,1663,1668,1673,1679,1685,1689,1695,1700,1704,1710,1715,1719,1724,1729,1735,1740,1745,1750,1755,1761,1766,1772,1777,1780,1784,1790,1796,1801,1806,1810,1814,1819,1824,1829,1834,1840,1844,1850,1854,1859,1864,1870,1876,1882,1888,1893,1899,1905,1910,1916,1922,1928,1933,1938,1944,1949,1954,1959,1964,1970,1976,1982,1986,1992,1998,2004,2009,2015,2020,2026,2032,2037,2040,2046,2052,2058,2064,2069,2075,2081,2087,2093,2099,2105,2110,2116,2122,2128,2133,2138,2144,2150,2154,2160,2166,2172,2177,2180,2186,2190,2195,2200,2206,2212,2217,2223,2229,2234,2240,2244,2250,2256,2262,2267,2271,2277,2282,2288,2292,2297,2303,2308,2314,2320,2325,2331,2337,2342,2346,2351,2355,2360,2366,2372,2378,2384,2390,2396,2400,2406,2411,2416,2422,2428,2433,2439,2445,2451,2457,2463,2468,2473,2477,2482,2488,2492,2498,2503,2508,2514,2518,2521,2526,2532,2537,2542,2548,2554,2557,2563,2568,2574,2580,2585,2590,2596,2601,2606,2611,2615,2621,2627,2633,2637,2643,2649,2653,2658,2663,2667,2673,2679,2685,2690,2694,2700,2704,2709,2715,2720,2724,2729,2734,2739,2744,2750,2756,2761,2767,2772,2778,2784,2789,2793,2797,2803,2809,2812,2818,2822,2826,2832,2837,2842,2848,2853,2855,2861,2864,2869,2875,2880,2886,2892,2898,2904,2909,2915,2918,2924,2930,2935,2941,2947,2953,2959,2964,2969,2974,2980,2985,2991,2997,3002,3008,3014,3019,3024,3029,3032,3038,3043,3047,3053,3059,3065,3069,3073,3078,3083,3088,3093,3099,3105,3110,3114,3118,3124,3130,3135,3139,3145,3151,3156,3161,3165,3169,3174,3179,3185,3190,3195,3200,3206,3212,3218,3223,3228,3233,3238,3244,3249,3254,3258,3264,3267,3272,3277,3282,3286,3292,3298,3303,3309,3315,3321,3326,3331,3335,3341,3346,3352,3357,3363,3367,3372,3378,3383,3388,3393,3398,3402,3406,3411,3416,3420,3424,3427,3431,3436,3441,3446,3450,3454,3460,3465,3469,3474,3480,3485,3490,3495,3500,3503,3509,3514,3520,3524,3527,3531,3537,3542,3547,3553,3558,3562,3566,3570,3575,3580,3585,3590,3594,3598,3603,3608,3613,3618,3624,3629,3635,3640,3644,3650,3655,3661,3667,3672,3676,3682,3686,3691,3695,3701,3705,3710,3715,3720,3726,3732,3737,3743,3747,3752,3758,3764,3769,3773,3779,3785,3791,3797,3801,3805,3811,3816,3822,3827,3832,3837,3841,3847,3851,3856,3862,3867,3871,3877,3882,3887,3891,3897,3901,3907,3912,3917,3923,3928,3933,3938,3943,3947,3952,3956,3960,3966,3972,3978,3981,3985,3990,3995,4000,4005,4009,4015,4021,4026,4031,4035,4040,4044,4048,4053,4056],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",263.4,263.75,259.09,260.21,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":28},"2026-09-17",263.44,266.71,260.45,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",265.27,267.96,262.44,264.9,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",260.8,272.39,258.01,266.62,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",264.93,267.42,260.56,265.67,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",261.81,263.69,259.54,262.4,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",260.99,264.58,258.19,260.98,{"symbol":5,"time":67,"open":68,"high":68,"low":69,"close":44},"2026-09-09",266.21,259.5,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-08",271.62,271.65,263.91,264.84,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-09-04",279.56,279.86,273.61,275.09,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-03",284.01,288.38,277.85,284.38,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-02",278.28,282.43,276.05,280.72,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-09-01",282.12,286.79,278.03,279.23,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-31",274.79,290.47,273.6,285.69,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",280,284.68,276.45,276.69,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",275.36,296.24,274.81,282.13,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",239.87,247.7,238.93,244.91,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",244.27,247.85,242.53,246.78,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",247.06,249.24,242.03,248.46,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",250.74,250.81,246.8,247.9,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",250,253.49,246,250.53,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-19",243.3,252.97,242.76,251,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-18",243.17,247.03,241.72,242.75,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-17",241,244.21,238.32,238.34,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",251.8,253.48,243.49,243.75,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-13",241.91,253.35,239.5,252.64,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",232.53,241.74,230.17,241.51,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-11",233.46,238.97,231.78,236.58,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-10",228.86,236,228.37,234.69,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-07",224.35,231.66,223.31,230.47,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-06",209,217.95,208.07,217.8,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-05",212.85,214.25,210.44,213.51,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-08-04",205,212.34,204.68,211.86,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-08-03",209.99,211.56,205.64,206.25,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-31",200.69,206.01,199.01,203.78,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-07-30",201.77,203.11,196.67,201.56,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-29",201.08,209.33,200.3,207.91,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-28",198.28,203.19,197.37,201.2,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-27",190.75,197.88,189.11,194.46,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-24",182.28,187.19,182,186.24,{"symbol":5,"time":263,"open":259,"high":264,"low":265,"close":266},"2026-07-23",187.3,179.25,179.58,{"symbol":5,"time":268,"open":269,"high":269,"low":270,"close":271},"2026-07-22",189.83,182.1,184.55,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-21",195,197.07,188.57,189.24,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-20",193,199.87,191.24,197.41,{"symbol":5,"time":285,"open":248,"high":286,"low":287,"close":288},"2026-07-17",200,194.25,195.38,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":248},"2026-07-16",195.75,200.33,194.93,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-15",196.74,199.12,192.52,193.67,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-14",190.12,196.64,188.43,193.09,{"symbol":5,"time":307,"open":282,"high":308,"low":309,"close":310},"2026-07-13",198.73,191.14,196.81,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":302},"2026-07-10",193.48,194.96,189.33,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-09",183.3,190.09,182.09,189.7,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2026-07-08",189.54,192.48,187.88,188.17,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-07-07",196.95,199.7,191.38,192.3,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":339},"2026-07-06",191.34,193.52,187.75,192.01,{"symbol":5,"time":341,"open":342,"high":343,"low":342,"close":344},"2026-07-02",184.42,192.9,192.74,{"symbol":5,"time":346,"open":260,"high":347,"low":348,"close":349},"2026-07-01",189.12,181.05,184.22,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-06-30",174.35,177.95,172.86,177.47,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-29",174.46,178.31,172.65,176.22,{"symbol":5,"time":363,"open":364,"high":365,"low":364,"close":366},"2026-06-26",160.25,171.49,171.36,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-25",160.43,162.04,157.88,158.08,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-24",161.7,165.8,160.53,161.35,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-23",157,160.84,155.74,159.71,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-22",153.97,156.63,151.15,153.16,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":393},"2026-06-18",153.3,154,150.39,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-17",160.86,163.76,153.91,154.85,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-16",162,163.55,159.09,163.38,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-15",162.21,166.9,161.67,162.17,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-12",162.5,163.77,156.22,159.54,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-11",162.64,167.21,161.19,161.55,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":399},"2026-06-10",166.98,170.87,163.75,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-09",165.51,172.68,165.11,167.68,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-08",171.69,172.55,166.94,167.24,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-05",181.28,181.75,171.95,172.61,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-04",182.86,185.63,174.63,178.6,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-03",181.49,182.53,174.26,178.72,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-06-02",184.74,185.2,179.17,182.94,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-06-01",182.74,191.97,179.32,188.66,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-29",165.22,177.34,165,174.34,{"symbol":5,"time":480,"open":364,"high":481,"low":482,"close":483},"2026-05-28",165.41,157.67,164.38,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-27",155.12,164.3,155.01,158.49,{"symbol":5,"time":491,"open":384,"high":369,"low":492,"close":493},"2026-05-26",155.25,158.54,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-22",159.28,162.6,158.86,160.17,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-21",162.49,163.05,158.07,158.27,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-20",160,165.16,156.69,164.96,{"symbol":5,"time":513,"open":477,"high":514,"low":515,"close":516},"2026-05-19",169.94,162.85,163.31,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-18",158.01,165.2,157.77,163.85,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":498},"2026-05-15",158.43,160.99,156.78,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-14",155.28,158.06,152.81,156.25,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-13",157.29,158.92,153.62,155.73,{"symbol":5,"time":541,"open":384,"high":542,"low":543,"close":544},"2026-05-12",162.19,158.05,159.42,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-11",164.36,166.66,158.35,159.33,{"symbol":5,"time":552,"open":553,"high":442,"low":554,"close":555},"2026-05-08",165.08,162.9,166.34,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-05-07",169.2,173.5,167.41,168.25,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-05-06",169,171.08,167.16,167.35,{"symbol":5,"time":569,"open":570,"high":571,"low":572,"close":573},"2026-05-05",170.1,173.63,167.11,171.19,{"symbol":5,"time":575,"open":576,"high":577,"low":578,"close":579},"2026-05-04",170,173.92,168.73,170.22,{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":585},"2026-05-01",174.02,175.11,170.05,171.6,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-04-30",156.44,157.03,153.06,155.97,{"symbol":5,"time":593,"open":549,"high":594,"low":595,"close":596},"2026-04-29",159.04,155.42,158.22,{"symbol":5,"time":598,"open":599,"high":600,"low":371,"close":489},"2026-04-28",161.68,164.42,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-27",160.12,163.13,159.45,160.45,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-24",156.4,161.17,155.63,161.13,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-23",159.96,161,152.3,156.15,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-22",168.5,169.35,162.11,163.78,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-21",168.56,172.44,166.5,167.79,{"symbol":5,"time":632,"open":442,"high":439,"low":633,"close":634},"2026-04-20",167,168.84,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-17",171.04,173.27,166.27,167.95,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-04-16",171.8,174.97,165.95,167.69,{"symbol":5,"time":648,"open":649,"high":650,"low":508,"close":651},"2026-04-15",162.37,168.1,167.3,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":406},"2026-04-14",162.88,163.69,156.41,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-13",151.48,158.93,151.19,158.45,{"symbol":5,"time":664,"open":590,"high":665,"low":666,"close":667},"2026-04-10",154.67,148.05,151.43,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-09",165.69,168.21,156.23,157.08,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-08",176.24,177.91,166.3,166.57,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-07",173.16,173.82,169.72,172.52,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-06",174.9,176.12,172.39,174.64,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-04-02",172.29,178.67,169.75,173.98,{"symbol":5,"time":699,"open":700,"high":701,"low":628,"close":702},"2026-04-01",176.69,177.63,172.74,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-03-31",175.52,178.5,173.06,175.66,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-03-30",175,178.81,173.04,175.96,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-27",178,178.99,171,172.59,{"symbol":5,"time":722,"open":717,"high":723,"low":717,"close":724},"2026-03-26",183.22,178.28,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-25",181.8,183.83,175.83,178.11,{"symbol":5,"time":732,"open":733,"high":728,"low":734,"close":735},"2026-03-24",182.73,176.4,179.11,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-23",186.33,187.59,183.28,185.23,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-20",184.2,184.84,180.73,184.07,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-19",183.85,189.19,183.68,185.59,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-18",183.84,186.71,183,184.03,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-17",185.82,191.4,185.13,186.7,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-03-16",179.87,186.29,179.75,185.28,{"symbol":5,"time":773,"open":774,"high":775,"low":677,"close":776},"2026-03-13",182.33,183.53,178.88,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-12",189.69,192.26,180.75,180.79,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-11",190.73,192.28,185.33,187.09,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":779},"2026-03-10",195.42,196.52,184.56,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-03-09",194.27,197.19,189.85,195.57,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-03-06",194.49,197.54,190.92,195.49,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-03-05",201.5,205.48,190.83,196.06,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-03-04",186.51,188.86,183.56,188.48,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-03-03",178.36,186.9,176.77,185.91,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-03-02",180.15,185.02,178.58,181.45,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":835},"2026-02-27",179,183.09,177,182.01,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":451},"2026-02-26",176.41,184.05,176,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-02-25",175.32,177.94,172,176.46,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-02-24",174.01,178.66,172.8,175.79,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-02-23",177.98,179.28,171.71,172.17,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2026-02-20",182.4,186.48,180.13,180.31,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-19",181,182.77,178.24,182.57,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-18",176.57,181.54,174.8,181.25,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-02-17",178.3,181.55,172.42,176.82,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-02-13",173.95,177.14,173.01,174.11,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-12",179.86,179.99,168.14,171.99,{"symbol":5,"time":896,"open":897,"high":897,"low":898,"close":899},"2026-02-11",186,175.13,177.04,{"symbol":5,"time":901,"open":902,"high":903,"low":452,"close":904},"2026-02-10",186.95,190.67,186.99,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-02-09",183.89,185.9,180.32,184.61,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-02-06",183.07,185.37,177.88,183.65,{"symbol":5,"time":918,"open":302,"high":919,"low":920,"close":750},"2026-02-05",193.69,182.87,{"symbol":5,"time":922,"open":923,"high":924,"low":271,"close":925},"2026-02-04",188,193.29,190.69,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-02-03",200.27,201.15,186.4,190.8,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2026-02-02",202.91,204.6,200.24,203.35,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":943},"2026-01-30",210,211.66,203.55,203.92,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":949},"2026-01-29",213.21,214.5,206,209.98,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-01-28",218.98,220.5,216.44,217.99,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2026-01-27",224.22,225.35,215.27,217.87,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-26",222.06,225.56,221.9,224.18,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-23",224.09,227.37,221.43,222,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-22",222.75,226.17,221.63,225.28,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-21",217.36,220.89,216.27,219.73,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-20",219,224.64,215.55,216.26,{"symbol":5,"time":993,"open":973,"high":994,"low":995,"close":996},"2026-01-16",226.64,218.65,222.21,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-15",221.86,222.73,217.18,218.95,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-14",228.18,229.32,216.43,218.86,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-13",231.43,232.46,227,228.49,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2026-01-12",239.63,240.2,231.91,233.21,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2026-01-09",243.37,245.49,240,240.12,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2026-01-08",241.5,245.03,238.46,241.16,{"symbol":5,"time":1034,"open":1035,"high":1029,"low":1036,"close":1037},"2026-01-07",240.01,236.13,239.35,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2026-01-06",227.26,238.55,226.55,237.87,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2026-01-05",219.5,223.82,217.88,221.32,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2026-01-02",223.41,224.63,218.59,219.49,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2025-12-31",224,225.13,223,223.23,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1052,"close":989},"2025-12-30",224.48,225.67,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2025-12-29",224.65,226.5,223.4,225.02,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1068},"2025-12-26",223.8,226.36,223.6,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-12-24",223.75,224.77,222.39,223.15,{"symbol":5,"time":1084,"open":1085,"high":1053,"low":1086,"close":1087},"2025-12-23",222.83,221.42,224.26,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-12-22",224.15,225.78,222.38,223.36,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":999},"2025-12-19",218.87,225,218.27,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-12-18",217,219.85,216.42,218.1,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-12-17",219.07,221.51,215.3,215.46,{"symbol":5,"time":1112,"open":985,"high":1113,"low":1114,"close":1115},"2025-12-16",221.35,216.21,219.3,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-15",223.86,224.16,218.21,220.1,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-12-12",216.01,226.9,215.95,223.26,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-11",228,231.35,227.34,229.49,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-10",232.84,233.33,227.36,229.16,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-12-09",237.18,238.4,230.03,232,{"symbol":5,"time":1147,"open":1037,"high":1148,"low":1149,"close":1150},"2025-12-08",240.24,232.23,239.05,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1153},"2025-12-05",242,244.22,239.16,{"symbol":5,"time":1157,"open":162,"high":1158,"low":1159,"close":1160},"2025-12-04",246.57,238.86,242.28,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-12-03",239.25,241.45,238.68,241.33,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-12-02",241.95,243.5,238.63,240.14,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-12-01",237.27,242.93,236.95,240.41,{"symbol":5,"time":1180,"open":1153,"high":123,"low":1181,"close":1182},"2025-11-28",239.54,240.29,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-11-26",239.26,244.88,238.73,240.67,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-11-25",236.81,241.94,235.54,239.95,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-11-24",244.9,247.62,234.5,235.74,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1206},"2025-11-21",249.75,251.6,237.24,244.06,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-11-20",275,277.61,269.3,270.5,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-11-19",273.15,274.88,270.68,273,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-11-18",275.63,279.15,273.45,273.72,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-11-17",289.29,292.96,276.95,277.01,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2025-11-14",287.08,295.73,286.05,293.36,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":1242},"2025-11-13",292.02,296.9,289.93,291.7,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-11-12",298.81,302.17,296.81,296.96,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-11-11",295.81,300.43,294.97,299.1,{"symbol":5,"time":1256,"open":1239,"high":1257,"low":103,"close":1258},"2025-11-10",297.12,295.75,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1263,"close":1264},"2025-11-07",286.84,295.32,285.34,294.86,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-11-06",293.76,294.5,286.27,291.21,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-11-05",293.95,296.69,292.06,295.26,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-11-04",291,294.41,290.49,293.49,{"symbol":5,"time":1284,"open":1279,"high":1285,"low":1286,"close":1287},"2025-11-03",292.88,286.17,292.72,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-10-31",286.48,291.53,285.95,291.2,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-10-30",286.66,289.84,285,285.03,{"symbol":5,"time":1301,"open":1302,"high":1302,"low":1303,"close":1304},"2025-10-29",293.38,283.41,286.67,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1309},"2025-10-28",295.72,297.81,291.35,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1315},"2025-10-27",295.06,296.15,293.04,295.69,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-10-24",292.66,296.55,291.51,293.02,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-10-23",287.73,291.78,286.56,291.5,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-10-22",291.29,291.41,287.46,289.94,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1297},"2025-10-21",285.67,292.17,284.06,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-20",285.07,288.1,281.92,285.91,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-17",291.19,292.24,278.67,283.73,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-10-16",288.91,297,287.83,292.73,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-10-15",288.53,291.71,286.4,287.38,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2025-10-14",283.11,290.28,281.65,287.65,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2025-10-13",288.09,289,285.63,286.09,{"symbol":5,"time":1376,"open":1254,"high":1254,"low":1377,"close":1378},"2025-10-10",286.22,286.59,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-10-09",302.25,303.39,296.89,298.47,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-10-08",308.26,308.36,299.55,301.8,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1381,"close":1395},"2025-10-07",306.82,310.5,306.22,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-10-06",298.12,303.47,296.16,299.76,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-10-03",300.8,302,294.18,296.28,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1412,"close":1413},"2025-10-02",291.69,300.88,288.6,300.79,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-10-01",294.43,297.78,287.88,293.26,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-09-30",293.59,299.95,291.25,297.91,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-09-29",290.59,295.16,285.96,293,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-09-26",281.51,291.92,279.76,290.27,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-09-25",277,281.19,272.26,279.93,{"symbol":5,"time":1445,"open":1446,"high":108,"low":1447,"close":1448},"2025-09-24",278.35,276.33,277.94,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1454},"2025-09-23",279.9,282.72,278.65,278.84,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1460},"2025-09-22",274.73,282.44,273.83,281.12,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-09-19",279.73,280.1,275.97,277.79,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-09-18",276.04,279.62,274.91,279.08,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-09-17",274.28,275.59,272.2,274.58,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-09-16",275.82,276.26,272.25,273.88,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-09-15",276.94,279.96,275.02,276.27,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-09-12",277.38,280.65,273.49,276.43,{"symbol":5,"time":1498,"open":1499,"high":117,"low":1500,"close":1501},"2025-09-11",276.81,276,279.47,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-09-10",282.27,282.91,273.26,274.6,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-09-09",282.35,283.29,276.77,282.68,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-09-08",279,283.26,275.42,282.78,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-09-05",271.59,274.01,270.38,272.93,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-09-04",268.3,271.06,262.85,270.06,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-09-03",271.32,271.91,268,270.95,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1543},"2025-09-02",265.26,270.96,264.5,269.98,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1549},"2025-08-29",272.56,275.16,266.33,269.2,{"symbol":5,"time":1551,"open":1263,"high":1552,"low":1553,"close":1554},"2025-08-28",286.69,271.83,272.33,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1422},"2025-08-27",289.7,296.02,288.15,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1298,"close":1564},"2025-08-26",288.03,290.04,286.54,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1298,"close":1569},"2025-08-25",291.16,292.42,285.18,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-08-22",282.52,291.26,280.97,290.86,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-08-21",281.98,284.58,280.79,282.28,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":108,"close":1586},"2025-08-20",283.45,285.19,284.02,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-08-19",282.2,286.07,281.5,284.35,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-08-18",280.64,285.52,278.1,282.1,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-08-15",275.55,281.22,274,280.61,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1218,"close":1609},"2025-08-14",276.24,276.96,274.98,{"symbol":5,"time":1611,"open":1512,"high":1612,"low":1484,"close":1613},"2025-08-13",279.33,279.18,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1218,"close":1618},"2025-08-12",278.22,279.74,275.43,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1608},"2025-08-11",280.93,283.46,276.83,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":117},"2025-08-08",282.17,282.71,279.02,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1633,"close":1436},"2025-08-07",284.52,286.82,272.77,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-08-06",281.05,282.93,278.36,282.65,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2025-08-05",285.76,287.19,281.37,281.46,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2025-08-04",284.83,285.74,282.02,285.28,{"symbol":5,"time":1653,"open":108,"high":1654,"low":1655,"close":1656},"2025-08-01",283.53,278,281.35,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-07-31",286.9,290.15,283.54,284.2,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1659},"2025-07-30",287.27,290.43,284,{"symbol":5,"time":1669,"open":115,"high":1670,"low":1671,"close":1672},"2025-07-29",296.72,285.3,287.23,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-07-28",291.09,295.93,289.42,292.59,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-07-25",291.91,294,288.37,290.41,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1235,"close":1424},"2025-07-24",286.71,293.37,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1693,"close":1694},"2025-07-23",285.92,288.71,282.42,286.01,{"symbol":5,"time":1696,"open":1697,"high":1559,"low":1698,"close":1699},"2025-07-22",283.32,282.73,285.2,{"symbol":5,"time":1701,"open":1698,"high":1702,"low":1703,"close":1703},"2025-07-21",287.47,281,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1708,"close":1709},"2025-07-18",278.12,284.33,275.44,282.29,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1496,"close":1714},"2025-07-17",280.5,282.5,276.46,{"symbol":5,"time":1716,"open":1621,"high":1717,"low":1718,"close":1717},"2025-07-16",282.47,278.66,{"symbol":5,"time":1720,"open":1513,"high":1721,"low":1722,"close":1723},"2025-07-15",282.97,278.71,279.32,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1728,"close":1581},"2025-07-14",276.7,283.35,275.5,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-07-11",280.71,280.86,270.92,275.89,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1739},"2025-07-10",285.62,286.74,281.64,{"symbol":5,"time":1741,"open":1367,"high":1742,"low":1743,"close":1744},"2025-07-09",284.51,279.49,284.36,{"symbol":5,"time":1746,"open":1703,"high":1747,"low":1748,"close":1749},"2025-07-08",284.24,275.71,280.63,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1703},"2025-07-07",284.4,284.9,280.8,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1759,"close":1760},"2025-07-03",283,285.33,279.59,284.29,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":99,"close":1765},"2025-07-02",280.9,283.33,282.61,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1771},"2025-07-01",287.55,290.65,278.3,282.9,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1639,"close":1776},"2025-06-30",282.95,288.13,287.98,{"symbol":5,"time":1778,"open":1441,"high":1737,"low":1779,"close":1303},"2025-06-27",279.6,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1453,"close":1441},"2025-06-26",281.78,283.27,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":1788,"close":1789},"2025-06-25",281.07,283.81,279.28,279.5,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2025-06-24",281.85,282.87,279.81,281.63,{"symbol":5,"time":1797,"open":1516,"high":1798,"low":1799,"close":1800},"2025-06-23",282.79,276.9,280.3,{"symbol":5,"time":1802,"open":1803,"high":1586,"low":1804,"close":1805},"2025-06-20",281.43,274.93,280.08,{"symbol":5,"time":1807,"open":1808,"high":1808,"low":1809,"close":1803},"2025-06-18",282.55,278.78,{"symbol":5,"time":1811,"open":1717,"high":1812,"low":1440,"close":1813},"2025-06-17",283.99,281.89,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1579},"2025-06-16",279.21,285.06,279.17,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":1808},"2025-06-13",278.27,286.77,277.33,{"symbol":5,"time":1825,"open":1826,"high":1410,"low":1827,"close":1828},"2025-06-12",290,278.26,282.16,{"symbol":5,"time":1830,"open":1831,"high":1353,"low":1832,"close":1833},"2025-06-11",283.25,282.62,288.55,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1838,"close":1839},"2025-06-10",284.25,286.26,282.53,284.13,{"symbol":5,"time":1841,"open":1842,"high":1842,"low":1843,"close":1764},"2025-06-09",286.49,276.8,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-06-06",289.72,290.96,284.91,285.36,{"symbol":5,"time":1851,"open":1848,"high":1852,"low":1853,"close":1333},"2025-06-05",291.68,283.49,{"symbol":5,"time":1855,"open":1298,"high":1856,"low":1857,"close":1858},"2025-06-04",289.43,282.66,283.57,{"symbol":5,"time":1860,"open":1655,"high":1861,"low":1862,"close":1863},"2025-06-03",285.45,275.96,284.75,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1869},"2025-06-02",276.31,282,275.35,278.63,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-05-30",276.87,280.87,273.33,279.7,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-05-29",268.59,285.7,264.33,279.04,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-05-28",236.33,238.98,233.63,234.49,{"symbol":5,"time":1889,"open":1890,"high":1025,"low":1891,"close":1892},"2025-05-27",236.44,235,238.06,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-05-23",232.39,234.53,232.15,233,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-05-22",234,237.13,233.73,235.53,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1891},"2025-05-21",239.17,241.6,234.32,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1915},"2025-05-20",238,241.1,236.79,240.78,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1921},"2025-05-19",240.37,240.99,235.91,239.64,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2025-05-16",241.17,243.89,239.85,242.78,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1908},"2025-05-15",240.27,242.26,237.73,{"symbol":5,"time":1934,"open":1935,"high":150,"low":1936,"close":1937},"2025-05-14",241.41,238.08,240.3,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-05-13",241.08,243.13,238.39,241.2,{"symbol":5,"time":1945,"open":1912,"high":1946,"low":1947,"close":1948},"2025-05-12",241.78,225.51,241.44,{"symbol":5,"time":1950,"open":1951,"high":1935,"low":1952,"close":1953},"2025-05-09",240.44,236.2,237.05,{"symbol":5,"time":1955,"open":1956,"high":1153,"low":1957,"close":1958},"2025-05-08",240.02,237.89,239.53,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":164},"2025-05-07",234.17,239.28,233.74,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-05-06",234.88,237.22,231.79,232.81,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-05-05",235.3,238.95,234.76,236.99,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-05-02",236.71,237.79,234.47,236.49,{"symbol":5,"time":1983,"open":1891,"high":1891,"low":1984,"close":1985},"2025-05-01",231.19,232.07,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-04-30",231.46,234.04,226.51,233.69,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-04-29",227.09,232.68,226.96,231.64,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-04-28",228.44,229.95,224.07,225.77,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":1068,"close":2008},"2025-04-25",227.46,228.04,227.54,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-04-24",222.12,228.33,221.96,227.71,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":988,"close":2019},"2025-04-23",220.48,225.61,220.53,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-04-22",210.82,215.96,209.69,215.78,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-04-21",215.41,216,206.8,210.08,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":1126},"2025-04-17",220,220.83,215.44,{"symbol":5,"time":2038,"open":973,"high":970,"low":1054,"close":2039},"2025-04-16",220.66,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-04-15",222.41,224.61,220.73,222.72,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-04-14",221.58,225.21,220.29,223.66,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-04-11",211.53,218.6,208.34,218,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-04-10",214.23,216.02,204.1,210.64,{"symbol":5,"time":2065,"open":2066,"high":2057,"low":2067,"close":2068},"2025-04-09",205.97,202.71,217.04,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-04-08",220.45,221.18,207.51,209.39,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-04-07",205.23,218.63,201.54,214.74,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-04-04",216.83,219.4,211.55,213.68,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-04-03",220.03,225.16,215.87,221.49,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2097,"close":2098},"2025-04-02",226.2,229.2,223.99,226.54,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2025-04-01",227.97,229.24,221.77,227.9,{"symbol":5,"time":2106,"open":2107,"high":1898,"low":2108,"close":2109},"2025-03-31",231.69,228.81,231.63,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-03-28",237.15,238.05,231.6,234.21,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-03-27",234.94,238.85,232.82,237.48,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-03-26",240.03,241.06,234.14,235.61,{"symbol":5,"time":2129,"open":1930,"high":2130,"low":2131,"close":2132},"2025-03-25",244.99,238.25,240.61,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2112,"close":2137},"2025-03-24",239.42,240.09,239.04,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-03-21",233.51,238.37,231.15,236.77,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-03-20",237.36,237.81,233.44,235.85,{"symbol":5,"time":2151,"open":1978,"high":1026,"low":2152,"close":2153},"2025-03-19",234.79,237.17,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2158,"close":2159},"2025-03-18",235.52,237.09,233.83,236.43,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":2165},"2025-03-17",233.68,238.13,233.01,236.96,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2171},"2025-03-14",230.27,234.13,229.41,234.06,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":1042,"close":2176},"2025-03-13",232.76,234.96,227.8,{"symbol":5,"time":2178,"open":2140,"high":1199,"low":2179,"close":186},"2025-03-12",227.47,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2025-03-11",236.07,237.51,230.87,231.68,{"symbol":5,"time":2187,"open":2188,"high":1198,"low":2189,"close":1921},"2025-03-10",244.1,238.89,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":140},"2025-03-07",233.64,247.35,227.95,{"symbol":5,"time":2196,"open":1136,"high":2197,"low":2198,"close":2199},"2025-03-06",243.76,229.36,236.14,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":2205},"2025-03-05",218.19,221.01,214.89,219.94,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":2211},"2025-03-04",216.4,221.08,213.49,218.45,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":1002},"2025-03-03",224.31,225.8,218.39,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2222},"2025-02-28",221.14,224.73,218.9,224.14,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2025-02-27",225.57,228.77,220.7,220.99,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2048,"close":2233},"2025-02-26",222.68,231.04,227.23,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":2239},"2025-02-25",224.7,226,218.02,221.36,{"symbol":5,"time":2241,"open":979,"high":2000,"low":2242,"close":2243},"2025-02-24",222.79,226.11,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-02-21",228.35,228.5,225.14,225.79,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-02-20",228.2,229.67,225.55,228.74,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-02-19",230.07,230.32,226.83,229.19,{"symbol":5,"time":2263,"open":2264,"high":2175,"low":2265,"close":2266},"2025-02-18",233.28,229.94,232.83,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":1131,"close":1901},"2025-02-14",232.27,235.59,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2275,"close":2276},"2025-02-13",232.72,235.38,231.76,234.15,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2261,"close":2281},"2025-02-12",232.73,234.31,233.34,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":2287},"2025-02-11",235.86,236.51,232.5,234.33,{"symbol":5,"time":2289,"open":1017,"high":2290,"low":2291,"close":2147},"2025-02-10",239.9,235.31,{"symbol":5,"time":2293,"open":1926,"high":2294,"low":2295,"close":2296},"2025-02-07",240.49,235.42,237.2,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2302},"2025-02-06",238.01,240.95,237.33,239.43,{"symbol":5,"time":2304,"open":1901,"high":2305,"low":2306,"close":2307},"2025-02-05",239.31,231.3,239.29,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2313},"2025-02-04",228.76,235.96,227.35,233.38,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2025-02-03",230,235.71,228.47,233.29,{"symbol":5,"time":2321,"open":2322,"high":1921,"low":2323,"close":2324},"2025-01-31",239.02,232.92,233.26,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2330},"2025-01-30",232.9,238.04,230.97,237.07,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":2336},"2025-01-29",232.91,234.73,229.5,232.3,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":1059,"close":2341},"2025-01-28",227.98,234.65,232.24,{"symbol":5,"time":2343,"open":1086,"high":2344,"low":2345,"close":2003},"2025-01-27",227.32,220.94,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2350,"close":1070},"2025-01-24",223.14,225.1,222.45,{"symbol":5,"time":2352,"open":2353,"high":1047,"low":2353,"close":2354},"2025-01-23",213.85,222.97,{"symbol":5,"time":2356,"open":2220,"high":2357,"low":2358,"close":2359},"2025-01-22",229.4,224.04,229.07,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2364,"close":2365},"2025-01-21",218.54,223.73,217.75,223.04,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2371},"2025-01-17",216.05,217.65,214.46,216.59,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2376,"close":2377},"2025-01-16",212.21,216.48,211.5,214.75,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":2383},"2025-01-15",213.53,216.74,211.15,211.73,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":2388,"close":2389},"2025-01-14",213,215,208.74,210.86,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":2394,"close":2395},"2025-01-13",215.9,217.28,211,212.84,{"symbol":5,"time":2397,"open":2398,"high":988,"low":2399,"close":2364},"2025-01-10",213.82,212.66,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":2405},"2025-01-08",211.07,217.91,210.47,217.3,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2383},"2025-01-07",213.8,216.46,211.27,{"symbol":5,"time":2412,"open":211,"high":2413,"low":2414,"close":2415},"2025-01-06",215.98,211.9,212.87,{"symbol":5,"time":2417,"open":2418,"high":2419,"low":2420,"close":2421},"2025-01-03",210.84,214.3,209.82,213.03,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2426,"close":2427},"2025-01-02",212.53,214.66,209.61,210.58,{"symbol":5,"time":2429,"open":217,"high":2430,"low":2431,"close":2432},"2024-12-31",212.56,208.84,210.25,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":2438},"2024-12-30",212.05,212.58,209.36,211.47,{"symbol":5,"time":2440,"open":2441,"high":2442,"low":2443,"close":2444},"2024-12-27",214.07,214.54,211.35,214.01,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2024-12-26",215.33,216.31,212.46,214.86,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2024-12-24",223.94,224.36,214.29,217.43,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2462},"2024-12-23",222.57,224.98,221.24,224.89,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":1090},"2024-12-20",219.87,227.1,218.44,{"symbol":5,"time":2469,"open":964,"high":2470,"low":2471,"close":2472},"2024-12-19",226.95,218.11,219.67,{"symbol":5,"time":2474,"open":1132,"high":2475,"low":2228,"close":2476},"2024-12-18",229.14,221.54,{"symbol":5,"time":2478,"open":1079,"high":2479,"low":2480,"close":2481},"2024-12-17",227.13,222.5,226.41,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2486,"close":2487},"2024-12-16",228.13,229.61,223.22,224.69,{"symbol":5,"time":2489,"open":2490,"high":1995,"low":2179,"close":2491},"2024-12-13",232.06,228.78,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2496,"close":2497},"2024-12-12",231.65,236.16,228.83,232.48,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2148,"close":2502},"2024-12-11",248,250.63,233.85,{"symbol":5,"time":2504,"open":2505,"high":2505,"low":2506,"close":2507},"2024-12-10",248.7,243,246.19,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-12-09",250.45,251.19,244.31,245.99,{"symbol":5,"time":2515,"open":144,"high":2516,"low":2517,"close":2510},"2024-12-06",258.93,248.4,{"symbol":5,"time":2519,"open":1891,"high":2159,"low":2520,"close":199},"2024-12-05",230.63,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2108,"close":2525},"2024-12-04",230.3,238.22,237.74,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2530,"close":2531},"2024-12-03",225.53,228.84,225.39,226.46,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":2006},"2024-12-02",227.62,229.34,224.17,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2539,"close":2541},"2024-11-29",226.1,230.54,227.85,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":2546,"close":2547},"2024-11-27",228.75,229.47,226.29,226.76,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2552,"close":2553},"2024-11-26",226.3,227.74,224.21,226.88,{"symbol":5,"time":2555,"open":2556,"high":1132,"low":2471,"close":2470},"2024-11-25",218.81,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":2561,"close":2562},"2024-11-22",215.5,217.25,212.88,216.58,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2567,"close":2442},"2024-11-21",210.32,216.07,209.6,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":2573},"2024-11-20",211.1,211.33,207.54,210.63,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":2579},"2024-11-19",212,213.69,209.79,209.89,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":2584,"close":2086},"2024-11-18",214,216.18,212.23,{"symbol":5,"time":2586,"open":2587,"high":2587,"low":2588,"close":2589},"2024-11-15",227.41,213.14,213.36,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2594,"close":2595},"2024-11-14",233.2,238.17,229.43,229.71,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2164,"close":2600},"2024-11-13",235.95,237.58,233.19,{"symbol":5,"time":2602,"open":2603,"high":2113,"low":2604,"close":2605},"2024-11-12",234.7,232.78,236.52,{"symbol":5,"time":2607,"open":193,"high":2608,"low":2609,"close":2610},"2024-11-11",237.7,231.11,236.87,{"symbol":5,"time":2612,"open":2164,"high":2613,"low":2614,"close":1891},"2024-11-08",240.68,230.12,{"symbol":5,"time":2616,"open":2617,"high":2618,"low":2619,"close":2620},"2024-11-07",216.71,225.64,215.91,223.39,{"symbol":5,"time":2622,"open":2623,"high":2624,"low":2625,"close":2626},"2024-11-06",219.65,219.76,214.41,216.45,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":2632},"2024-11-05",212.92,215.45,212.26,212.65,{"symbol":5,"time":2634,"open":2635,"high":2419,"low":2636,"close":2424},"2024-11-04",211.94,210.69,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":2641,"close":2642},"2024-11-01",209.62,213.31,208.33,212.78,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2647,"close":2648},"2024-10-31",212.41,213.17,208.32,208.83,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":2415,"close":2080},"2024-10-30",212.97,216.34,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2657,"close":2353},"2024-10-29",211.63,215.83,211.18,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2382,"close":2662},"2024-10-28",213.09,214.42,212.13,{"symbol":5,"time":2664,"open":2386,"high":2665,"low":2666,"close":2584},"2024-10-25",214.69,211.28,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2671,"close":2672},"2024-10-24",216.79,219.6,212.49,212.61,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2678},"2024-10-23",218.89,220.19,217.13,217.73,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-10-22",220.92,221.16,217.08,219.55,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":966},"2024-10-21",219.53,222.29,217.81,{"symbol":5,"time":2691,"open":2034,"high":2692,"low":2693,"close":1049},"2024-10-18",223.29,217.66,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2698,"close":2699},"2024-10-17",216.52,217.33,213.71,217.02,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2702,"close":2697},"2024-10-16",211.3,218.66,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":940},"2024-10-15",210.04,211.22,209.01,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2713,"close":2714},"2024-10-14",211.85,212.52,209.41,210.42,{"symbol":5,"time":2716,"open":2717,"high":2415,"low":2718,"close":2719},"2024-10-11",211.05,210.28,211.32,{"symbol":5,"time":2721,"open":2722,"high":2573,"low":2722,"close":2723},"2024-10-10",205.38,210.13,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2726,"close":2728},"2024-10-09",204.78,207.66,206.84,{"symbol":5,"time":2730,"open":231,"high":2731,"low":2732,"close":2733},"2024-10-08",205.82,203.5,204.44,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":242,"close":2738},"2024-10-07",203.42,203.69,201.81,{"symbol":5,"time":2740,"open":2741,"high":2741,"low":2742,"close":2743},"2024-10-04",206.46,203.66,204.67,{"symbol":5,"time":2745,"open":2746,"high":2747,"low":2748,"close":2749},"2024-10-03",207.18,207.53,203.82,204.53,{"symbol":5,"time":2751,"open":2752,"high":2753,"low":2754,"close":2755},"2024-10-02",207.2,207.93,205.78,207.52,{"symbol":5,"time":2757,"open":2758,"high":2758,"low":2759,"close":2760},"2024-10-01",210.11,206.16,207.62,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2765,"close":2766},"2024-09-30",210.65,211.44,208.61,209.87,{"symbol":5,"time":2768,"open":2031,"high":2769,"low":2770,"close":2771},"2024-09-27",211.26,208.54,210.85,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2776,"close":2777},"2024-09-26",206.7,209.78,206.02,209.43,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":2783},"2024-09-25",208.99,210.07,204.92,205.13,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":243},"2024-09-24",210.88,211.7,207.13,{"symbol":5,"time":2790,"open":2791,"high":2791,"low":2763,"close":2792},"2024-09-23",215.57,211.04,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":223,"close":2796},"2024-09-20",213.84,214.88,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2024-09-19",219.08,219.81,213.76,214.39,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2807,"close":2808},"2024-09-18",215.12,217.2,213.19,215.48,{"symbol":5,"time":2810,"open":207,"high":952,"low":947,"close":2811},"2024-09-17",214.8,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":2816,"close":2817},"2024-09-16",218.06,218.36,213.34,217.03,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":1007,"close":205},"2024-09-13",220.31,221.12,{"symbol":5,"time":2823,"open":2824,"high":2825,"low":1096,"close":2205},"2024-09-12",223.95,226.47,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-09-11",221.31,224.49,218.01,223.9,{"symbol":5,"time":2833,"open":2834,"high":1058,"low":2835,"close":2836},"2024-09-10",222.7,220.9,221.89,{"symbol":5,"time":2838,"open":1114,"high":2839,"low":2840,"close":2841},"2024-09-09",222.8,215.38,222.59,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2847},"2024-09-06",217.29,217.67,213.16,215.89,{"symbol":5,"time":2849,"open":2850,"high":1114,"low":2851,"close":2852},"2024-09-05",215.84,212.47,215.31,{"symbol":5,"time":2854,"open":2419,"high":2057,"low":2629,"close":2083},"2024-09-04",{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":2860},"2024-09-03",215.8,219.25,214.16,215.74,{"symbol":5,"time":2862,"open":2057,"high":1102,"low":2863,"close":954},"2024-08-30",214.71,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2868,"close":2699},"2024-08-29",214.19,224.71,211.74,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":2874},"2024-08-28",199.86,200.94,198.12,199.35,{"symbol":5,"time":2876,"open":2877,"high":242,"low":2878,"close":2879},"2024-08-27",197.68,197.01,200.25,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":2885},"2024-08-26",199.59,201.73,198.7,198.83,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2890,"close":2891},"2024-08-23",198.19,200.86,196.1,199.25,{"symbol":5,"time":2893,"open":2894,"high":2895,"low":2896,"close":2897},"2024-08-22",202.21,202.87,196.71,197.06,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2902,"close":2903},"2024-08-21",194.1,201.76,194,201.44,{"symbol":5,"time":2905,"open":2906,"high":2907,"low":2908,"close":299},"2024-08-20",194.11,194.32,192.73,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2914},"2024-08-19",193.11,194.37,192.51,194.28,{"symbol":5,"time":2916,"open":786,"high":2902,"low":925,"close":2917},"2024-08-16",192.5,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2024-08-15",190.43,193.34,190.38,192.86,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":2929},"2024-08-14",190.32,190.97,187.66,188.2,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2926},"2024-08-13",186.42,191.3,185.51,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2024-08-12",187,188.53,184.39,185.42,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2945,"close":2946},"2024-08-09",185.87,187.96,185.21,186.85,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2951,"close":2952},"2024-08-08",184.08,186.2,183.7,185.46,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2957,"close":2958},"2024-08-07",187.98,189.25,182.21,182.25,{"symbol":5,"time":2960,"open":2961,"high":277,"low":2962,"close":2963},"2024-08-06",186.66,184.26,185.47,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":2968,"close":2963},"2024-08-05",178.53,187.12,177.41,{"symbol":5,"time":2970,"open":2971,"high":2971,"low":2972,"close":2973},"2024-08-02",186.45,180.46,185.14,{"symbol":5,"time":2975,"open":2976,"high":2977,"low":2978,"close":2979},"2024-08-01",192.19,194.29,188.07,189.14,{"symbol":5,"time":2981,"open":274,"high":2982,"low":2983,"close":2984},"2024-07-31",196.51,191.28,191.93,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":2990},"2024-07-30",192.23,194.71,191.5,193.63,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2995,"close":2996},"2024-07-29",192.47,192.75,189.95,191.67,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":738,"close":3001},"2024-07-26",188.19,193.54,192.43,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3006,"close":3007},"2024-07-25",184.24,189.93,184.17,186.55,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3012,"close":3013},"2024-07-24",186.12,186.88,183.64,184.25,{"symbol":5,"time":3015,"open":902,"high":3016,"low":3017,"close":3018},"2024-07-23",189.52,185.29,186.72,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":2937},"2024-07-22",184.44,187.44,181.9,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":265,"close":3028},"2024-07-19",181.11,183.55,183.25,{"symbol":5,"time":3030,"open":2958,"high":728,"low":891,"close":3031},"2024-07-18",180.43,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-07-17",185.69,185.74,180.95,181.93,{"symbol":5,"time":3039,"open":3010,"high":3040,"low":3041,"close":3042},"2024-07-16",188.01,186.03,187.16,{"symbol":5,"time":3044,"open":757,"high":3045,"low":3046,"close":3035},"2024-07-15",187.99,185.3,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":3051,"close":3052},"2024-07-12",186.21,190.11,185.95,187.92,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":3058},"2024-07-11",183.88,186.8,182.99,185.98,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":3064},"2024-07-10",181.77,182.81,179.51,182.02,{"symbol":5,"time":3066,"open":758,"high":3067,"low":891,"close":3068},"2024-07-09",183.5,182.23,{"symbol":5,"time":3070,"open":758,"high":728,"low":3071,"close":3072},"2024-07-08",181.18,182.89,{"symbol":5,"time":3074,"open":867,"high":3075,"low":3076,"close":3077},"2024-07-05",183.9,180.01,183.46,{"symbol":5,"time":3079,"open":3080,"high":913,"low":3081,"close":3082},"2024-07-03",182.82,181.21,181.33,{"symbol":5,"time":3084,"open":3085,"high":3067,"low":3086,"close":3087},"2024-07-02",181.71,181.57,182.85,{"symbol":5,"time":3089,"open":3090,"high":342,"low":3091,"close":3092},"2024-07-01",182.97,181.31,181.67,{"symbol":5,"time":3094,"open":3095,"high":3096,"low":3097,"close":3098},"2024-06-28",185.67,187.17,182.69,183.01,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":3103,"close":3104},"2024-06-27",182.93,186.44,181.66,185.15,{"symbol":5,"time":3106,"open":3107,"high":3052,"low":3108,"close":3109},"2024-06-26",187.8,183.93,184.27,{"symbol":5,"time":3111,"open":3102,"high":902,"low":3112,"close":3113},"2024-06-25",184,186.17,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3116,"close":765},"2024-06-24",184.68,187.5,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3123},"2024-06-21",184.11,187.15,183.21,184.88,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":3129},"2024-06-20",178.93,184.51,176.56,183.8,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":838,"close":3134},"2024-06-18",179.36,180.72,178.74,{"symbol":5,"time":3136,"open":3137,"high":750,"low":3138,"close":770},"2024-06-17",183.36,177.68,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":3144},"2024-06-14",185.17,186.58,182.98,184.7,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2024-06-13",189.26,191.51,185.05,185.77,{"symbol":5,"time":3152,"open":785,"high":3153,"low":3154,"close":3155},"2024-06-12",192.96,188.35,188.91,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":923},"2024-06-11",186.65,188.24,183.48,{"symbol":5,"time":3162,"open":3097,"high":3163,"low":446,"close":3164},"2024-06-10",186.57,184.99,{"symbol":5,"time":3166,"open":839,"high":3058,"low":3167,"close":3168},"2024-06-07",182.45,183.14,{"symbol":5,"time":3170,"open":260,"high":3171,"low":3172,"close":3173},"2024-06-06",185.72,180.83,185.01,{"symbol":5,"time":3175,"open":3176,"high":3090,"low":3177,"close":3178},"2024-06-05",180.16,177.42,181.69,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":3184},"2024-06-04",173.37,179.65,172.31,178.92,{"symbol":5,"time":3186,"open":3187,"high":855,"low":3188,"close":3189},"2024-06-03",176.08,171.1,171.41,{"symbol":5,"time":3191,"open":3192,"high":765,"low":3193,"close":3194},"2024-05-31",175.01,170.25,174.25,{"symbol":5,"time":3196,"open":3197,"high":3197,"low":3198,"close":3199},"2024-05-30",197,191.89,194.19,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":3204,"close":3205},"2024-05-29",201.05,204.22,200.02,200.5,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2024-05-28",203.9,204.54,201.53,203.09,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2024-05-24",203.99,205.26,202.77,203.89,{"symbol":5,"time":3219,"open":3220,"high":3220,"low":3221,"close":3222},"2024-05-23",207.5,202.15,204.58,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3215,"close":3227},"2024-05-22",208.71,210.96,205.76,{"symbol":5,"time":3229,"open":2708,"high":3230,"low":3231,"close":3232},"2024-05-21",210.95,208.14,209.24,{"symbol":5,"time":3234,"open":2781,"high":3235,"low":3236,"close":3237},"2024-05-20",211.03,209.04,209.96,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":3243},"2024-05-17",209.4,210.81,208.57,210.27,{"symbol":5,"time":3245,"open":3246,"high":2386,"low":3247,"close":3248},"2024-05-16",211.57,209.05,209.65,{"symbol":5,"time":3250,"open":3251,"high":2868,"low":3252,"close":3253},"2024-05-15",206.32,205.02,211.38,{"symbol":5,"time":3255,"open":216,"high":3256,"low":3257,"close":2748},"2024-05-14",206.13,202.19,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":3263},"2024-05-13",205.39,206.07,203.58,203.86,{"symbol":5,"time":3265,"open":3222,"high":3215,"low":3266,"close":231},"2024-05-10",202.25,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3269,"close":3271},"2024-05-09",201.97,205.08,203.91,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3276,"close":234},"2024-05-08",204.99,205.21,201.55,{"symbol":5,"time":3278,"open":2736,"high":3279,"low":3280,"close":3281},"2024-05-07",206.1,203.14,205.31,{"symbol":5,"time":3283,"open":3284,"high":3284,"low":3285,"close":3280},"2024-05-06",204.63,201.8,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":3291},"2024-05-03",204.31,205.66,201.98,203.45,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":3297},"2024-05-02",200.76,202.03,198.57,201.43,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":303,"close":3302},"2024-05-01",198.64,202.1,198.9,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3307,"close":3308},"2024-04-30",200.32,202.42,198.46,198.56,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":3313,"close":3314},"2024-04-29",202.59,203.74,201.03,201.58,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":3319,"close":3320},"2024-04-26",200.51,202.51,199.71,200.91,{"symbol":5,"time":3322,"open":3323,"high":3324,"low":255,"close":3325},"2024-04-25",195.22,199.52,199.09,{"symbol":5,"time":3327,"open":3328,"high":3311,"low":3329,"close":3330},"2024-04-24",201.17,199.11,200.52,{"symbol":5,"time":3332,"open":2889,"high":3333,"low":2889,"close":3334},"2024-04-23",205.4,201.1,{"symbol":5,"time":3336,"open":3337,"high":3338,"low":3339,"close":3340},"2024-04-22",199.39,200.47,195.61,199.06,{"symbol":5,"time":3342,"open":2874,"high":3343,"low":3344,"close":3345},"2024-04-19",199.65,197.03,198.38,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3350,"close":3351},"2024-04-18",199.2,201.62,197.56,199.54,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3356,"close":3348},"2024-04-17",200.53,202.32,198.65,{"symbol":5,"time":3358,"open":3359,"high":3360,"low":3361,"close":3362},"2024-04-16",200.9,202.58,199.55,200.37,{"symbol":5,"time":3364,"open":3365,"high":3366,"low":249,"close":3349},"2024-04-15",207.42,208.82,{"symbol":5,"time":3368,"open":3240,"high":3369,"low":3370,"close":3371},"2024-04-12",209.51,205.63,206.74,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":3377},"2024-04-11",212.2,212.59,208.97,211.19,{"symbol":5,"time":3379,"open":2629,"high":3380,"low":3381,"close":3382},"2024-04-10",214.95,209.67,210.92,{"symbol":5,"time":3384,"open":3385,"high":2381,"low":3386,"close":3387},"2024-04-09",213.9,212.3,216.54,{"symbol":5,"time":3389,"open":3390,"high":3387,"low":3391,"close":3392},"2024-04-08",216.13,213.91,214.97,{"symbol":5,"time":3394,"open":3395,"high":3396,"low":2859,"close":3397},"2024-04-05",214.68,217.48,214.73,{"symbol":5,"time":3399,"open":3400,"high":1046,"low":3401,"close":2080},"2024-04-04",218.72,214.62,{"symbol":5,"time":3403,"open":3404,"high":3405,"low":2375,"close":2677},"2024-04-03",216.64,219.21,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3386,"close":3410},"2024-04-02",213.12,219.23,216.41,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":2102,"close":3415},"2024-04-01",231.13,232.05,230.39,{"symbol":5,"time":3417,"open":3418,"high":2603,"low":3419,"close":2107},"2024-03-28",233.1,231.54,{"symbol":5,"time":3421,"open":1891,"high":1891,"low":3422,"close":3423},"2024-03-27",231.89,233.39,{"symbol":5,"time":3425,"open":2316,"high":3426,"low":2316,"close":1995},"2024-03-26",233.95,{"symbol":5,"time":3428,"open":3429,"high":1984,"low":2544,"close":3430},"2024-03-25",230.5,229.42,{"symbol":5,"time":3432,"open":2609,"high":3433,"low":3434,"close":3435},"2024-03-22",233.27,229.88,230.42,{"symbol":5,"time":3437,"open":3438,"high":2140,"low":3439,"close":3440},"2024-03-21",231.62,230.26,231.82,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3445,"close":182},"2024-03-20",230.8,231.53,229.03,{"symbol":5,"time":3447,"open":3448,"high":3449,"low":3448,"close":2001},"2024-03-19",226.72,231.67,{"symbol":5,"time":3451,"open":3452,"high":2259,"low":2466,"close":3453},"2024-03-18",228.34,228.43,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2024-03-15",230.62,232.88,225.91,226.98,{"symbol":5,"time":3461,"open":3462,"high":3462,"low":3463,"close":3464},"2024-03-14",236.9,231.39,232.47,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3467,"close":2152},"2024-03-13",230.85,235.14,{"symbol":5,"time":3470,"open":1130,"high":3471,"low":3472,"close":3473},"2024-03-12",233.55,227.84,231.05,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":3479},"2024-03-11",226.31,229.73,226.04,227.75,{"symbol":5,"time":3481,"open":3482,"high":1898,"low":3483,"close":3484},"2024-03-08",231.28,227.64,227.79,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":3489,"close":182},"2024-03-07",225.63,230.44,224.54,{"symbol":5,"time":3491,"open":1058,"high":3492,"low":3493,"close":3494},"2024-03-06",225.86,221.79,224.56,{"symbol":5,"time":3496,"open":1070,"high":3497,"low":3498,"close":3499},"2024-03-05",225.46,219.48,221.64,{"symbol":5,"time":3501,"open":1060,"high":1069,"low":3502,"close":2237},"2024-03-04",221.21,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3507,"close":3508},"2024-03-01",221.25,230.66,218.5,222.01,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":1947},"2024-02-29",226.92,228.02,224.33,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3519},"2024-02-28",222.46,226.32,221.06,225.37,{"symbol":5,"time":3521,"open":1058,"high":3522,"low":2203,"close":3523},"2024-02-27",224.8,222.92,{"symbol":5,"time":3525,"open":973,"high":3519,"low":3526,"close":1058},"2024-02-26",221.75,{"symbol":5,"time":3528,"open":1060,"high":3529,"low":3530,"close":3499},"2024-02-23",224.67,219.8,{"symbol":5,"time":3532,"open":3533,"high":3534,"low":3535,"close":3536},"2024-02-22",220.75,222.66,217.6,222.17,{"symbol":5,"time":3538,"open":3539,"high":2677,"low":3540,"close":3541},"2024-02-21",215.52,214.2,216.37,{"symbol":5,"time":3543,"open":2364,"high":3544,"low":3545,"close":3546},"2024-02-20",220.07,216.11,218.76,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3551,"close":3552},"2024-02-16",222.6,223.37,219.31,219.35,{"symbol":5,"time":3554,"open":3555,"high":3556,"low":3518,"close":3557},"2024-02-15",222.11,224.28,223.56,{"symbol":5,"time":3559,"open":2847,"high":3560,"low":2805,"close":3561},"2024-02-14",222.1,220.67,{"symbol":5,"time":3563,"open":2576,"high":1101,"low":3564,"close":3565},"2024-02-13",211.46,213.93,{"symbol":5,"time":3567,"open":3568,"high":2676,"low":3568,"close":3569},"2024-02-12",216.78,218.46,{"symbol":5,"time":3571,"open":3572,"high":3573,"low":2413,"close":3574},"2024-02-09",216.25,220.42,216.76,{"symbol":5,"time":3576,"open":2582,"high":3577,"low":3578,"close":3579},"2024-02-08",217.69,213.6,215.39,{"symbol":5,"time":3581,"open":3582,"high":3392,"low":3583,"close":3584},"2024-02-07",210.5,209.71,214.56,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3589,"close":241},"2024-02-06",206.26,210.41,205.71,{"symbol":5,"time":3591,"open":2066,"high":3251,"low":3592,"close":3593},"2024-02-05",201.24,204.24,{"symbol":5,"time":3595,"open":3596,"high":206,"low":3597,"close":2030},"2024-02-02",204,202.34,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3602,"close":3214},"2024-02-01",203.71,206.45,198.22,{"symbol":5,"time":3604,"open":940,"high":3605,"low":3606,"close":3607},"2024-01-31",213.35,207.4,207.41,{"symbol":5,"time":3609,"open":3610,"high":2442,"low":3611,"close":3612},"2024-01-30",213.95,210.51,210.91,{"symbol":5,"time":3614,"open":3615,"high":3616,"low":206,"close":3617},"2024-01-29",209.25,213.43,213.42,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":3622,"close":3623},"2024-01-26",208.2,209.88,207.78,208.73,{"symbol":5,"time":3625,"open":3626,"high":3627,"low":3628,"close":3620},"2024-01-25",209.63,209.64,206.22,{"symbol":5,"time":3630,"open":3631,"high":3632,"low":3633,"close":3634},"2024-01-24",212.02,214.15,208.95,209.09,{"symbol":5,"time":3636,"open":940,"high":3637,"low":3638,"close":3639},"2024-01-23",212.42,208.72,211.78,{"symbol":5,"time":3641,"open":3642,"high":2636,"low":2747,"close":3643},"2024-01-22",208.94,209.38,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3648,"close":3649},"2024-01-19",204.52,207.83,202,207.15,{"symbol":5,"time":3651,"open":3648,"high":3652,"low":3653,"close":3654},"2024-01-18",204.61,200.74,204.5,{"symbol":5,"time":3656,"open":3657,"high":3658,"low":3659,"close":3660},"2024-01-17",204.72,205.92,201.51,201.89,{"symbol":5,"time":3662,"open":3663,"high":3664,"low":3665,"close":3666},"2024-01-16",206.92,208.69,204.65,207.22,{"symbol":5,"time":3668,"open":3669,"high":3670,"low":3671,"close":3664},"2024-01-12",203.8,209.44,203.28,{"symbol":5,"time":3673,"open":274,"high":3652,"low":3674,"close":3675},"2024-01-11",194.05,204.23,{"symbol":5,"time":3677,"open":3678,"high":3679,"low":3680,"close":3681},"2024-01-10",193.7,195.29,191.39,193.89,{"symbol":5,"time":3683,"open":3684,"high":3685,"low":3684,"close":280},"2024-01-09",189.41,193.28,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":868,"close":3690},"2024-01-08",185.41,190.57,190.54,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":3693,"close":3034},"2024-01-05",184.14,187.35,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3699,"close":3700},"2024-01-04",184.82,186.59,184.37,186.11,{"symbol":5,"time":3702,"open":2937,"high":3703,"low":3149,"close":3704},"2024-01-03",188.41,185.19,{"symbol":5,"time":3706,"open":3707,"high":3148,"low":3708,"close":3709},"2024-01-02",191.16,187.89,189.18,{"symbol":5,"time":3711,"open":3712,"high":3713,"low":3714,"close":298},"2023-12-29",193.87,196.27,192.05,{"symbol":5,"time":3716,"open":3717,"high":2912,"low":3718,"close":3719},"2023-12-28",191.07,191.06,194.01,{"symbol":5,"time":3721,"open":3722,"high":3723,"low":3724,"close":3725},"2023-12-27",190.96,191.7,188.77,190.85,{"symbol":5,"time":3727,"open":3728,"high":3729,"low":3730,"close":3731},"2023-12-26",190.95,191.91,190.03,190.06,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3736,"close":3725},"2023-12-22",188.25,191.15,187.46,{"symbol":5,"time":3738,"open":3739,"high":3740,"low":3741,"close":3742},"2023-12-21",185.48,188.54,184.72,187.02,{"symbol":5,"time":3744,"open":3745,"high":3007,"low":3746,"close":3143},"2023-12-20",182.9,181.13,{"symbol":5,"time":3748,"open":3749,"high":3004,"low":3750,"close":3751},"2023-12-19",183.6,181.95,183.4,{"symbol":5,"time":3753,"open":3754,"high":3755,"low":3756,"close":3757},"2023-12-18",180.8,183.39,180.5,182.05,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3763},"2023-12-15",183.11,187.25,180.23,180.67,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3182,"close":3768},"2023-12-14",179.74,184.62,182.84,{"symbol":5,"time":3770,"open":3771,"high":3772,"low":702,"close":3772},"2023-12-13",175.61,177.37,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3777,"close":3778},"2023-12-12",174.52,176.16,172.98,175.16,{"symbol":5,"time":3780,"open":3781,"high":3782,"low":3783,"close":3784},"2023-12-11",171.55,174.62,169.98,174.48,{"symbol":5,"time":3786,"open":3787,"high":3788,"low":3789,"close":3790},"2023-12-08",174.85,175.41,171.56,172.71,{"symbol":5,"time":3792,"open":3793,"high":3794,"low":3795,"close":3796},"2023-12-07",173.33,174.7,165.12,172.95,{"symbol":5,"time":3798,"open":832,"high":3799,"low":717,"close":3800},"2023-12-06",181.27,178.39,{"symbol":5,"time":3802,"open":869,"high":3803,"low":838,"close":3804},"2023-12-05",179.53,177.96,{"symbol":5,"time":3806,"open":3807,"high":3808,"low":3809,"close":3810},"2023-12-04",176.98,180.48,176.19,179.01,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3813,"close":3815},"2023-12-01",174.04,179.91,178.84,{"symbol":5,"time":3817,"open":3818,"high":3819,"low":3820,"close":3821},"2023-11-30",174.95,175.19,171.01,174.31,{"symbol":5,"time":3823,"open":3824,"high":3825,"low":628,"close":3826},"2023-11-29",176.42,179.14,173.36,{"symbol":5,"time":3828,"open":694,"high":3829,"low":3830,"close":3831},"2023-11-28",174.94,171.43,174.76,{"symbol":5,"time":3833,"open":3834,"high":3835,"low":3836,"close":3793},"2023-11-27",175.7,176.02,172.9,{"symbol":5,"time":3838,"open":3839,"high":3840,"low":3819,"close":873},"2023-11-24",176.01,177.19,{"symbol":5,"time":3842,"open":3843,"high":3844,"low":3845,"close":3846},"2023-11-22",178.26,180.35,175.38,175.71,{"symbol":5,"time":3848,"open":454,"high":3849,"low":3850,"close":734},"2023-11-21",179.59,176.36,{"symbol":5,"time":3852,"open":840,"high":3853,"low":3854,"close":3855},"2023-11-20",179.24,175.22,178.71,{"symbol":5,"time":3857,"open":3858,"high":3859,"low":3860,"close":3861},"2023-11-17",175.85,177.85,175.3,176.54,{"symbol":5,"time":3863,"open":3864,"high":3865,"low":3866,"close":843},"2023-11-16",175.57,177.87,174.06,{"symbol":5,"time":3868,"open":3194,"high":3869,"low":3194,"close":3870},"2023-11-15",181.88,176.78,{"symbol":5,"time":3872,"open":3873,"high":3874,"low":3875,"close":3876},"2023-11-14",171.06,174.09,170.21,173.45,{"symbol":5,"time":3878,"open":3879,"high":3880,"low":515,"close":3881},"2023-11-13",166.73,166.77,166.25,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3886,"close":553},"2023-11-10",167.44,167.65,162.72,{"symbol":5,"time":3888,"open":3800,"high":3800,"low":3889,"close":3890},"2023-11-09",165.33,166.6,{"symbol":5,"time":3892,"open":3893,"high":3894,"low":3895,"close":3896},"2023-11-08",193.78,195.46,192.63,194.13,{"symbol":5,"time":3898,"open":3899,"high":811,"low":2922,"close":3900},"2023-11-07",193.37,194.12,{"symbol":5,"time":3902,"open":3903,"high":3904,"low":3905,"close":3906},"2023-11-06",194.31,196.8,192.55,196.15,{"symbol":5,"time":3908,"open":3909,"high":3910,"low":3909,"close":3911},"2023-11-03",191,195.58,194.59,{"symbol":5,"time":3913,"open":3914,"high":3915,"low":276,"close":3916},"2023-11-02",190.91,193.02,189.91,{"symbol":5,"time":3918,"open":3919,"high":3920,"low":3921,"close":3922},"2023-11-01",192,192.46,185.7,187.05,{"symbol":5,"time":3924,"open":3925,"high":3911,"low":3926,"close":3927},"2023-10-31",191.08,190.3,192.71,{"symbol":5,"time":3929,"open":3930,"high":3198,"low":3931,"close":3932},"2023-10-30",190.77,186.78,190.28,{"symbol":5,"time":3934,"open":3935,"high":3936,"low":3937,"close":3016},"2023-10-27",190.7,192.56,188.64,{"symbol":5,"time":3939,"open":919,"high":3940,"low":3941,"close":3942},"2023-10-26",194.83,187.86,190.14,{"symbol":5,"time":3944,"open":286,"high":286,"low":3945,"close":3946},"2023-10-25",193.84,194.78,{"symbol":5,"time":3948,"open":3949,"high":3950,"low":3951,"close":797},"2023-10-24",195.98,197.44,193.39,{"symbol":5,"time":3953,"open":3954,"high":3954,"low":3000,"close":3955},"2023-10-23",199.32,195.13,{"symbol":5,"time":3957,"open":3285,"high":3301,"low":3958,"close":3959},"2023-10-20",198.08,200.39,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3964,"close":3965},"2023-10-19",208.3,208.55,201.25,202.17,{"symbol":5,"time":3967,"open":3968,"high":3969,"low":3970,"close":3971},"2023-10-18",207.46,207.76,204.75,206.2,{"symbol":5,"time":3973,"open":3974,"high":3975,"low":3976,"close":3977},"2023-10-17",210.48,210.73,206.11,207.94,{"symbol":5,"time":3979,"open":2441,"high":2625,"low":3638,"close":3980},"2023-10-16",211.96,{"symbol":5,"time":3982,"open":952,"high":3983,"low":3984,"close":3545},"2023-10-13",220.41,215.35,{"symbol":5,"time":3986,"open":3987,"high":3988,"low":3632,"close":3989},"2023-10-12",217.51,218.64,215.97,{"symbol":5,"time":3991,"open":3992,"high":2393,"low":3993,"close":3994},"2023-10-11",214.08,214.06,216.72,{"symbol":5,"time":3996,"open":2415,"high":3997,"low":3998,"close":3999},"2023-10-10",215.28,211.69,213.88,{"symbol":5,"time":4001,"open":4002,"high":4003,"low":4004,"close":2846},"2023-10-09",207.95,213.28,207.61,{"symbol":5,"time":4006,"open":4007,"high":4008,"low":4007,"close":2567},"2023-10-06",199.48,210.3,{"symbol":5,"time":4010,"open":4011,"high":4012,"low":4013,"close":4014},"2023-10-05",199.82,202.26,196.03,201.4,{"symbol":5,"time":4016,"open":4017,"high":4018,"low":4019,"close":4020},"2023-10-04",201.36,202.92,199.28,200.48,{"symbol":5,"time":4022,"open":4023,"high":4024,"low":4025,"close":2879},"2023-10-03",199.98,202.79,199.45,{"symbol":5,"time":4027,"open":4028,"high":2067,"low":4029,"close":4030},"2023-10-02",202.07,199.4,201.18,{"symbol":5,"time":4032,"open":4033,"high":3606,"low":4034,"close":3291},"2023-09-29",204.8,203,{"symbol":5,"time":4036,"open":3660,"high":4037,"low":4038,"close":4039},"2023-09-28",204.73,200.85,202.84,{"symbol":5,"time":4041,"open":286,"high":2894,"low":4042,"close":4043},"2023-09-27",199.84,201.84,{"symbol":5,"time":4045,"open":4046,"high":2742,"low":4047,"close":3337},"2023-09-26",201.7,198.92,{"symbol":5,"time":4049,"open":4050,"high":4051,"low":4050,"close":4052},"2023-09-25",202.76,204.7,203.95,{"symbol":5,"time":4054,"open":3222,"high":3652,"low":4055,"close":3280},"2023-09-22",202.38,{"symbol":5,"time":4057,"open":4058,"high":4059,"low":235,"close":4060},"2023-09-21",206.63,208.12,203.2,[4062,4068,4073,4078,4083,4088,4093,4098,4103,4108,4113,4118,4123,4128,4132,4137,4142,4147,4152,4157,4162,4165,4170,4174,4179,4184,4189,4194,4199,4204,4209,4214,4219,4224,4229,4234,4239,4244,4249,4254,4259,4264,4269,4274,4279,4284,4289,4294,4299,4304,4309,4314,4319,4324,4328,4333,4337,4342,4347,4351,4355,4360,4365,4370,4375,4380,4385,4390,4395,4400,4405,4410,4414,4419,4424,4428,4433,4438,4442,4447,4452,4457,4462,4467,4472,4477,4481,4486,4491,4496,4500,4504,4509,4514,4518,4523,4528,4533,4538,4543,4548,4553,4558,4563,4568,4573,4578,4582,4587,4592,4597,4602,4607,4612,4617,4622,4627,4632,4637,4642,4647,4652,4657,4662,4667,4672,4677,4682,4687,4692,4697,4702,4707,4712,4717,4722,4727,4732,4737,4742,4747,4752,4757,4762,4767,4772,4777,4782,4787,4792,4797,4801,4806,4811,4816,4821,4826,4831,4836,4840,4845,4849,4854,4859,4864,4869,4874,4879,4883,4886,4891,4896,4900,4904,4907,4911,4915,4920,4923,4928,4933,4938,4943,4947,4952,4957,4961,4965,4969,4974,4979,4984,4988,4993,4997,5002,5007,5012,5017,5022,5026,5031,5036,5041,5046,5051,5056,5061,5066,5070,5074,5079,5082,5087,5092,5097,5102,5106,5108,5112,5117,5122,5126,5131,5135,5140,5145,5150,5153,5158,5163,5168,5173,5176,5181,5186,5191,5195,5200,5204,5209,5213,5218,5223,5228,5233,5238,5243,5248,5252,5256,5260,5265,5270,5275,5280,5285,5290,5295,5300,5305,5309,5314,5319,5324,5329,5333],{"symbol":4063,"time":26,"open":4064,"high":4065,"low":4066,"close":4067},"SPY",761.31,762,757.97,761.69,{"symbol":4063,"time":32,"open":4069,"high":4070,"low":4071,"close":4072},763.15,763.57,759.96,762.6,{"symbol":4063,"time":37,"open":4074,"high":4075,"low":4076,"close":4077},759.5,761.67,749.6,754.05,{"symbol":4063,"time":43,"open":4079,"high":4080,"low":4081,"close":4082},760.12,760.35,756.15,757.39,{"symbol":4063,"time":49,"open":4084,"high":4085,"low":4086,"close":4087},759,763.52,757.93,760.88,{"symbol":4063,"time":55,"open":4089,"high":4090,"low":4091,"close":4092},764.72,766.38,763.6,764.29,{"symbol":4063,"time":61,"open":4094,"high":4095,"low":4096,"close":4097},758.03,760.11,756.64,757.83,{"symbol":4063,"time":67,"open":4099,"high":4100,"low":4101,"close":4102},764.08,764.47,760.94,762.4,{"symbol":4063,"time":71,"open":4104,"high":4105,"low":4106,"close":4107},769.07,769.7,765.14,765.96,{"symbol":4063,"time":77,"open":4109,"high":4110,"low":4111,"close":4112},772.01,772.87,769,770.19,{"symbol":4063,"time":83,"open":4114,"high":4115,"low":4116,"close":4117},767.9,774.03,767.45,773.17,{"symbol":4063,"time":89,"open":4119,"high":4120,"low":4121,"close":4122},762.45,766.43,761.73,765.16,{"symbol":4063,"time":95,"open":4124,"high":4125,"low":4126,"close":4127},762.01,764.67,759.48,761.78,{"symbol":4063,"time":101,"open":4129,"high":4130,"low":4089,"close":4131},767.33,768,767.05,{"symbol":4063,"time":107,"open":4133,"high":4134,"low":4135,"close":4136},771.76,775.3,768.31,769.35,{"symbol":4063,"time":113,"open":4138,"high":4139,"low":4140,"close":4141},768.5,772.36,767.16,771.1,{"symbol":4063,"time":119,"open":4143,"high":4144,"low":4145,"close":4146},764.73,767.35,763.93,766.08,{"symbol":4063,"time":125,"open":4148,"high":4149,"low":4150,"close":4151},766.16,766.78,763.05,765.91,{"symbol":4063,"time":131,"open":4153,"high":4154,"low":4155,"close":4156},764.78,765.22,762.08,763.47,{"symbol":4063,"time":137,"open":4158,"high":4159,"low":4160,"close":4161},766.05,767.85,764.17,765.72,{"symbol":4063,"time":143,"open":4107,"high":4163,"low":4164,"close":4072},768.15,762.04,{"symbol":4063,"time":149,"open":4166,"high":4167,"low":4168,"close":4169},770.36,772.47,768.1,769.06,{"symbol":4063,"time":155,"open":4171,"high":4172,"low":4173,"close":4116},768.7,769.5,766.92,{"symbol":4063,"time":161,"open":4175,"high":4176,"low":4177,"close":4178},776.18,776.78,772.51,772.67,{"symbol":4063,"time":167,"open":4180,"high":4181,"low":4182,"close":4183},778.54,778.8,775.43,776.34,{"symbol":4063,"time":173,"open":4185,"high":4186,"low":4187,"close":4188},774.87,779.37,774.11,777.88,{"symbol":4063,"time":179,"open":4190,"high":4191,"low":4192,"close":4193},774.71,774.9,771.28,772.49,{"symbol":4063,"time":185,"open":4195,"high":4196,"low":4197,"close":4198},774.53,774.61,769.2,770.56,{"symbol":4063,"time":191,"open":4200,"high":4201,"low":4202,"close":4203},772.6,775.05,771.62,773.03,{"symbol":4063,"time":197,"open":4205,"high":4206,"low":4207,"close":4208},771.02,773.92,769.61,773.26,{"symbol":4063,"time":203,"open":4210,"high":4211,"low":4212,"close":4213},770.21,771.82,767.46,768.56,{"symbol":4063,"time":209,"open":4215,"high":4216,"low":4217,"close":4218},775.85,776.85,769.51,769.79,{"symbol":4063,"time":215,"open":4220,"high":4221,"low":4222,"close":4223},760.63,773.41,760.52,771.33,{"symbol":4063,"time":221,"open":4225,"high":4226,"low":4227,"close":4228},749.44,758.58,748.8,757.67,{"symbol":4063,"time":227,"open":4230,"high":4231,"low":4232,"close":4233},744.68,748.9,737.68,747.03,{"symbol":4063,"time":233,"open":4235,"high":4236,"low":4237,"close":4238},736.05,742.45,734.59,741.69,{"symbol":4063,"time":239,"open":4240,"high":4241,"low":4242,"close":4243},739.97,742.68,729.1,729.46,{"symbol":4063,"time":245,"open":4245,"high":4246,"low":4247,"close":4248},739.19,742.79,735.98,740.86,{"symbol":4063,"time":251,"open":4250,"high":4251,"low":4252,"close":4253},744.91,745.53,735.87,739.09,{"symbol":4063,"time":257,"open":4255,"high":4256,"low":4257,"close":4258},738.51,743.72,737.29,738.93,{"symbol":4063,"time":263,"open":4260,"high":4261,"low":4262,"close":4263},739.37,742.56,735.21,738.18,{"symbol":4063,"time":268,"open":4265,"high":4266,"low":4267,"close":4268},746.62,750.02,746.37,747.41,{"symbol":4063,"time":273,"open":4270,"high":4271,"low":4272,"close":4273},746.29,749.04,744.18,748.28,{"symbol":4063,"time":279,"open":4275,"high":4276,"low":4277,"close":4278},747.06,748.73,741.51,742.09,{"symbol":4063,"time":285,"open":4280,"high":4281,"low":4282,"close":4283},742.08,747.29,740.8,743.29,{"symbol":4063,"time":290,"open":4285,"high":4286,"low":4287,"close":4288},752.76,754.57,747.88,750.72,{"symbol":4063,"time":295,"open":4290,"high":4291,"low":4292,"close":4293},754.24,755.58,750.2,754.81,{"symbol":4063,"time":301,"open":4295,"high":4296,"low":4297,"close":4298},750.91,753.34,748.66,751.83,{"symbol":4063,"time":307,"open":4300,"high":4301,"low":4302,"close":4303},752.47,753.91,748,749.17,{"symbol":4063,"time":312,"open":4305,"high":4306,"low":4307,"close":4308},752.05,755.42,748.1,754.95,{"symbol":4063,"time":317,"open":4310,"high":4311,"low":4312,"close":4313},747.35,751.97,745.59,751.71,{"symbol":4063,"time":323,"open":4315,"high":4316,"low":4317,"close":4318},743.16,746.15,739.51,745.4,{"symbol":4063,"time":329,"open":4320,"high":4321,"low":4322,"close":4323},750.22,750.96,745.21,747.71,{"symbol":4063,"time":335,"open":4325,"high":4326,"low":4268,"close":4327},748.74,752.41,751.28,{"symbol":4063,"time":341,"open":4329,"high":4330,"low":4331,"close":4332},747.4,751.31,740.03,744.78,{"symbol":4063,"time":346,"open":4334,"high":4225,"low":4335,"close":4336},745,742.38,745.76,{"symbol":4063,"time":351,"open":4338,"high":4339,"low":4340,"close":4341},741.29,748.02,740.89,746.77,{"symbol":4063,"time":357,"open":4343,"high":4344,"low":4345,"close":4346},736.53,741.56,732.09,741,{"symbol":4063,"time":363,"open":4348,"high":4343,"low":4349,"close":4350},728.95,716.58,728.99,{"symbol":4063,"time":368,"open":4352,"high":4260,"low":4353,"close":4354},738.91,729.6,734.3,{"symbol":4063,"time":374,"open":4356,"high":4357,"low":4358,"close":4359},735.17,739.95,730.84,733.24,{"symbol":4063,"time":380,"open":4361,"high":4362,"low":4363,"close":4364},733.81,739.63,732.3,733.58,{"symbol":4063,"time":386,"open":4366,"high":4367,"low":4368,"close":4369},747.7,750.18,743.13,744.39,{"symbol":4063,"time":392,"open":4371,"high":4372,"low":4373,"close":4374},747.76,748.23,743.86,746.74,{"symbol":4063,"time":397,"open":4376,"high":4377,"low":4378,"close":4379},751.29,752.15,739.22,740.96,{"symbol":4063,"time":403,"open":4381,"high":4382,"low":4383,"close":4384},754.55,755.44,749.88,750.33,{"symbol":4063,"time":409,"open":4386,"high":4387,"low":4388,"close":4389},751.85,756.68,751.76,754.83,{"symbol":4063,"time":415,"open":4391,"high":4392,"low":4393,"close":4394},740.71,744.44,735.03,741.75,{"symbol":4063,"time":421,"open":4396,"high":4397,"low":4398,"close":4399},728.76,740,724.41,737.76,{"symbol":4063,"time":427,"open":4401,"high":4402,"low":4403,"close":4404},733.39,738.38,725.33,725.43,{"symbol":4063,"time":432,"open":4406,"high":4407,"low":4408,"close":4409},743.63,746.9,722.59,737.05,{"symbol":4063,"time":438,"open":4411,"high":4412,"low":4413,"close":4378},743.36,745.34,738.19,{"symbol":4063,"time":444,"open":4415,"high":4416,"low":4417,"close":4418},752.31,752.82,735.53,737.55,{"symbol":4063,"time":450,"open":4420,"high":4421,"low":4422,"close":4423},752.1,758.31,751.47,757.09,{"symbol":4063,"time":456,"open":4425,"high":4426,"low":4427,"close":4290},758.15,758.8,753.57,{"symbol":4063,"time":462,"open":4429,"high":4430,"low":4431,"close":4432},757.03,760.4,756.75,759.57,{"symbol":4063,"time":468,"open":4434,"high":4435,"low":4436,"close":4437},755.36,760.28,754.69,758.54,{"symbol":4063,"time":474,"open":4439,"high":4440,"low":4436,"close":4441},755.9,758.08,756.48,{"symbol":4063,"time":480,"open":4443,"high":4444,"low":4445,"close":4446},750.25,755.15,749.23,754.6,{"symbol":4063,"time":485,"open":4448,"high":4449,"low":4450,"close":4451},750.88,751.38,748.22,750.46,{"symbol":4063,"time":491,"open":4453,"high":4454,"low":4455,"close":4456},750.01,752.13,748.37,750.59,{"symbol":4063,"time":495,"open":4458,"high":4459,"low":4460,"close":4461},746.24,748.94,744.48,745.64,{"symbol":4063,"time":501,"open":4463,"high":4464,"low":4465,"close":4466},738.64,744.87,737.03,742.72,{"symbol":4063,"time":507,"open":4468,"high":4469,"low":4470,"close":4471},735.71,741.87,733.89,741.25,{"symbol":4063,"time":513,"open":4473,"high":4474,"low":4475,"close":4476},734.78,737.65,731.53,733.73,{"symbol":4063,"time":518,"open":4478,"high":4479,"low":4401,"close":4480},739.83,741.42,738.65,{"symbol":4063,"time":524,"open":4482,"high":4483,"low":4484,"close":4485},741.79,743.46,737.96,739.17,{"symbol":4063,"time":529,"open":4487,"high":4488,"low":4489,"close":4490},743.65,749.53,743.56,748.17,{"symbol":4063,"time":535,"open":4492,"high":4493,"low":4494,"close":4495},738.47,743.91,735.47,742.31,{"symbol":4063,"time":541,"open":4497,"high":4498,"low":4499,"close":4263},736.89,738.84,731.83,{"symbol":4063,"time":546,"open":4501,"high":4502,"low":4501,"close":4503},736.45,740.79,739.3,{"symbol":4063,"time":552,"open":4505,"high":4506,"low":4507,"close":4508},734.93,738.08,734.57,737.62,{"symbol":4063,"time":557,"open":4510,"high":4511,"low":4512,"close":4513},735.05,736.13,729.75,731.58,{"symbol":4063,"time":563,"open":4515,"high":4237,"low":4516,"close":4517},728.16,727.82,733.83,{"symbol":4063,"time":569,"open":4519,"high":4520,"low":4521,"close":4522},721.77,725.04,721.49,723.77,{"symbol":4063,"time":575,"open":4524,"high":4525,"low":4526,"close":4527},720.07,722.12,714.99,718.01,{"symbol":4063,"time":581,"open":4529,"high":4530,"low":4531,"close":4532},721.25,724.87,720.47,720.65,{"symbol":4063,"time":587,"open":4534,"high":4535,"low":4536,"close":4537},714.63,719.79,710.45,718.66,{"symbol":4063,"time":593,"open":4539,"high":4540,"low":4541,"close":4542},711,712.2,708.37,711.58,{"symbol":4063,"time":598,"open":4544,"high":4545,"low":4546,"close":4547},711.82,712.88,709.25,711.69,{"symbol":4063,"time":602,"open":4549,"high":4550,"low":4551,"close":4552},713.17,715.63,712.3,715.17,{"symbol":4063,"time":608,"open":4554,"high":4555,"low":4556,"close":4557},710.75,714.47,709.01,713.94,{"symbol":4063,"time":614,"open":4559,"high":4560,"low":4561,"close":4562},709.5,712.36,702.28,708.45,{"symbol":4063,"time":620,"open":4564,"high":4565,"low":4566,"close":4567},709.15,711.45,708.22,711.21,{"symbol":4063,"time":626,"open":4569,"high":4570,"low":4571,"close":4572},710.28,711.28,702.64,704.08,{"symbol":4063,"time":632,"open":4574,"high":4575,"low":4576,"close":4577},708.78,709.91,706.14,708.72,{"symbol":4063,"time":636,"open":4576,"high":4579,"low":4580,"close":4581},712.39,705.76,710.14,{"symbol":4063,"time":642,"open":4583,"high":4584,"low":4585,"close":4586},701.06,702.78,698.53,701.66,{"symbol":4063,"time":648,"open":4588,"high":4589,"low":4590,"close":4591},695.26,700.28,694.2,699.94,{"symbol":4063,"time":653,"open":4593,"high":4594,"low":4595,"close":4596},687.69,694.58,687.66,694.46,{"symbol":4063,"time":658,"open":4598,"high":4599,"low":4600,"close":4601},677.41,686.3,676.58,686.1,{"symbol":4063,"time":664,"open":4603,"high":4604,"low":4605,"close":4606},681.32,682.03,678.45,679.46,{"symbol":4063,"time":669,"open":4608,"high":4609,"low":4610,"close":4611},674.84,681.16,673.77,679.91,{"symbol":4063,"time":675,"open":4613,"high":4614,"low":4615,"close":4616},676.39,677.08,671.46,676.01,{"symbol":4063,"time":681,"open":4618,"high":4619,"low":4620,"close":4621},656.65,659.61,651.06,659.22,{"symbol":4063,"time":687,"open":4623,"high":4624,"low":4625,"close":4626},655.86,659.72,655.52,658.93,{"symbol":4063,"time":693,"open":4628,"high":4629,"low":4630,"close":4631},646.42,658.2,645.11,655.83,{"symbol":4063,"time":699,"open":4633,"high":4634,"low":4635,"close":4636},653.9,658.52,653,655.24,{"symbol":4063,"time":704,"open":4638,"high":4639,"low":4640,"close":4641},638.94,651.54,637.98,650.34,{"symbol":4063,"time":710,"open":4643,"high":4644,"low":4645,"close":4646},640.11,640.37,629.28,631.97,{"symbol":4063,"time":716,"open":4648,"high":4649,"low":4650,"close":4651},642.5,642.66,633.11,634.09,{"symbol":4063,"time":722,"open":4653,"high":4654,"low":4655,"close":4656},652.06,654.85,644.82,645.09,{"symbol":4063,"time":726,"open":4658,"high":4659,"low":4660,"close":4661},658.67,660.89,654.24,656.82,{"symbol":4063,"time":732,"open":4663,"high":4664,"low":4665,"close":4666},651.32,657.03,649.88,653.18,{"symbol":4063,"time":737,"open":4668,"high":4669,"low":4670,"close":4671},658.07,662.62,653.94,655.38,{"symbol":4063,"time":743,"open":4673,"high":4674,"low":4675,"close":4676},656.51,656.69,644.72,648.57,{"symbol":4063,"time":749,"open":4678,"high":4679,"low":4680,"close":4681},656.97,662.98,655.17,659.8,{"symbol":4063,"time":755,"open":4683,"high":4684,"low":4685,"close":4686},668.36,669.72,661.19,661.43,{"symbol":4063,"time":761,"open":4688,"high":4689,"low":4690,"close":4691},672.39,674.44,669.7,670.79,{"symbol":4063,"time":767,"open":4693,"high":4694,"low":4695,"close":4696},668.38,672.07,667.12,669.03,{"symbol":4063,"time":773,"open":4698,"high":4699,"low":4700,"close":4701},669.27,672.34,661.36,662.29,{"symbol":4063,"time":778,"open":4703,"high":4704,"low":4705,"close":4706},671.16,671.65,665.87,666.06,{"symbol":4063,"time":784,"open":4708,"high":4709,"low":4710,"close":4711},677.58,680.08,673.34,676.33,{"symbol":4063,"time":790,"open":4713,"high":4714,"low":4715,"close":4716},677.72,683.36,674.76,677.18,{"symbol":4063,"time":795,"open":4718,"high":4719,"low":4720,"close":4721},666.39,679.92,662.39,678.27,{"symbol":4063,"time":801,"open":4723,"high":4724,"low":4725,"close":4726},673.41,676.11,669.76,672.38,{"symbol":4063,"time":807,"open":4728,"high":4729,"low":4730,"close":4731},682.08,685.53,675.61,681.31,{"symbol":4063,"time":813,"open":4733,"high":4734,"low":4735,"close":4736},681.63,687.09,679.62,685.13,{"symbol":4063,"time":819,"open":4738,"high":4739,"low":4740,"close":4741},675.06,682.61,669.66,680.33,{"symbol":4063,"time":825,"open":4743,"high":4744,"low":4745,"close":4746},678.7,688.62,678.02,686.38,{"symbol":4063,"time":831,"open":4748,"high":4749,"low":4750,"close":4751},683.09,686.86,681.64,685.99,{"symbol":4063,"time":837,"open":4753,"high":4754,"low":4755,"close":4756},693.28,693.3,684.35,689.3,{"symbol":4063,"time":842,"open":4758,"high":4759,"low":4760,"close":4761},690.18,693.68,690.1,693.15,{"symbol":4063,"time":848,"open":4763,"high":4764,"low":4765,"close":4766},681.9,688.35,680,687.35,{"symbol":4063,"time":854,"open":4768,"high":4769,"low":4770,"close":4771},687.83,690,680.37,682.39,{"symbol":4063,"time":860,"open":4773,"high":4774,"low":4775,"close":4776},682.32,690.06,681.73,689.43,{"symbol":4063,"time":866,"open":4778,"high":4779,"low":4780,"close":4781},683.84,686.18,681.55,684.48,{"symbol":4063,"time":872,"open":4783,"high":4784,"low":4785,"close":4786},684.02,689.15,682.83,686.29,{"symbol":4063,"time":878,"open":4788,"high":4789,"low":4790,"close":4791},680.14,684.94,675.78,682.85,{"symbol":4063,"time":884,"open":4793,"high":4794,"low":4795,"close":4796},681.69,686.28,677.52,681.75,{"symbol":4063,"time":890,"open":4798,"high":4799,"low":4770,"close":4800},694.24,695.35,681.27,{"symbol":4063,"time":896,"open":4802,"high":4803,"low":4804,"close":4805},696.39,697.14,689.18,691.96,{"symbol":4063,"time":901,"open":4807,"high":4808,"low":4809,"close":4810},694.95,696.54,691.66,692.12,{"symbol":4063,"time":906,"open":4812,"high":4813,"low":4814,"close":4815},689.42,695.87,688.34,693.95,{"symbol":4063,"time":912,"open":4817,"high":4818,"low":4819,"close":4820},681.46,692.31,680.85,690.62,{"symbol":4063,"time":918,"open":4822,"high":4823,"low":4824,"close":4825},680.94,683.69,675.79,677.62,{"symbol":4063,"time":922,"open":4827,"high":4828,"low":4829,"close":4830},690.35,691.45,681.76,686.19,{"symbol":4063,"time":927,"open":4832,"high":4833,"low":4834,"close":4835},696.21,696.96,684.03,689.53,{"symbol":4063,"time":933,"open":4837,"high":4838,"low":4812,"close":4839},689.58,696.93,695.41,{"symbol":4063,"time":939,"open":4841,"high":4842,"low":4843,"close":4844},691.79,694.21,687.12,691.97,{"symbol":4063,"time":945,"open":4802,"high":4846,"low":4847,"close":4848},697.06,684.83,694.04,{"symbol":4063,"time":951,"open":4850,"high":4851,"low":4852,"close":4853},697.05,697.84,693.94,695.42,{"symbol":4063,"time":957,"open":4855,"high":4856,"low":4857,"close":4858},694.18,696.53,693.57,695.49,{"symbol":4063,"time":963,"open":4860,"high":4861,"low":4862,"close":4863},690.49,694.13,689.92,692.73,{"symbol":4063,"time":969,"open":4865,"high":4866,"low":4867,"close":4868},688.15,690.96,687.16,689.23,{"symbol":4063,"time":975,"open":4870,"high":4871,"low":4872,"close":4873},689.85,691.13,686.92,688.98,{"symbol":4063,"time":981,"open":4875,"high":4876,"low":4877,"close":4878},679.65,688.74,678.13,685.4,{"symbol":4063,"time":987,"open":4880,"high":4881,"low":4882,"close":4708},681.49,684.77,676.57,{"symbol":4063,"time":993,"open":4884,"high":4885,"low":4760,"close":4809},693.66,694.25,{"symbol":4063,"time":998,"open":4887,"high":4888,"low":4889,"close":4890},694.57,695.45,691.25,692.24,{"symbol":4063,"time":1004,"open":4892,"high":4893,"low":4894,"close":4895},691,691.72,686.04,690.36,{"symbol":4063,"time":1010,"open":4858,"high":4897,"low":4898,"close":4899},696.09,691.35,693.77,{"symbol":4063,"time":1016,"open":4901,"high":4897,"low":4902,"close":4903},690.68,690.63,695.16,{"symbol":4063,"time":1022,"open":4902,"high":4905,"low":4804,"close":4906},695.31,694.07,{"symbol":4063,"time":1028,"open":4908,"high":4820,"low":4909,"close":4910},688.82,687.49,689.51,{"symbol":4063,"time":1034,"open":4912,"high":4913,"low":4914,"close":4837},692.19,693.96,689.32,{"symbol":4063,"time":1039,"open":4916,"high":4917,"low":4918,"close":4919},687.93,692.32,687.78,691.81,{"symbol":4063,"time":1045,"open":4921,"high":4776,"low":4746,"close":4922},686.54,687.72,{"symbol":4063,"time":1051,"open":4924,"high":4925,"low":4926,"close":4927},685.71,686.87,679.82,683.17,{"symbol":4063,"time":1057,"open":4929,"high":4930,"low":4931,"close":4932},687.14,687.36,681.71,681.92,{"symbol":4063,"time":1063,"open":4934,"high":4935,"low":4936,"close":4937},687.45,688.56,686.58,687.01,{"symbol":4063,"time":1067,"open":4939,"high":4940,"low":4941,"close":4942},687.54,689.2,686.07,687.85,{"symbol":4063,"time":1073,"open":4944,"high":4809,"low":4945,"close":4946},690.64,689.27,690.31,{"symbol":4063,"time":1078,"open":4948,"high":4949,"low":4950,"close":4951},687.95,690.83,687.8,690.38,{"symbol":4063,"time":1084,"open":4953,"high":4954,"low":4955,"close":4956},683.92,688.2,683.87,687.96,{"symbol":4063,"time":1089,"open":4958,"high":4959,"low":4960,"close":4847},683.94,685.36,680.59,{"symbol":4063,"time":1095,"open":4962,"high":4963,"low":4964,"close":4960},676.59,681.09,676.47,{"symbol":4063,"time":1100,"open":4966,"high":4967,"low":4968,"close":4964},677.6,680.74,674.9,{"symbol":4063,"time":1106,"open":4970,"high":4971,"low":4972,"close":4973},679.89,680.44,671.2,671.4,{"symbol":4063,"time":1112,"open":4975,"high":4976,"low":4977,"close":4978},679.23,681.08,674.98,678.87,{"symbol":4063,"time":1117,"open":4980,"high":4981,"low":4982,"close":4983},685.74,685.76,679.25,680.73,{"symbol":4063,"time":1123,"open":4985,"high":4986,"low":4987,"close":4829},688.17,688.88,679.17,{"symbol":4063,"time":1129,"open":4989,"high":4990,"low":4991,"close":4992},685.14,689.25,682.17,689.17,{"symbol":4063,"time":1135,"open":4994,"high":4995,"low":4731,"close":4996},682.56,688.97,687.57,{"symbol":4063,"time":1141,"open":4998,"high":4999,"low":5000,"close":5001},683.15,685.39,682.59,683.04,{"symbol":4063,"time":1147,"open":5003,"high":5004,"low":5005,"close":5006},686.59,686.64,681.57,683.63,{"symbol":4063,"time":1152,"open":5008,"high":5009,"low":5010,"close":5011},685.47,688.39,684.58,685.69,{"symbol":4063,"time":1157,"open":5013,"high":5014,"low":5015,"close":5016},685.3,685.37,681.34,684.39,{"symbol":4063,"time":1162,"open":5018,"high":5019,"low":5020,"close":5021},680.57,684.91,679.69,683.89,{"symbol":4063,"time":1168,"open":4932,"high":5023,"low":5024,"close":5025},683.82,679.33,681.53,{"symbol":4063,"time":1174,"open":5027,"high":5028,"low":5029,"close":5030},678.81,682.99,678.74,680.27,{"symbol":4063,"time":1180,"open":5032,"high":5033,"low":5034,"close":5035},680.86,683.67,680.5,683.39,{"symbol":4063,"time":1184,"open":5037,"high":5038,"low":5039,"close":5040},677.63,681.7,676.72,679.68,{"symbol":4063,"time":1190,"open":5042,"high":5043,"low":5044,"close":5045},668.63,676.21,664.48,675.02,{"symbol":4063,"time":1196,"open":5047,"high":5048,"low":5049,"close":5050},662.69,670.06,661.59,668.73,{"symbol":4063,"time":1202,"open":5052,"high":5053,"low":5054,"close":5055},655.05,664.55,650.85,659.03,{"symbol":4063,"time":1208,"open":5057,"high":5058,"low":5059,"close":5060},672.91,675.56,651.89,652.53,{"symbol":4063,"time":1214,"open":5062,"high":5063,"low":5064,"close":5065},660.78,667.34,658.75,662.63,{"symbol":4063,"time":1220,"open":5067,"high":5068,"low":4623,"close":5069},662.1,665.12,660.08,{"symbol":4063,"time":1226,"open":4690,"high":5071,"low":5072,"close":5073},673.71,662.17,665.67,{"symbol":4063,"time":1232,"open":5075,"high":5076,"low":5077,"close":5078},665.38,675.66,663.27,671.93,{"symbol":4063,"time":1238,"open":5034,"high":5032,"low":5080,"close":5081},670.52,672.04,{"symbol":4063,"time":1244,"open":5083,"high":5084,"low":5085,"close":5086},684.79,684.96,680.95,683.38,{"symbol":4063,"time":1250,"open":5088,"high":5089,"low":5090,"close":5091},679.95,683.57,678.73,683,{"symbol":4063,"time":1256,"open":5093,"high":5094,"low":5095,"close":5096},677.24,682.18,675.03,681.44,{"symbol":4063,"time":1260,"open":5098,"high":5099,"low":5100,"close":5101},667.91,671.08,661.21,670.97,{"symbol":4063,"time":1266,"open":4964,"high":5103,"low":5104,"close":5105},677.38,668.72,670.31,{"symbol":4063,"time":1272,"open":4977,"high":5032,"low":5107,"close":4708},674.17,{"symbol":4063,"time":1278,"open":4724,"high":5109,"low":5110,"close":5111},679.96,674.58,675.24,{"symbol":4063,"time":1284,"open":5113,"high":5114,"low":5115,"close":5116},685.67,685.8,679.94,683.34,{"symbol":4063,"time":1289,"open":5118,"high":5119,"low":5120,"close":5121},685.04,685.08,679.24,682.06,{"symbol":4063,"time":1295,"open":5123,"high":5124,"low":5125,"close":5125},683.9,685.94,679.83,{"symbol":4063,"time":1301,"open":5127,"high":5128,"low":5129,"close":5130},688.72,689.7,682.87,687.39,{"symbol":4063,"time":1306,"open":5132,"high":5133,"low":4847,"close":5134},687.05,688.91,687.06,{"symbol":4063,"time":1311,"open":5136,"high":5137,"low":5138,"close":5139},682.73,685.54,682.12,685.24,{"symbol":4063,"time":1317,"open":5141,"high":5142,"low":5143,"close":5144},676.46,678.47,675.65,677.25,{"symbol":4063,"time":1323,"open":5146,"high":5147,"low":5148,"close":5149},668.12,672.71,667.8,671.76,{"symbol":4063,"time":1329,"open":5151,"high":5151,"low":5152,"close":5148},672,663.3,{"symbol":4063,"time":1335,"open":5154,"high":5155,"low":5156,"close":5157},671.44,672.99,669.98,671.29,{"symbol":4063,"time":1340,"open":5159,"high":5160,"low":5161,"close":5162},667.32,672.21,667.27,671.3,{"symbol":4063,"time":1346,"open":5164,"high":5165,"low":5166,"close":5167},659.5,665.76,658.14,664.39,{"symbol":4063,"time":1352,"open":5169,"high":5170,"low":5171,"close":5172},666.82,668.71,657.11,660.64,{"symbol":4063,"time":1358,"open":5169,"high":5174,"low":4626,"close":5175},670.23,665.17,{"symbol":4063,"time":1364,"open":5177,"high":5178,"low":5179,"close":5180},657.17,665.83,653.17,662.23,{"symbol":4063,"time":1370,"open":5182,"high":5183,"low":5184,"close":5185},660.65,665.13,659.77,663.04,{"symbol":4063,"time":1376,"open":5187,"high":5188,"low":5189,"close":5190},672.13,673.95,652.84,653.02,{"symbol":4063,"time":1380,"open":5192,"high":5193,"low":5194,"close":4703},673.53,673.94,669.21,{"symbol":4063,"time":1386,"open":5196,"high":5197,"low":5198,"close":5199},670.25,673.21,669.42,673.11,{"symbol":4063,"time":1392,"open":5201,"high":5155,"low":5202,"close":5203},672.54,667.67,669.12,{"symbol":4063,"time":1397,"open":5205,"high":5206,"low":5207,"close":5208},671.62,672.51,669.46,671.61,{"symbol":4063,"time":1403,"open":5210,"high":5211,"low":5212,"close":5194},669.99,672.68,668.16,{"symbol":4063,"time":1409,"open":5214,"high":5215,"low":5216,"close":5217},670.45,670.57,666.78,669.22,{"symbol":4063,"time":1415,"open":5219,"high":5220,"low":5221,"close":5222},663.17,669.37,663.06,668.45,{"symbol":4063,"time":1421,"open":5224,"high":5225,"low":5226,"close":5227},662.93,666.65,661.61,666.18,{"symbol":4063,"time":1427,"open":5229,"high":5230,"low":5231,"close":5232},664.36,665.28,661.86,663.68,{"symbol":4063,"time":1433,"open":5234,"high":5235,"low":5236,"close":5237},659.51,662.37,657.88,661.82,{"symbol":4063,"time":1439,"open":5239,"high":5240,"low":5241,"close":5242},657.94,659.41,654.41,658.05,{"symbol":4063,"time":1445,"open":5244,"high":5245,"low":5246,"close":5247},664.51,664.61,659.67,661.1,{"symbol":4063,"time":1450,"open":5249,"high":5063,"low":5250,"close":5251},666.72,661.98,663.21,{"symbol":4063,"time":1456,"open":5253,"high":5254,"low":5072,"close":5255},662.2,667.29,666.84,{"symbol":4063,"time":1462,"open":5257,"high":5053,"low":5258,"close":5259},662.33,660.37,663.7,{"symbol":4063,"time":1468,"open":5261,"high":5262,"low":5263,"close":5264},661.89,664.89,660.27,662.26,{"symbol":4063,"time":1474,"open":5266,"high":5267,"low":5268,"close":5269},660.01,661.72,654.3,659.18,{"symbol":4063,"time":1480,"open":5271,"high":5272,"low":5273,"close":5274},661.47,661.78,659.21,660,{"symbol":4063,"time":1486,"open":5276,"high":5277,"low":5278,"close":5279},659.64,661.04,659.34,660.91,{"symbol":4063,"time":1492,"open":5281,"high":5282,"low":5283,"close":5284},657.6,659.11,656.9,657.41,{"symbol":4063,"time":1498,"open":5286,"high":5287,"low":5288,"close":5289},654.18,658.33,653.59,657.63,{"symbol":4063,"time":1503,"open":5291,"high":5292,"low":5293,"close":5294},653.62,654.55,650.63,652.21,{"symbol":4063,"time":1509,"open":5296,"high":5297,"low":5298,"close":5299},648.97,650.86,647.22,650.33,{"symbol":4063,"time":1515,"open":5301,"high":5302,"low":5303,"close":5304},648.62,649.84,647.23,648.83,{"symbol":4063,"time":1521,"open":5306,"high":5294,"low":5307,"close":5308},651.48,643.33,647.24,{"symbol":4063,"time":1527,"open":5310,"high":5311,"low":5312,"close":5313},644.42,649.15,643.51,649.12,{"symbol":4063,"time":1533,"open":5315,"high":5316,"low":5317,"close":5318},642.67,644.21,640.46,643.74,{"symbol":4063,"time":1539,"open":5320,"high":5321,"low":5322,"close":5323},637.5,640.49,634.92,640.27,{"symbol":4063,"time":1545,"open":5325,"high":5326,"low":5327,"close":5328},647.47,647.84,643.14,645.05,{"symbol":4063,"time":1551,"open":5308,"high":5330,"low":5331,"close":5332},649.48,645.34,648.92,{"symbol":4063,"time":1556,"open":5334,"high":5335,"low":5310,"close":5336},644.57,647.37,646.63,[5338,5343,5346,5349,5351,5353,5355,5357,5358,5361,5363,5366,5368,5369,5371,5372,5374,5377,5379,5381,5384,5386,5388,5390,5392,5394,5396,5398,5399,5401,5403,5405,5407,5408,5410,5412,5414,5415,5417,5419,5421,5423,5424,5426,5428,5430,5432,5434,5435,5436,5438,5440,5442,5444,5445,5447,5449,5451,5453,5455,5457,5459,5461,5463],{"time":32,"symbol":5,"current_signal":5339,"signal_change":23,"signal_type":5340,"trading_system":5341,"datetime":5342},"False","BEARISH","ADX","2026-09-17 00:00:00",{"time":71,"symbol":5,"current_signal":5339,"signal_change":23,"signal_type":5340,"trading_system":5344,"datetime":5345},"MACD","2026-09-08 00:00:00",{"time":113,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5344,"datetime":5348},"BULLISH","2026-08-27 00:00:00",{"time":125,"symbol":5,"current_signal":5339,"signal_change":23,"signal_type":5340,"trading_system":5344,"datetime":5350},"2026-08-25 00:00:00",{"time":239,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5344,"datetime":5352},"2026-07-29 00:00:00",{"time":245,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5341,"datetime":5354},"2026-07-28 00:00:00",{"time":268,"symbol":5,"current_signal":5339,"signal_change":23,"signal_type":5340,"trading_system":5341,"datetime":5356},"2026-07-22 00:00:00",{"time":268,"symbol":5,"current_signal":5339,"signal_change":23,"signal_type":5340,"trading_system":5344,"datetime":5356},{"time":273,"symbol":5,"current_signal":5339,"signal_change":23,"signal_type":5340,"trading_system":5359,"datetime":5360},"RSI","2026-07-21 00:00:00",{"time":341,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5341,"datetime":5362},"2026-07-02 00:00:00",{"time":346,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5364,"datetime":5365},"CCI","2026-07-01 00:00:00",{"time":363,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5344,"datetime":5367},"2026-06-26 00:00:00",{"time":363,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5359,"datetime":5367},{"time":392,"symbol":5,"current_signal":5339,"signal_change":23,"signal_type":5340,"trading_system":5341,"datetime":5370},"2026-06-18 00:00:00",{"time":392,"symbol":5,"current_signal":5339,"signal_change":23,"signal_type":5340,"trading_system":5364,"datetime":5370},{"time":427,"symbol":5,"current_signal":5339,"signal_change":23,"signal_type":5340,"trading_system":5344,"datetime":5373},"2026-06-10 00:00:00",{"time":438,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5375,"datetime":5376},"MA","2026-06-08 00:00:00",{"time":450,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5341,"datetime":5378},"2026-06-04 00:00:00",{"time":462,"symbol":5,"current_signal":5339,"signal_change":23,"signal_type":5340,"trading_system":5359,"datetime":5380},"2026-06-02 00:00:00",{"time":468,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5382,"datetime":5383},"BollingerBands","2026-06-01 00:00:00",{"time":474,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5364,"datetime":5385},"2026-05-29 00:00:00",{"time":518,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5344,"datetime":5387},"2026-05-18 00:00:00",{"time":535,"symbol":5,"current_signal":5339,"signal_change":23,"signal_type":5340,"trading_system":5344,"datetime":5389},"2026-05-13 00:00:00",{"time":581,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5344,"datetime":5391},"2026-05-01 00:00:00",{"time":587,"symbol":5,"current_signal":5339,"signal_change":23,"signal_type":5340,"trading_system":5344,"datetime":5393},"2026-04-30 00:00:00",{"time":620,"symbol":5,"current_signal":5339,"signal_change":23,"signal_type":5340,"trading_system":5341,"datetime":5395},"2026-04-22 00:00:00",{"time":636,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5341,"datetime":5397},"2026-04-17 00:00:00",{"time":636,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5344,"datetime":5397},{"time":675,"symbol":5,"current_signal":5339,"signal_change":23,"signal_type":5340,"trading_system":5382,"datetime":5400},"2026-04-08 00:00:00",{"time":710,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5359,"datetime":5402},"2026-03-30 00:00:00",{"time":722,"symbol":5,"current_signal":5339,"signal_change":23,"signal_type":5340,"trading_system":5344,"datetime":5404},"2026-03-26 00:00:00",{"time":726,"symbol":5,"current_signal":5339,"signal_change":23,"signal_type":5340,"trading_system":5341,"datetime":5406},"2026-03-25 00:00:00",{"time":726,"symbol":5,"current_signal":5339,"signal_change":23,"signal_type":5340,"trading_system":5364,"datetime":5406},{"time":790,"symbol":5,"current_signal":5339,"signal_change":23,"signal_type":5340,"trading_system":5359,"datetime":5409},"2026-03-10 00:00:00",{"time":807,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5382,"datetime":5411},"2026-03-05 00:00:00",{"time":813,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5341,"datetime":5413},"2026-03-04 00:00:00",{"time":813,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5364,"datetime":5413},{"time":848,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5359,"datetime":5416},"2026-02-24 00:00:00",{"time":860,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5344,"datetime":5418},"2026-02-20 00:00:00",{"time":927,"symbol":5,"current_signal":5339,"signal_change":23,"signal_type":5340,"trading_system":5382,"datetime":5420},"2026-02-03 00:00:00",{"time":945,"symbol":5,"current_signal":5339,"signal_change":23,"signal_type":5340,"trading_system":5364,"datetime":5422},"2026-01-29 00:00:00",{"time":945,"symbol":5,"current_signal":5339,"signal_change":23,"signal_type":5340,"trading_system":5344,"datetime":5422},{"time":975,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5344,"datetime":5425},"2026-01-22 00:00:00",{"time":987,"symbol":5,"current_signal":5339,"signal_change":23,"signal_type":5340,"trading_system":5344,"datetime":5427},"2026-01-20 00:00:00",{"time":1004,"symbol":5,"current_signal":5339,"signal_change":23,"signal_type":5340,"trading_system":5341,"datetime":5429},"2026-01-14 00:00:00",{"time":1016,"symbol":5,"current_signal":5339,"signal_change":23,"signal_type":5340,"trading_system":5359,"datetime":5431},"2026-01-12 00:00:00",{"time":1039,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5341,"datetime":5433},"2026-01-06 00:00:00",{"time":1039,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5382,"datetime":5433},{"time":1039,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5364,"datetime":5433},{"time":1067,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5359,"datetime":5437},"2025-12-29 00:00:00",{"time":1089,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5344,"datetime":5439},"2025-12-22 00:00:00",{"time":1202,"symbol":5,"current_signal":5339,"signal_change":23,"signal_type":5340,"trading_system":5375,"datetime":5441},"2025-11-21 00:00:00",{"time":1226,"symbol":5,"current_signal":5339,"signal_change":23,"signal_type":5340,"trading_system":5382,"datetime":5443},"2025-11-17 00:00:00",{"time":1226,"symbol":5,"current_signal":5339,"signal_change":23,"signal_type":5340,"trading_system":5364,"datetime":5443},{"time":1232,"symbol":5,"current_signal":5339,"signal_change":23,"signal_type":5340,"trading_system":5344,"datetime":5446},"2025-11-14 00:00:00",{"time":1260,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5344,"datetime":5448},"2025-11-07 00:00:00",{"time":1266,"symbol":5,"current_signal":5339,"signal_change":23,"signal_type":5340,"trading_system":5344,"datetime":5450},"2025-11-06 00:00:00",{"time":1272,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5344,"datetime":5452},"2025-11-05 00:00:00",{"time":1346,"symbol":5,"current_signal":5339,"signal_change":23,"signal_type":5340,"trading_system":5341,"datetime":5454},"2025-10-17 00:00:00",{"time":1370,"symbol":5,"current_signal":5339,"signal_change":23,"signal_type":5340,"trading_system":5344,"datetime":5456},"2025-10-13 00:00:00",{"time":1397,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5341,"datetime":5458},"2025-10-06 00:00:00",{"time":1409,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5375,"datetime":5460},"2025-10-02 00:00:00",{"time":1433,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5382,"datetime":5462},"2025-09-26 00:00:00",{"time":1433,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5347,"trading_system":5364,"datetime":5462},[5465,5471,5477,5482,5487,5493,5498,5503,5508,5513,5518,5523,5528,5533,5538,5543,5548,5553,5558,5563,5568,5573,5578,5583,5588,5593,5598,5603,5608,5613,5618,5623,5628,5633,5638,5643,5649,5655,5661,5667,5673,5679,5685,5691,5697,5703,5709,5715,5721,5727,5733,5739,5745,5751,5757,5763,5769,5775,5781,5787,5793],{"symbol":5,"form":5466,"filingdate":743,"primarydocument":5467,"accessionnumber":5468,"filing_url":5469,"sec_url":5470},"10-K","veev-20260131.htm","0001393052-26-000014","https://www.sec.gov/Archives/edgar/data/1393052/000139305226000014/veev-20260131.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305226000014/0001393052-26-000014-index.htm",{"symbol":5,"form":5472,"filingdate":813,"primarydocument":5473,"accessionnumber":5474,"filing_url":5475,"sec_url":5476},"8-K","veev-20260304.htm","0001393052-26-000007","https://www.sec.gov/Archives/edgar/data/1393052/000139305226000007/veev-20260304.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305226000007/0001393052-26-000007-index.htm",{"symbol":5,"form":5472,"filingdate":1045,"primarydocument":5478,"accessionnumber":5479,"filing_url":5480,"sec_url":5481},"veev-20260105.htm","0001393052-26-000003","https://www.sec.gov/Archives/edgar/data/1393052/000139305226000003/veev-20260105.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305226000003/0001393052-26-000003-index.htm",{"symbol":5,"form":5472,"filingdate":1129,"primarydocument":5483,"accessionnumber":5484,"filing_url":5485,"sec_url":5486},"veev-20251210.htm","0001393052-25-000082","https://www.sec.gov/Archives/edgar/data/1393052/000139305225000082/veev-20251210.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305225000082/0001393052-25-000082-index.htm",{"symbol":5,"form":5488,"filingdate":1202,"primarydocument":5489,"accessionnumber":5490,"filing_url":5491,"sec_url":5492},"10-Q","veev-20251031.htm","0001393052-25-000078","https://www.sec.gov/Archives/edgar/data/1393052/000139305225000078/veev-20251031.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305225000078/0001393052-25-000078-index.htm",{"symbol":5,"form":5472,"filingdate":1208,"primarydocument":5494,"accessionnumber":5495,"filing_url":5496,"sec_url":5497},"veev-20251120.htm","0001393052-25-000074","https://www.sec.gov/Archives/edgar/data/1393052/000139305225000074/veev-20251120.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305225000074/0001393052-25-000074-index.htm",{"symbol":5,"form":5472,"filingdate":1220,"primarydocument":5499,"accessionnumber":5500,"filing_url":5501,"sec_url":5502},"veev-20251117.htm","0001393052-25-000070","https://www.sec.gov/Archives/edgar/data/1393052/000139305225000070/veev-20251117.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305225000070/0001393052-25-000070-index.htm",{"symbol":5,"form":5488,"filingdate":1545,"primarydocument":5504,"accessionnumber":5505,"filing_url":5506,"sec_url":5507},"veev-20250731.htm","0001393052-25-000067","https://www.sec.gov/Archives/edgar/data/1393052/000139305225000067/veev-20250731.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305225000067/0001393052-25-000067-index.htm",{"symbol":5,"form":5472,"filingdate":1556,"primarydocument":5509,"accessionnumber":5510,"filing_url":5511,"sec_url":5512},"veev-20250827.htm","0001393052-25-000063","https://www.sec.gov/Archives/edgar/data/1393052/000139305225000063/veev-20250827.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305225000063/0001393052-25-000063-index.htm",{"symbol":5,"form":5472,"filingdate":1594,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"veev-20250813.htm","0001393052-25-000058","https://www.sec.gov/Archives/edgar/data/1393052/000139305225000058/veev-20250813.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305225000058/0001393052-25-000058-index.htm",{"symbol":5,"form":5472,"filingdate":1797,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"veev-20250618.htm","0001393052-25-000052","https://www.sec.gov/Archives/edgar/data/1393052/000139305225000052/veev-20250618.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305225000052/0001393052-25-000052-index.htm",{"symbol":5,"form":5488,"filingdate":1865,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"veev-20250430.htm","0001393052-25-000042","https://www.sec.gov/Archives/edgar/data/1393052/000139305225000042/veev-20250430.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305225000042/0001393052-25-000042-index.htm",{"symbol":5,"form":5472,"filingdate":1883,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"veev-20250528.htm","0001393052-25-000037","https://www.sec.gov/Archives/edgar/data/1393052/000139305225000037/veev-20250528.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305225000037/0001393052-25-000037-index.htm",{"symbol":5,"form":5466,"filingdate":2134,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"veev-20250131.htm","0001393052-25-000022","https://www.sec.gov/Archives/edgar/data/1393052/000139305225000022/veev-20250131.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305225000022/0001393052-25-000022-index.htm",{"symbol":5,"form":5472,"filingdate":2178,"primarydocument":5539,"accessionnumber":5540,"filing_url":5541,"sec_url":5542},"veev-20250310.htm","0001393052-25-000010","https://www.sec.gov/Archives/edgar/data/1393052/000139305225000010/veev-20250310.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305225000010/0001393052-25-000010-index.htm",{"symbol":5,"form":5472,"filingdate":2201,"primarydocument":5544,"accessionnumber":5545,"filing_url":5546,"sec_url":5547},"veev-20250305.htm","0001393052-25-000006","https://www.sec.gov/Archives/edgar/data/1393052/000139305225000006/veev-20250305.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305225000006/0001393052-25-000006-index.htm",{"symbol":5,"form":5488,"filingdate":2509,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"veev-20241031.htm","0001393052-24-000075","https://www.sec.gov/Archives/edgar/data/1393052/000139305224000075/veev-20241031.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305224000075/0001393052-24-000075-index.htm",{"symbol":5,"form":5472,"filingdate":2519,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"veev-20241205.htm","0001393052-24-000071","https://www.sec.gov/Archives/edgar/data/1393052/000139305224000071/veev-20241205.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305224000071/0001393052-24-000071-index.htm",{"symbol":5,"form":5472,"filingdate":2612,"primarydocument":5559,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"veev-20241107.htm","0001393052-24-000067","https://www.sec.gov/Archives/edgar/data/1393052/000139305224000067/veev-20241107.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305224000067/0001393052-24-000067-index.htm",{"symbol":5,"form":5472,"filingdate":2813,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"veev-20240911.htm","0001393052-24-000065","https://www.sec.gov/Archives/edgar/data/1393052/000139305224000065/veev-20240911.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305224000065/0001393052-24-000065-index.htm",{"symbol":5,"form":5488,"filingdate":2854,"primarydocument":5569,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"veev-20240731.htm","0001393052-24-000062","https://www.sec.gov/Archives/edgar/data/1393052/000139305224000062/veev-20240731.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305224000062/0001393052-24-000062-index.htm",{"symbol":5,"form":5472,"filingdate":2870,"primarydocument":5574,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"veev-20240828.htm","0001393052-24-000058","https://www.sec.gov/Archives/edgar/data/1393052/000139305224000058/veev-20240828.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305224000058/0001393052-24-000058-index.htm",{"symbol":5,"form":5472,"filingdate":3044,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"veev-20240715.htm","0001393052-24-000051","https://www.sec.gov/Archives/edgar/data/1393052/000139305224000051/veev-20240715.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305224000051/0001393052-24-000051-index.htm",{"symbol":5,"form":5472,"filingdate":3048,"primarydocument":5584,"accessionnumber":5585,"filing_url":5586,"sec_url":5587},"veev-20240710.htm","0001393052-24-000046","https://www.sec.gov/Archives/edgar/data/1393052/000139305224000046/veev-20240710.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305224000046/0001393052-24-000046-index.htm",{"symbol":5,"form":5472,"filingdate":3119,"primarydocument":5589,"accessionnumber":5590,"filing_url":5591,"sec_url":5592},"veev-20240619.htm","0001393052-24-000038","https://www.sec.gov/Archives/edgar/data/1393052/000139305224000038/veev-20240619.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305224000038/0001393052-24-000038-index.htm",{"symbol":5,"form":5472,"filingdate":3140,"primarydocument":5594,"accessionnumber":5595,"filing_url":5596,"sec_url":5597},"veev-20240612.htm","0001393052-24-000031","https://www.sec.gov/Archives/edgar/data/1393052/000139305224000031/veev-20240612.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305224000031/0001393052-24-000031-index.htm",{"symbol":5,"form":5488,"filingdate":3180,"primarydocument":5599,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"veev-20240430.htm","0001393052-24-000024","https://www.sec.gov/Archives/edgar/data/1393052/000139305224000024/veev-20240430.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305224000024/0001393052-24-000024-index.htm",{"symbol":5,"form":5472,"filingdate":3196,"primarydocument":5604,"accessionnumber":5605,"filing_url":5606,"sec_url":5607},"veev-20240530.htm","0001393052-24-000019","https://www.sec.gov/Archives/edgar/data/1393052/000139305224000019/veev-20240530.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305224000019/0001393052-24-000019-index.htm",{"symbol":5,"form":5472,"filingdate":3412,"primarydocument":5609,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"ea0203047-8k_veeva.htm","0001213900-24-028720","https://www.sec.gov/Archives/edgar/data/1393052/000121390024028720/ea0203047-8k_veeva.htm","https://www.sec.gov/Archives/edgar/data/1393052/000121390024028720/0001213900-24-028720-index.htm",{"symbol":5,"form":5466,"filingdate":3428,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"veev-20240131.htm","0001393052-24-000013","https://www.sec.gov/Archives/edgar/data/1393052/000139305224000013/veev-20240131.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305224000013/0001393052-24-000013-index.htm",{"symbol":5,"form":5472,"filingdate":3510,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"veev-20240229.htm","0001393052-24-000008","https://www.sec.gov/Archives/edgar/data/1393052/000139305224000008/veev-20240229.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305224000008/0001393052-24-000008-index.htm",{"symbol":5,"form":5488,"filingdate":3792,"primarydocument":5624,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"veev-20231031.htm","0001393052-23-000066","https://www.sec.gov/Archives/edgar/data/1393052/000139305223000066/veev-20231031.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305223000066/0001393052-23-000066-index.htm",{"symbol":5,"form":5472,"filingdate":3798,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"veev-20231206.htm","0001393052-23-000062","https://www.sec.gov/Archives/edgar/data/1393052/000139305223000062/veev-20231206.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305223000062/0001393052-23-000062-index.htm",{"symbol":5,"form":5472,"filingdate":3888,"primarydocument":5634,"accessionnumber":5635,"filing_url":5636,"sec_url":5637},"veev-20231109.htm","0001393052-23-000057","https://www.sec.gov/Archives/edgar/data/1393052/000139305223000057/veev-20231109.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305223000057/0001393052-23-000057-index.htm",{"symbol":5,"form":5472,"filingdate":3979,"primarydocument":5639,"accessionnumber":5640,"filing_url":5641,"sec_url":5642},"veev-20231015.htm","0001393052-23-000055","https://www.sec.gov/Archives/edgar/data/1393052/000139305223000055/veev-20231015.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305223000055/0001393052-23-000055-index.htm",{"symbol":5,"form":5488,"filingdate":5644,"primarydocument":5645,"accessionnumber":5646,"filing_url":5647,"sec_url":5648},"2023-09-01","veev-20230731.htm","0001393052-23-000051","https://www.sec.gov/Archives/edgar/data/1393052/000139305223000051/veev-20230731.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305223000051/0001393052-23-000051-index.htm",{"symbol":5,"form":5472,"filingdate":5650,"primarydocument":5651,"accessionnumber":5652,"filing_url":5653,"sec_url":5654},"2023-08-30","veev-20230830.htm","0001393052-23-000048","https://www.sec.gov/Archives/edgar/data/1393052/000139305223000048/veev-20230830.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305223000048/0001393052-23-000048-index.htm",{"symbol":5,"form":5472,"filingdate":5656,"primarydocument":5657,"accessionnumber":5658,"filing_url":5659,"sec_url":5660},"2023-08-21","veev-20230817.htm","0001393052-23-000044","https://www.sec.gov/Archives/edgar/data/1393052/000139305223000044/veev-20230817.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305223000044/0001393052-23-000044-index.htm",{"symbol":5,"form":5472,"filingdate":5662,"primarydocument":5663,"accessionnumber":5664,"filing_url":5665,"sec_url":5666},"2023-06-23","veev-20230621.htm","0001393052-23-000039","https://www.sec.gov/Archives/edgar/data/1393052/000139305223000039/veev-20230621.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305223000039/0001393052-23-000039-index.htm",{"symbol":5,"form":5488,"filingdate":5668,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"2023-06-02","veev-20230430.htm","0001393052-23-000034","https://www.sec.gov/Archives/edgar/data/1393052/000139305223000034/veev-20230430.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305223000034/0001393052-23-000034-index.htm",{"symbol":5,"form":5472,"filingdate":5674,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"2023-05-31","veev-20230531.htm","0001393052-23-000031","https://www.sec.gov/Archives/edgar/data/1393052/000139305223000031/veev-20230531.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305223000031/0001393052-23-000031-index.htm",{"symbol":5,"form":5466,"filingdate":5680,"primarydocument":5681,"accessionnumber":5682,"filing_url":5683,"sec_url":5684},"2023-03-30","veev-20230131.htm","0001393052-23-000025","https://www.sec.gov/Archives/edgar/data/1393052/000139305223000025/veev-20230131.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305223000025/0001393052-23-000025-index.htm",{"symbol":5,"form":5472,"filingdate":5686,"primarydocument":5687,"accessionnumber":5688,"filing_url":5689,"sec_url":5690},"2023-03-17","veev-20230314.htm","0001393052-23-000020","https://www.sec.gov/Archives/edgar/data/1393052/000139305223000020/veev-20230314.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305223000020/0001393052-23-000020-index.htm",{"symbol":5,"form":5472,"filingdate":5692,"primarydocument":5693,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"2023-03-07","veev-20230306.htm","0001393052-23-000017","https://www.sec.gov/Archives/edgar/data/1393052/000139305223000017/veev-20230306.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305223000017/0001393052-23-000017-index.htm",{"symbol":5,"form":5472,"filingdate":5698,"primarydocument":5699,"accessionnumber":5700,"filing_url":5701,"sec_url":5702},"2023-03-01","veev-20230301.htm","0001393052-23-000015","https://www.sec.gov/Archives/edgar/data/1393052/000139305223000015/veev-20230301.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305223000015/0001393052-23-000015-index.htm",{"symbol":5,"form":5472,"filingdate":5704,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"2023-01-26","veev-20230124.htm","0001393052-23-000005","https://www.sec.gov/Archives/edgar/data/1393052/000139305223000005/veev-20230124.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305223000005/0001393052-23-000005-index.htm",{"symbol":5,"form":5488,"filingdate":5710,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"2022-12-07","veev-20221031.htm","0001393052-22-000048","https://www.sec.gov/Archives/edgar/data/1393052/000139305222000048/veev-20221031.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305222000048/0001393052-22-000048-index.htm",{"symbol":5,"form":5472,"filingdate":5716,"primarydocument":5717,"accessionnumber":5718,"filing_url":5719,"sec_url":5720},"2022-12-01","veev-20221201.htm","0001393052-22-000045","https://www.sec.gov/Archives/edgar/data/1393052/000139305222000045/veev-20221201.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305222000045/0001393052-22-000045-index.htm",{"symbol":5,"form":5472,"filingdate":5722,"primarydocument":5723,"accessionnumber":5724,"filing_url":5725,"sec_url":5726},"2022-11-08","veev-20221103.htm","0001393052-22-000042","https://www.sec.gov/Archives/edgar/data/1393052/000139305222000042/veev-20221103.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305222000042/0001393052-22-000042-index.htm",{"symbol":5,"form":5472,"filingdate":5728,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"2022-09-26","veev-20220926.htm","0001393052-22-000038","https://www.sec.gov/Archives/edgar/data/1393052/000139305222000038/veev-20220926.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305222000038/0001393052-22-000038-index.htm",{"symbol":5,"form":5488,"filingdate":5734,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"2022-09-02","veev-20220731.htm","0001393052-22-000036","https://www.sec.gov/Archives/edgar/data/1393052/000139305222000036/veev-20220731.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305222000036/0001393052-22-000036-index.htm",{"symbol":5,"form":5472,"filingdate":5740,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"2022-08-31","veev-20220831.htm","0001393052-22-000033","https://www.sec.gov/Archives/edgar/data/1393052/000139305222000033/veev-20220831.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305222000033/0001393052-22-000033-index.htm",{"symbol":5,"form":5472,"filingdate":5746,"primarydocument":5747,"accessionnumber":5748,"filing_url":5749,"sec_url":5750},"2022-08-08","veev-20220808.htm","0001393052-22-000030","https://www.sec.gov/Archives/edgar/data/1393052/000139305222000030/veev-20220808.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305222000030/0001393052-22-000030-index.htm",{"symbol":5,"form":5472,"filingdate":5752,"primarydocument":5753,"accessionnumber":5754,"filing_url":5755,"sec_url":5756},"2022-06-13","veev-20220609.htm","0001393052-22-000028","https://www.sec.gov/Archives/edgar/data/1393052/000139305222000028/veev-20220609.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305222000028/0001393052-22-000028-index.htm",{"symbol":5,"form":5488,"filingdate":5758,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"2022-06-03","veev-20220430.htm","0001393052-22-000025","https://www.sec.gov/Archives/edgar/data/1393052/000139305222000025/veev-20220430.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305222000025/0001393052-22-000025-index.htm",{"symbol":5,"form":5472,"filingdate":5764,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"2022-06-01","veev-20220601.htm","0001393052-22-000022","https://www.sec.gov/Archives/edgar/data/1393052/000139305222000022/veev-20220601.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305222000022/0001393052-22-000022-index.htm",{"symbol":5,"form":5466,"filingdate":5770,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"2022-03-30","veev-20220131.htm","0001393052-22-000017","https://www.sec.gov/Archives/edgar/data/1393052/000139305222000017/veev-20220131.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305222000017/0001393052-22-000017-index.htm",{"symbol":5,"form":5472,"filingdate":5776,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"2022-03-02","veev-20220302.htm","0001393052-22-000011","https://www.sec.gov/Archives/edgar/data/1393052/000139305222000011/veev-20220302.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305222000011/0001393052-22-000011-index.htm",{"symbol":5,"form":5472,"filingdate":5782,"primarydocument":5783,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"2022-01-25","veev-20220121.htm","0001393052-22-000003","https://www.sec.gov/Archives/edgar/data/1393052/000139305222000003/veev-20220121.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305222000003/0001393052-22-000003-index.htm",{"symbol":5,"form":5488,"filingdate":5788,"primarydocument":5789,"accessionnumber":5790,"filing_url":5791,"sec_url":5792},"2021-12-03","veev-20211031.htm","0001393052-21-000040","https://www.sec.gov/Archives/edgar/data/1393052/000139305221000040/veev-20211031.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305221000040/0001393052-21-000040-index.htm",{"symbol":5,"form":5472,"filingdate":5794,"primarydocument":5795,"accessionnumber":5796,"filing_url":5797,"sec_url":5798},"2021-12-01","veev-20211201.htm","0001393052-21-000037","https://www.sec.gov/Archives/edgar/data/1393052/000139305221000037/veev-20211201.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305221000037/0001393052-21-000037-index.htm",[5800,5819,5831,5845,5858,5868,5879,5890,5900,5910,5919,5930,5943,5952,5963,5972,5980,5991,6002,6012,6020,6029,6038,6050,6060,6071,6083],{"symbol":5,"accessionnumber":5801,"filingdate":119,"sec_url":5802,"tags":5803,"headline":5807,"summary":5808,"sector":5809,"industry":5810,"date_processed":5811,"impact_score":5812,"exhibits":5813,"isLocked":5818},"0001393052-26-000032","https://www.sec.gov/Archives/edgar/data/1393052/000139305226000032/0001393052-26-000032-index.htm",{"events":5804},[5805,5806],"Earnings Beat","General Statement","Veeva Systems Reports Strong Q2 2027 Results with 18% Revenue Growth","Veeva Systems Inc. announced its fiscal 2027 second-quarter results, reporting total revenues of $928.0 million, up 18% year over year, and subscription revenues of $766.8 million, up 16% year over year. The company exceeded guidance on all metrics, with operating income increasing by 40% and non-GAAP net income per share rising to $2.35. Veeva also provided financial guidance for the third quarter and full fiscal year, with total revenues expected between $3,682 and $3,687 million for the year.","Technology","Services-Prepackaged Software","2026-08-26 20:07:41","MEDIUM",[5814],{"exhibit_number":5815,"htm_reference":5816,"full_url":5817},"EX-99.1","veev-20260731xex991.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305226000032/veev-20260731xex991.htm",false,{"symbol":5,"accessionnumber":5820,"filingdate":143,"sec_url":5821,"tags":5822,"headline":5826,"summary":5827,"sector":5809,"industry":5810,"date_processed":5828,"impact_score":5829,"exhibits":5830,"isLocked":5818},"0001213900-26-092096","https://www.sec.gov/Archives/edgar/data/1393052/000121390026092096/0001213900-26-092096-index.htm",{"events":5823},[5824,5825],"CEO Resignation","New CEO Appointed","Veeva Systems Announces CEO Resignation and New Appointment","On August 18, 2026, Veeva Systems Inc. announced the resignation of Thomas D. Schwenger, who has been with the company since September 2019, and the appointment of Dan Rizzo as his successor, effective October 2, 2026. Mr. Schwenger is departing to assume a CEO role at a long-standing Veeva partner. Veeva thanks Mr. Schwenger for his service.","2026-08-20 20:06:46","HIGH",[],{"symbol":5,"accessionnumber":5832,"filingdate":392,"sec_url":5833,"tags":5834,"headline":5841,"summary":5842,"sector":5809,"industry":5810,"date_processed":5843,"impact_score":5812,"exhibits":5844,"isLocked":5818},"0001393052-26-000029","https://www.sec.gov/Archives/edgar/data/1393052/000139305226000029/0001393052-26-000029-index.htm",{"events":5835},[5836,5837,5838,5839,5840],"Board Member Appointed","Auditor Resignation","Auditor Dismissed","New Auditor Appointed","Audit Firm Change","Veeva Systems Shareholders Approve Director Elections and Ratify KPMG as Auditor","On June 17, 2026, Veeva Systems Inc. held its Annual Meeting where shareholders voted on two key proposals. All nominated directors were elected, with varying levels of opposition. Additionally, shareholders ratified the appointment of KPMG LLP as the company's independent registered public accounting firm for the fiscal year ending January 31, 2027, with a significant majority in favor.","2026-06-18 20:06:55",[],{"symbol":5,"accessionnumber":5846,"filingdate":456,"sec_url":5847,"tags":5848,"headline":5851,"summary":5852,"sector":5809,"industry":5810,"date_processed":5853,"impact_score":5829,"exhibits":5854,"isLocked":5818},"0001393052-26-000022","https://www.sec.gov/Archives/edgar/data/1393052/000139305226000022/0001393052-26-000022-index.htm",{"events":5849},[5805,5850],"Raised Guidance","Veeva Systems Reports Strong Q1 FY2027 Results and Raises Guidance","Veeva Systems Inc. reported strong first quarter fiscal 2027 results, with total revenues of $882.9 million, up 16% year over year. Subscription revenues grew 15% to $730.2 million. The company also reported operating income of $273.1 million and net income of $260.9 million. Veeva raised its fiscal 2027 guidance, anticipating total revenues between $3,635 and $3,645 million and non-GAAP fully diluted net income per share of approximately $9.05.","2026-06-03 20:04:40",[5855],{"exhibit_number":5815,"htm_reference":5856,"full_url":5857},"veev-20260430xex991.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305226000022/veev-20260430xex991.htm",{"symbol":5,"accessionnumber":5859,"filingdate":632,"sec_url":5860,"tags":5861,"headline":5864,"summary":5865,"sector":5809,"industry":5810,"date_processed":5866,"impact_score":5829,"exhibits":5867,"isLocked":5818},"0001393052-26-000018","https://www.sec.gov/Archives/edgar/data/1393052/000139305226000018/0001393052-26-000018-index.htm",{"events":5862},[5863],"Key Executive Departure","Veeva Announces Retirement of Senior Vice President and General Counsel","On April 20, 2026, Veeva Systems Inc. announced that Josh Faddis, Senior Vice President and General Counsel, intends to retire effective November 1, 2026. He will transition into a part-time advisor role. Veeva will appoint a successor upon his retirement.","2026-04-20 20:19:40",[],{"symbol":5,"accessionnumber":5474,"filingdate":813,"sec_url":5476,"tags":5869,"headline":5872,"summary":5873,"sector":5809,"industry":5810,"date_processed":5874,"impact_score":5812,"exhibits":5875,"isLocked":5818},{"events":5870},[5805,5806,5871],"New Debt Issued","Veeva Systems Reports Strong Q4 and Fiscal Year 2026 Results, Exceeds Guidance","Veeva Systems Inc. reported robust financial results for its fourth quarter and fiscal year 2026, surpassing its guidance across multiple metrics. The company saw a 16% year-over-year increase in total revenues for both the quarter and the fiscal year, reaching $836.0 million and $3,195.3 million, respectively. Subscription revenues also grew by 16% for the quarter and 17% for the fiscal year, totaling $707.7 million and $2,684.2 million. Non-GAAP operating income and net income for the fourth quarter rose by 19% and 20% year-over-year to $366.5 million and $346.1 million, respectively. For the fiscal year, non-GAAP operating income and net income increased by 24% and 24% to $1,433.8 million and $1,352.5 million. The company provided guidance for the first fiscal quarter of 2026 and the full fiscal year 2027, anticipating continued growth.","2026-03-04 21:03:58",[5876],{"exhibit_number":5815,"htm_reference":5877,"full_url":5878},"veev-20260131q426xex991.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305226000007/veev-20260131q426xex991.htm",{"symbol":5,"accessionnumber":5479,"filingdate":1045,"sec_url":5481,"tags":5880,"headline":5883,"summary":5884,"sector":5809,"industry":5810,"date_processed":5885,"impact_score":5812,"exhibits":5886,"isLocked":5818},{"events":5881},[5882],"Share Repurchase Program Announced","Veeva Announces $2 Billion Share Repurchase Program","On January 5, 2026, Veeva Systems Inc. announced its Board of Directors authorized a share repurchase program for up to $2 billion of Veeva's outstanding shares of Class A common stock. The program allows for repurchases through open market purchases, privately negotiated transactions, or other means in accordance with securities laws. The timing and total amount of repurchases will be determined by management based on various conditions. The program has a term of 2 years and may be canceled or suspended at any time without notice.","2026-01-05 21:05:41",[5887],{"exhibit_number":5815,"htm_reference":5888,"full_url":5889},"veev20260105ex991sharerepu.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305226000003/veev20260105ex991sharerepu.htm",{"symbol":5,"accessionnumber":5484,"filingdate":1129,"sec_url":5486,"tags":5891,"headline":5896,"summary":5897,"sector":5809,"industry":5810,"date_processed":5898,"impact_score":5812,"exhibits":5899,"isLocked":5818},{"5.02":5892,"9.01":5894},[5893],"New CAO Appointed",[5895],"Exhibits Furnished","Veeva Appoints New Principal Accounting Officer","On December 10, 2025, Veeva Systems Inc. announced the appointment of Vipin Kondath as its new principal accounting officer, effective December 12, 2025. Kondath, previously the VP, Corporate Controller at Veeva, has extensive experience in revenue accounting and holds a Bachelor of Commerce degree and is a certified public accountant. The appointment is in line with Veeva's strategic leadership changes.","2025-12-11 21:05:58",[],{"symbol":5,"accessionnumber":5495,"filingdate":1208,"sec_url":5497,"tags":5901,"headline":5903,"summary":5904,"sector":5809,"industry":5810,"date_processed":5905,"impact_score":5829,"exhibits":5906,"isLocked":5818},{"2.02":5902},[5805,5850],"Veeva Systems Reports Strong Q3 2026 Results with 16% YoY Revenue Growth","Veeva Systems Inc. reported robust third-quarter results for fiscal 2026, showing a 16% year-over-year increase in total revenues to $811.2 million, and a 17% increase in subscription services revenues to $682.5 million. The company also achieved significant operating income and net income growth. Management highlighted advancements in Veeva AI and strong customer additions to Veeva Vault CRM. Veeva provided updated full-year guidance, projecting revenues between $3,166 and $3,169 million, with non-GAAP operating income and non-GAAP net income per share anticipated to be around $1,417 million and $7.93, respectively.","2025-11-20 21:05:43",[5907],{"exhibit_number":5815,"htm_reference":5908,"full_url":5909},"veev-20251031q326xex991.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305225000074/veev-20251031q326xex991.htm",{"symbol":5,"accessionnumber":5500,"filingdate":1220,"sec_url":5502,"tags":5911,"headline":5915,"summary":5916,"sector":5809,"industry":5810,"date_processed":5917,"impact_score":5812,"exhibits":5918,"isLocked":5818},{"5.02":5912,"9.01":5914},[5913],"CAO Resignation",[5895],"Veeva Systems Announces Resignation of Chief Accounting Officer","On November 17, 2025, Kristine Diamond, Chief Accounting Officer of Veeva Systems Inc., announced her resignation effective as of December 11, 2025. Brian Van Wagener, Chief Financial Officer, will temporarily assume the role until a replacement is appointed.","2025-11-18 21:05:07",[],{"symbol":5,"accessionnumber":5510,"filingdate":1556,"sec_url":5512,"tags":5920,"headline":5923,"summary":5924,"sector":5809,"industry":5810,"date_processed":5925,"impact_score":5829,"exhibits":5926,"isLocked":5818},{"2.02":5921,"9.01":5922},[5805,5850],[5895],"Veeva Reports Strong Q2 2026 Results with 17% YoY Revenue Growth","Veeva Systems Inc. announced its second-quarter results for fiscal 2026, reporting total revenues of $789.1 million, a 17% increase from the prior year. The company also reported subscription services revenues of $659.2 million, also up 17% year over year. Veeva's non-GAAP net income for the quarter was $333.4 million, or $1.99 per diluted share, reflecting a 25% increase compared to the prior year. The company provided guidance for its third quarter and full fiscal year 2026, projecting continued growth in both revenues and profitability.","2025-08-27 20:05:55",[5927],{"exhibit_number":5815,"htm_reference":5928,"full_url":5929},"veev-20250731q226xex991.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305225000063/veev-20250731q226xex991.htm",{"symbol":5,"accessionnumber":5515,"filingdate":1594,"sec_url":5517,"tags":5931,"headline":5935,"summary":5936,"sector":5809,"industry":5810,"date_processed":5937,"impact_score":5938,"exhibits":5939,"isLocked":5818},{"7.01":5932,"9.01":5934},[5933],"Regulation FD Disclosure",[5895],"Veeva and IQVIA Resolve Litigation and Establish Long-term Partnerships","On August 13, 2025, Veeva Systems Inc. entered into a settlement agreement with IQVIA Inc. to resolve all ongoing litigations between the two companies. The Settlement Agreement ensures no payment of damages between the parties, dismissal of all claims and counterclaims, and the establishment of global clinical and commercial partnerships. These partnerships allow customers to integrate Veeva and IQVIA's software, data, technology, and services more effectively. Veeva will also make a one-time payment of approximately $31 million to law firms representing it in the litigations.","2025-08-21 20:48:01","LOW",[5940],{"exhibit_number":5815,"htm_reference":5941,"full_url":5942},"ex991projectvalentinerelea.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305225000058/ex991projectvalentinerelea.htm",{"symbol":5,"accessionnumber":5520,"filingdate":1797,"sec_url":5522,"tags":5944,"headline":5948,"summary":5949,"sector":5809,"industry":5810,"date_processed":5950,"impact_score":5938,"exhibits":5951,"isLocked":5818},{"5.07":5945,"9.01":5947},[5946],"Director Elections Results",[5895],"Veeva Systems Inc. Announces Annual Meeting Voting Results","On June 18, 2025, Veeva Systems Inc. held its Annual Meeting where shareholders voted on two key proposals. All director nominees were elected, with varying levels of opposition. Additionally, the appointment of KPMG LLP as the independent registered public accounting firm for fiscal year 2026 was ratified. The detailed vote counts are provided in the 8-K filing.","2025-08-22 08:08:54",[],{"symbol":5,"accessionnumber":5530,"filingdate":1883,"sec_url":5532,"tags":5953,"headline":5956,"summary":5957,"sector":5809,"industry":5810,"date_processed":5958,"impact_score":5812,"exhibits":5959,"isLocked":5818},{"2.02":5954,"9.01":5955},[5805,5806],[5895],"Veeva Reports Strong Q1 FY 2026 Financial Results","Veeva Systems Inc. announced its fiscal 2026 first quarter results on May 28, 2025. The company reported total revenues of $759.0 million, a 17% increase year-over-year, with subscription services revenues at $634.8 million, up 19% year-over-year. First quarter operating income was $233.7 million, and net income was $228.2 million. The company also provided financial guidance for the second quarter and full fiscal year 2026. The press release and financial statements are furnished as Exhibit 99.1.","2025-08-22 18:02:04",[5960],{"exhibit_number":5815,"htm_reference":5961,"full_url":5962},"veev-20250430q126xex991.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305225000037/veev-20250430q126xex991.htm",{"symbol":5,"accessionnumber":5540,"filingdate":2178,"sec_url":5542,"tags":5964,"headline":5968,"summary":5969,"sector":5809,"industry":5810,"date_processed":5970,"impact_score":5812,"exhibits":5971,"isLocked":5818},{"5.02":5965,"9.01":5967},[5966],"Board Member Departure",[5895],"Dr. Tina Hunt Retires from Veeva Systems Board","On March 10, 2025, Tina Hunt informed the Veeva Systems board of her intention to retire as a director effective immediately before the 2025 annual meeting, meaning she will not stand for re-election.","2025-08-23 20:46:18",[],{"symbol":5,"accessionnumber":5545,"filingdate":2201,"sec_url":5547,"tags":5973,"headline":5976,"summary":5977,"sector":5809,"industry":5810,"date_processed":5978,"impact_score":5829,"exhibits":5979,"isLocked":5818},{"2.02":5974,"9.01":5975},[5805,5850],[5895],"Veeva Systems Reports Strong Q4 and FY 2025 Results, Exceeds Guidance","Veeva Systems Inc. reported strong financial results for the fourth quarter and full fiscal year 2025, with total revenues of $2,746.6 million, a 16% increase year over year, and non-GAAP net income of $1,090.4 million, a 38% increase. The company's subscription services revenue also grew by 20% year over year to $2,284.7 million. Veeva provided guidance for the first quarter of 2025 and full fiscal year 2026, anticipating continued growth and strong performance.","2025-08-23 22:03:53",[],{"symbol":5,"accessionnumber":5555,"filingdate":2519,"sec_url":5557,"tags":5981,"headline":5984,"summary":5985,"sector":5809,"industry":5810,"date_processed":5986,"impact_score":5829,"exhibits":5987,"isLocked":5818},{"2.02":5982,"9.01":5983},[5805,5850],[5895],"Veeva Systems Reports Strong Q3 2025 Financial Results","Veeva Systems Inc. announced its financial results for the third quarter of fiscal 2025 on December 5, 2024. The company reported total revenues of $699.2 million, a 13% increase year-over-year, and subscription services revenues of $580.9 million, a 17% increase year-over-year. Operating income rose to $181.4 million, up 41% year-over-year, and net income was $185.8 million, a 37% increase. The company also provided an updated financial outlook for the full fiscal year 2025, projecting total revenues between $2,722 and $2,725 million, non-GAAP operating income of about $1,120 million, and non-GAAP fully diluted net income per share of approximately $6.44.","2025-11-26 23:15:19",[5988],{"exhibit_number":5815,"htm_reference":5989,"full_url":5990},"veev-20241031q325xex991.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305224000071/veev-20241031q325xex991.htm",{"symbol":5,"accessionnumber":5560,"filingdate":2612,"sec_url":5562,"tags":5992,"headline":5995,"summary":5996,"sector":5809,"industry":5810,"date_processed":5997,"impact_score":5938,"exhibits":5998,"isLocked":5818},{"2.02":5993,"9.01":5994},[5806],[5895],"Veeva Systems Provides Preliminary Q3 2025 Financial Guidance","Veeva Systems Inc. presented its 2024 Investor Day on November 7, 2024, and provided preliminary guidance for its anticipated financial metrics for the third quarter of fiscal year 2025. During the Investor Day, the Company's Chief Financial Officer, Brian Van Wagener, stated that the Company expects to report third quarter results at or above the previously announced guidance, which was provided on August 28, 2024. The specific guidance includes total revenue of $682-685 million, subscription revenue of approximately $571 million, services revenue of $111-114 million, non-GAAP operating income of $273-275 million, and non-GAAP fully diluted net income per share of $1.57-1.58. A slide with the guidance details is furnished as Exhibit 99.1 to this Current Report on Form 8-K.","2025-12-02 23:35:08",[5999],{"exhibit_number":5815,"htm_reference":6000,"full_url":6001},"a2024veevainvestorday.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305224000067/a2024veevainvestorday.htm",{"symbol":5,"accessionnumber":5565,"filingdate":2813,"sec_url":5567,"tags":6003,"headline":6008,"summary":6009,"sector":5809,"industry":5810,"date_processed":6010,"impact_score":5829,"exhibits":6011,"isLocked":5818},{"5.02":6004,"9.01":6007},[6005,6006],"New CFO Appointed","CFO Resignation",[5895],"Veeva Appoints New CFO Brian Van Wagener","Veeva Systems Inc. announced on September 11, 2024, the appointment of Brian Van Wagener as its new Chief Financial Officer, effective September 16, 2024. Van Wagener, previously serving as Executive Vice President, Finance, brings 20 years of experience in technology, healthcare, and life sciences. His compensation includes an annual base salary of $450,000 and equity grants. Tim Cabral, the interim CFO, has resigned from his position but will remain on the Board of Directors.","2025-08-23 23:13:12",[],{"symbol":5,"accessionnumber":5575,"filingdate":2870,"sec_url":5577,"tags":6013,"headline":6016,"summary":6017,"sector":5809,"industry":5810,"date_processed":6018,"impact_score":5829,"exhibits":6019,"isLocked":5818},{"2.02":6014,"9.01":6015},[5805,5850],[5895],"Veeva Announces Strong Fiscal 2025 Second Quarter Results","On August 28, 2024, Veeva Systems Inc. reported robust second-quarter fiscal 2025 results. The company achieved total revenues of $676.2 million, up 15% year-over-year, and subscription services revenues of $561.3 million, up 19% year-over-year. Operating income surged to $166.5 million, and net income rose to $171.0 million. Non-GAAP operating income was $279.8 million, and non-GAAP net income was $267.3 million. The company also provided guidance for the third quarter and the full fiscal year 2025, highlighting continued growth expectations.","2025-08-23 21:32:13",[],{"symbol":5,"accessionnumber":5580,"filingdate":3044,"sec_url":5582,"tags":6021,"headline":6025,"summary":6026,"sector":5809,"industry":5810,"date_processed":6027,"impact_score":5829,"exhibits":6028,"isLocked":5818},{"5.02":6022,"9.01":6023},[6005],[6024],"No viable tag","Veeva Systems Appoints New CFO Brian Van Wagener","On July 15, 2024, Veeva Systems Inc. announced the appointment of Brian Van Wagener as its new Chief Financial Officer (CFO). Mr. Van Wagener will take over from interim CFO Tim Cabral following a 60-day transition period. With extensive experience in strategic planning, global operations, and finance in the technology, healthcare, and life sciences sectors, Mr. Van Wagener will be responsible for finance, accounting, legal, investor relations, and treasury at Veeva.","2025-08-23 14:28:29",[],{"symbol":5,"accessionnumber":5585,"filingdate":3048,"sec_url":5587,"tags":6030,"headline":6034,"summary":6035,"sector":5809,"industry":5810,"date_processed":6036,"impact_score":5812,"exhibits":6037,"isLocked":5818},{"8.01":6031,"9.01":6033},[6032],"Convertible Notes Offering",[5895],"Veeva CMO Stacey Epstein Resigns for Personal Reasons","On July 10, 2024, Stacey Epstein, Chief Marketing Officer of Veeva Systems Inc., announced her resignation from the company for personal reasons, effective July 19, 2024. Veeva plans to appoint an interim leader until a replacement is named.","2025-08-23 14:23:08",[],{"symbol":5,"accessionnumber":5590,"filingdate":3119,"sec_url":5592,"tags":6039,"headline":6046,"summary":6047,"sector":5809,"industry":5810,"date_processed":6048,"impact_score":5829,"exhibits":6049,"isLocked":5818},{"5.02":6040,"8.01":6042,"9.01":6045},[5824,6041],"Key Executive Appointment",[6043,6044],"Regulatory Investigation","Regulatory Approval",[6024],"Veeva Systems Inc. Retains CEO and Rejects Director Resignation","On June 19, 2024, Veeva Systems Inc.'s Board of Directors approved a premium-priced performance-based stock option for CEO Peter P. Gassner, consisting of 2,650,000 shares with a vesting and exercise price contingent on sustained stock performance and tenure. Additionally, the Board decided not to accept the resignation of Director Paul Sekhri, citing his valuable contributions and experience.","2025-08-23 01:38:36",[],{"symbol":5,"accessionnumber":5595,"filingdate":3140,"sec_url":5597,"tags":6051,"headline":6056,"summary":6057,"sector":5809,"industry":5810,"date_processed":6058,"impact_score":5812,"exhibits":6059,"isLocked":5818},{"5.03":6052,"5.07":6054,"9.01":6055},[6053],"Articles of Incorporation Amendment",[5946],[5895],"Veeva Systems Inc. Announces Annual Meeting Results and Corporate Governance Changes","On June 12, 2024, Veeva Systems Inc. held its Annual Meeting of Shareholders where the shareholders approved the amendment to the Certificate of Incorporation to include provisions for officer exculpation. Additionally, the shareholders ratified the appointment of KPMG LLP as the independent registered public accounting firm and approved the executive compensation on an advisory basis. Director Paul Sekhri tendered his conditional resignation, which the Board will decide upon. Veeva also filed its Amended and Restated Certificate of Incorporation with the Delaware Secretary of State.","2025-08-23 01:03:02",[],{"symbol":5,"accessionnumber":5605,"filingdate":3196,"sec_url":5607,"tags":6061,"headline":6064,"summary":6065,"sector":5809,"industry":5810,"date_processed":6066,"impact_score":5829,"exhibits":6067,"isLocked":5818},{"2.02":6062,"9.01":6063},[5805,5850],[5895],"Veeva Systems Reports Strong First Quarter Fiscal 2025 Results","Veeva Systems Inc. reported strong financial results for its first quarter ended April 30, 2024, with total revenues of $650.3 million, up 24% year over year. Subscription services revenues grew 29% to $534.0 million. Operating income increased 152% to $155.2 million, and net income rose 23% to $161.7 million. Non-GAAP operating income and net income also saw significant growth, at 66% and 67% respectively. The company provided an outlook for the second quarter and updated its full-year guidance, anticipating continued growth.","2025-08-22 22:48:43",[6068],{"exhibit_number":5815,"htm_reference":6069,"full_url":6070},"veev-20240430q125xex991.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305224000019/veev-20240430q125xex991.htm",{"symbol":5,"accessionnumber":5610,"filingdate":3412,"sec_url":5612,"tags":6072,"headline":6079,"summary":6080,"sector":5809,"industry":5810,"date_processed":6081,"impact_score":5829,"exhibits":6082,"isLocked":5818},{"5.02":6073,"7.01":6077,"9.01":6078},[6006,6005,6074,6075,6076],"President Resignation","New President Appointed","New COO Appointed",[5933],[6024],"Veeva Systems Announces CFO Departure and New Leadership Appointments","On March 28, 2024, Veeva Systems Inc. announced the departure of Chief Financial Officer Brent Bowman, who will leave the company effective April 1, 2024. Tim Cabral, former CFO from 2010 to 2020, will serve as Interim CFO until a replacement is found. Additionally, Veeva appointed E. Nitsa Zuppas as President and Chief of Staff, and Stacey Epstein as Chief Marketing Officer, both effective April 1, 2024. Alan Mateo, Executive Vice President of Global Sales, will retire and transition to a part-time advisor role on April 30, 2024. Veeva also reiterated its financial guidance for the quarter and fiscal year ending January 31, 2025.","2025-08-22 09:45:04",[],{"symbol":5,"accessionnumber":5620,"filingdate":3510,"sec_url":5622,"tags":6084,"headline":6087,"summary":6088,"sector":5809,"industry":5810,"date_processed":6089,"impact_score":5938,"exhibits":6090,"isLocked":5818},{"2.02":6085,"9.01":6086},[5806],[5895],"Veeva Systems Reports Fourth Quarter and Fiscal Year 2024 Results","Veeva Systems Inc. announced its financial results for the fourth quarter and fiscal year ended January 31, 2024. Total revenues increased by 10% year-over-year to $2.36 billion, and subscription services revenues grew by 10% to $1.90 billion. The company reported non-GAAP operating income of $843 million and non-GAAP net income of $791 million for the fiscal year. Veeva also provided guidance for the first quarter and fiscal year 2025, expecting total revenues between $2.73 billion and $2.74 billion and non-GAAP net income per share between $6.10 and $6.20.","2025-08-22 06:00:50",[6091],{"exhibit_number":5815,"htm_reference":6092,"full_url":6093},"veev-2024131q424xex991.htm","https://www.sec.gov/Archives/edgar/data/1393052/000139305224000008/veev-2024131q424xex991.htm",null,1789889914766]