[{"data":1,"prerenderedAt":6229},["ShallowReactive",2],{"company-overview-WDAY":3},{"company_profile":4,"ohlc":24,"spy":4118,"trading_signals":5394,"company_actions":5491,"filings_8k":5865,"report_history":6228,"insider_summary":6228,"filings_summary":6228,"financials_summary":6228,"institutional_summary":6228,"seo_links":6228},{"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},"WDAY","Workday Inc Class A Common Stock","NASDAQ","XNGS","Technology","Software - Application",20896,"https://www.workday.com","Workday, Inc. Class A Common Stock represents a leading enterprise software company focused on cloud-based applications for finance, human resources, planning, analytics, and spend management. Workday provides organizations with tools to manage payroll, talent, financial operations, budgeting, and reporting through a unified software platform designed for businesses, educational institutions, and government agencies. The company’s products are used across industries such as healthcare, manufacturing, professional services, retail, higher education, and the public sector, where efficient workforce and financial management are essential. Workday also offers AI-enabled capabilities that support decision-making, process automation, and operational visibility across core business functions. As a Class A common stock, it gives investors exposure to a major provider of enterprise cloud software with a strong presence in mission-critical corporate systems.","Common Stock","Mr. Aneel  Bhusri","6110 Stoneridge Mall Road","Pleasanton",94588,"CA","United States","925 951 9000","2026-09-12 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,84,90,96,102,108,114,119,125,130,136,142,148,154,160,166,172,178,184,190,196,202,208,214,220,226,232,238,244,250,256,261,267,272,277,283,289,295,301,307,311,317,323,328,334,340,346,352,358,364,370,376,382,388,393,399,405,411,417,423,429,435,441,447,453,459,464,470,476,482,488,494,499,505,511,517,523,527,532,538,544,550,556,562,567,573,578,582,587,593,599,604,610,616,622,628,634,639,645,651,657,663,668,674,680,685,691,697,701,706,711,715,719,725,730,736,742,748,754,760,765,770,776,782,788,794,800,806,811,816,819,824,829,834,839,845,851,856,860,865,871,877,883,889,895,901,907,913,919,925,931,937,943,949,955,961,967,972,977,983,989,995,1000,1006,1012,1018,1024,1030,1036,1042,1048,1054,1060,1066,1072,1078,1084,1090,1095,1101,1106,1110,1116,1122,1128,1134,1140,1146,1152,1157,1163,1169,1174,1180,1185,1191,1197,1202,1205,1211,1217,1222,1227,1232,1238,1244,1250,1256,1262,1268,1273,1279,1285,1291,1296,1302,1308,1314,1320,1324,1330,1336,1342,1348,1354,1360,1366,1372,1378,1384,1388,1393,1399,1404,1410,1416,1422,1428,1433,1438,1444,1450,1456,1461,1467,1472,1477,1483,1488,1493,1498,1504,1509,1514,1518,1523,1527,1533,1539,1545,1550,1556,1562,1567,1573,1579,1585,1591,1597,1603,1609,1615,1620,1624,1629,1635,1640,1645,1650,1656,1661,1667,1672,1678,1684,1689,1694,1700,1705,1710,1715,1721,1726,1732,1737,1741,1747,1753,1758,1762,1768,1773,1779,1783,1789,1795,1801,1807,1812,1818,1824,1830,1836,1842,1847,1853,1858,1864,1869,1874,1878,1883,1888,1894,1900,1906,1912,1918,1924,1930,1935,1941,1947,1953,1959,1965,1970,1976,1982,1987,1993,1998,2001,2007,2013,2018,2024,2029,2035,2039,2044,2048,2051,2057,2062,2066,2071,2076,2082,2086,2092,2098,2104,2109,2115,2120,2125,2131,2136,2142,2148,2154,2159,2162,2168,2173,2178,2184,2190,2196,2202,2208,2214,2220,2226,2232,2238,2243,2249,2255,2261,2267,2272,2277,2283,2289,2295,2301,2307,2312,2317,2323,2329,2335,2341,2345,2350,2355,2361,2367,2372,2378,2383,2389,2394,2400,2406,2412,2416,2421,2426,2431,2437,2443,2449,2455,2461,2467,2472,2478,2484,2490,2496,2502,2508,2514,2520,2526,2532,2537,2543,2548,2554,2558,2563,2568,2574,2580,2585,2590,2596,2602,2608,2613,2616,2622,2628,2632,2638,2642,2647,2651,2654,2658,2664,2668,2673,2678,2684,2689,2695,2701,2704,2710,2716,2720,2725,2730,2735,2740,2745,2750,2755,2760,2766,2772,2777,2782,2786,2791,2797,2802,2808,2814,2819,2825,2831,2837,2841,2845,2851,2857,2863,2868,2874,2880,2886,2892,2897,2901,2906,2911,2915,2920,2925,2930,2936,2940,2946,2952,2957,2963,2969,2975,2981,2987,2993,2999,3003,3008,3014,3019,3025,3029,3035,3039,3044,3050,3056,3061,3067,3072,3078,3084,3088,3093,3099,3105,3110,3115,3120,3124,3130,3135,3140,3146,3151,3157,3163,3167,3172,3176,3182,3188,3194,3199,3205,3210,3215,3221,3227,3232,3237,3242,3246,3251,3256,3261,3266,3271,3274,3279,3284,3289,3294,3299,3302,3308,3314,3318,3323,3328,3334,3339,3345,3350,3355,3360,3365,3371,3377,3383,3388,3394,3398,3403,3409,3415,3418,3423,3428,3432,3437,3442,3448,3454,3459,3465,3471,3476,3482,3488,3492,3498,3502,3508,3512,3516,3521,3527,3533,3539,3545,3551,3557,3563,3569,3575,3580,3586,3591,3597,3603,3609,3615,3621,3627,3633,3638,3644,3650,3655,3661,3667,3671,3676,3681,3685,3691,3697,3702,3708,3714,3720,3726,3730,3736,3741,3747,3752,3757,3763,3768,3774,3780,3786,3791,3795,3800,3806,3811,3815,3819,3825,3830,3835,3840,3845,3851,3857,3862,3866,3872,3877,3882,3887,3893,3898,3902,3907,3912,3917,3921,3927,3932,3935,3939,3943,3947,3953,3959,3963,3968,3974,3980,3985,3991,3997,4001,4005,4011,4015,4020,4026,4032,4036,4040,4044,4049,4055,4061,4065,4070,4076,4082,4086,4090,4095,4100,4105,4110,4114],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",199.01,199.5,193.23,193.87,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",187.72,201,183.61,199.28,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",186.88,189.91,186.32,187.76,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",191.5,194.76,190.19,190.67,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",191.73,195.92,189.17,194.21,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",185.42,188.57,184.27,185.7,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",185.77,188.06,183.74,185.09,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",185.2,187.25,183.54,186.05,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",191.97,192.18,184.62,186.28,{"symbol":5,"time":80,"open":81,"high":81,"low":82,"close":83},"2026-09-04",206.94,195.4,195.79,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",204.99,211.83,203,206.92,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",198.22,205.7,197.38,200.87,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",196.36,205.37,195.95,198.38,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",201.07,203.64,196.6,197.45,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",190.68,207.84,189.25,204.72,{"symbol":5,"time":115,"open":82,"high":116,"low":117,"close":118},"2026-08-27",200,189.79,193.57,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",188.18,193.6,188.05,190.75,{"symbol":5,"time":126,"open":127,"high":101,"low":128,"close":129},"2026-08-25",196.18,193.7,194.42,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",199.7,202.76,198.48,199.15,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",197.67,201.55,194.79,200.01,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",197.64,200.37,194.78,197.32,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-19",190.34,200.79,189.46,198.42,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-18",195.3,195.78,190.43,190.64,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-17",192.49,195.33,189.31,191.18,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",207.85,208,195.01,198.68,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-13",177.44,227.49,174.6,206.45,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",175.86,178.53,173.17,175.29,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-11",181.03,185.03,179.28,181.27,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-10",176.98,185.82,176.2,184.19,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-07",174.3,182.72,174.28,179.64,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-06",163.71,171.4,163.05,170.24,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-05",173.64,174,168.87,170.64,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-08-04",162.93,172.15,162.28,171.28,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-08-03",165.84,169.67,161.64,165.05,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-31",155.48,160.89,152.1,160.34,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-07-30",158.02,160.99,149.54,158.11,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-29",159.79,170.4,158.99,168.01,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-28",151.53,160.55,151.06,159.69,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-27",141.55,150.24,140.19,147.54,{"symbol":5,"time":257,"open":258,"high":259,"low":258,"close":260},"2026-07-24",130.49,136,135.34,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-23",135.86,136.33,127.11,127.87,{"symbol":5,"time":268,"open":269,"high":269,"low":270,"close":271},"2026-07-22",142.18,131.93,132.42,{"symbol":5,"time":273,"open":274,"high":275,"low":274,"close":276},"2026-07-21",139.01,144.99,141.17,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-20",140.48,147.83,139.13,147.22,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-17",144.96,149.88,142.36,144.78,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-16",144.33,148.42,141.46,145.43,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-15",142.52,147.39,141.31,141.82,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-14",132.97,141.98,132.26,139.81,{"symbol":5,"time":308,"open":309,"high":282,"low":309,"close":310},"2026-07-13",140.85,144.87,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-10",142.19,143.1,137.65,138.95,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-09",131.4,138.98,130.15,138.34,{"symbol":5,"time":324,"open":325,"high":325,"low":326,"close":327},"2026-07-08",142.23,137.18,137.88,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-07-07",142.24,145.81,142.01,143.65,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":339},"2026-07-06",132.99,138.4,129.2,137.99,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-07-02",130.13,136.98,130.08,135.4,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-07-01",128.76,131.3,126.08,130.27,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-30",121.44,123.3,119.5,122.42,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-29",126.98,127.84,122.67,123.58,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-26",116.58,125.21,115.05,124.21,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-25",115.77,119.16,113.51,113.77,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-24",114.99,120.5,113.59,118.09,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-23",117.54,118.9,113.28,115.13,{"symbol":5,"time":389,"open":368,"high":390,"low":391,"close":392},"2026-06-22",120.39,111.5,113.04,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-18",119.49,121.8,116.55,116.93,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-17",125.12,128.65,121.57,121.83,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-16",127.21,129.4,124.64,126.77,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-15",131,133.88,128.62,129.6,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-12",129.63,131.03,125.02,130.8,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-11",134.06,136.63,130.19,130.53,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-10",137,141.19,136.19,137.47,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-09",140.29,140.79,134.83,140.23,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-08",142.5,145.48,141.14,143.76,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-05",149.32,151.5,143.53,144.28,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-06-04",152.68,153.48,147.85,147.91,{"symbol":5,"time":460,"open":461,"high":461,"low":462,"close":463},"2026-06-03",147.56,143.04,146.9,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-06-02",148.6,152.01,143.85,148.88,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-06-01",152,158.64,149.06,157.23,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-29",133.63,146.52,132.28,146.19,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-28",126.73,131.47,124.02,130.01,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-27",121.99,129.26,121.71,124.5,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":486},"2026-05-26",126.07,127.06,122.18,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-22",128.74,133.71,125.16,128.14,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-21",121.51,122.95,119.04,121.85,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-20",124.81,127.43,122.21,126.61,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-19",132.8,135.93,128.08,129.34,{"symbol":5,"time":524,"open":525,"high":422,"low":525,"close":526},"2026-05-18",123.09,128.88,{"symbol":5,"time":528,"open":529,"high":530,"low":529,"close":531},"2026-05-15",119.97,125.59,125.01,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-14",116.79,120.77,115.3,118.75,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-05-13",115.56,117.36,112.55,116.5,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-05-12",122.53,124,118.48,118.62,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":555},"2026-05-11",126.75,128.98,120.55,121.42,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-05-08",125.7,127.89,123.16,127.83,{"symbol":5,"time":563,"open":564,"high":565,"low":564,"close":566},"2026-05-07",125.72,133.36,130.88,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-06",126.85,127.3,121.09,122.63,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":526},"2026-05-05",127.23,128.97,124.31,{"symbol":5,"time":579,"open":580,"high":413,"low":581,"close":559},"2026-05-04",127.33,126.19,{"symbol":5,"time":583,"open":584,"high":413,"low":585,"close":586},"2026-05-01",129.09,121.24,126.96,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-04-30",120.31,122.57,117.68,122.4,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-29",120,122.5,117.97,122.43,{"symbol":5,"time":600,"open":589,"high":601,"low":602,"close":603},"2026-04-28",123.37,119.74,121.18,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-04-27",117.66,120.69,117.03,117.83,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-04-24",117,119.77,114.36,119.76,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-04-23",115.38,119.21,113.57,114.67,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-04-22",129.8,132.7,125.61,126.6,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-04-21",128.01,133.05,126.48,129.16,{"symbol":5,"time":635,"open":636,"high":637,"low":636,"close":638},"2026-04-20",124.01,128.02,127.94,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-17",127.99,128.79,122.23,123.83,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-04-16",129.89,132.14,123.8,124.87,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-15",120.16,124.66,118.26,124.12,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-14",119.12,122.13,116.77,117.86,{"symbol":5,"time":664,"open":665,"high":666,"low":375,"close":667},"2026-04-13",114.3,121.46,119.92,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-10",113.05,114.25,110.49,112.5,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-09",115.59,117.45,110.36,113.06,{"symbol":5,"time":681,"open":682,"high":342,"low":683,"close":684},"2026-04-08",129.43,118.7,119.17,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-04-07",128.39,130.4,126.9,127.51,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-04-06",131.97,132.37,127.61,129.72,{"symbol":5,"time":698,"open":699,"high":700,"low":570,"close":305},"2026-04-02",129.64,132.69,{"symbol":5,"time":702,"open":703,"high":704,"low":421,"close":705},"2026-04-01",129.83,131.01,129.05,{"symbol":5,"time":707,"open":526,"high":708,"low":709,"close":710},"2026-03-31",131.41,127.38,129.92,{"symbol":5,"time":712,"open":713,"high":710,"low":713,"close":714},"2026-03-30",124.6,128.77,{"symbol":5,"time":716,"open":575,"high":709,"low":717,"close":718},"2026-03-27",122.3,124.18,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-26",127.29,130.39,126,127.97,{"symbol":5,"time":726,"open":708,"high":727,"low":728,"close":729},"2026-03-25",133,125.88,127.07,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-24",135.33,136.55,128.28,129.29,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-23",137.19,138.09,134.17,137.06,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-20",132.02,136.88,128.75,135.96,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-19",132.49,137.14,132.18,133.38,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-18",134.15,135.19,130.62,132.29,{"symbol":5,"time":761,"open":762,"high":763,"low":762,"close":764},"2026-03-17",133.9,139.38,135.17,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":478},"2026-03-16",133.64,136.86,132.24,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-03-13",134.6,135.98,130.91,133.09,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-03-12",137.28,141.6,133.85,134.14,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-03-11",143,145.5,136.56,137.84,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-03-10",147.05,147.65,139.31,142.49,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-03-09",149.69,153.9,147.19,148.14,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-03-06",146.4,151.23,144.37,151.04,{"symbol":5,"time":807,"open":808,"high":809,"low":808,"close":810},"2026-03-05",144.1,148.97,147.18,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":462},"2026-03-04",144.2,145.84,141.28,{"symbol":5,"time":817,"open":625,"high":446,"low":625,"close":818},"2026-03-03",143.61,{"symbol":5,"time":820,"open":821,"high":822,"low":821,"close":823},"2026-03-02",131.77,136.22,134.01,{"symbol":5,"time":825,"open":336,"high":826,"low":827,"close":828},"2026-02-27",134.1,129.03,133.76,{"symbol":5,"time":830,"open":431,"high":831,"low":832,"close":833},"2026-02-26",142.57,135.82,139.11,{"symbol":5,"time":835,"open":836,"high":414,"low":837,"close":838},"2026-02-25",119.56,117.76,133.15,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-02-24",128.92,134.72,126.62,130.23,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-23",134.41,134.52,125.83,129.21,{"symbol":5,"time":852,"open":853,"high":468,"low":854,"close":855},"2026-02-20",138.7,136.64,137.81,{"symbol":5,"time":857,"open":793,"high":793,"low":858,"close":859},"2026-02-19",139.41,140.02,{"symbol":5,"time":861,"open":862,"high":863,"low":763,"close":864},"2026-02-18",141.58,144.48,142.63,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-17",145.23,146.27,139.91,143.12,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-13",144.26,147.38,141.7,144.42,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-02-12",144.58,146,140.59,144.04,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-02-11",153.02,154,142.72,144.55,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-10",156.14,158.5,152.15,153.23,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-09",149.71,154.8,147.35,154.56,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-06",161.06,164.2,157.82,162.92,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-05",167.74,169.06,158.42,158.76,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-02-04",159,170.46,156.87,170.15,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-02-03",170.07,170.23,157,161.17,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-02-02",177.02,177.81,172.61,173.38,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2026-01-30",174.17,176.67,173.51,175.63,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-01-29",178.82,179.99,169.01,174.66,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-01-28",189.89,193.47,188.72,189.12,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-01-27",190.72,191.36,185.91,188.58,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-26",190.42,194.01,190,190.85,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-23",187.01,190.35,186.33,189.26,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":121},"2026-01-22",184.66,189.04,183.34,{"symbol":5,"time":973,"open":974,"high":66,"low":975,"close":976},"2026-01-21",183,180.56,183.41,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-01-20",185.34,186.5,180.83,182.99,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-16",193,193.25,185.6,186.86,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-15",194.14,196.15,192.5,192.72,{"symbol":5,"time":996,"open":997,"high":997,"low":998,"close":999},"2026-01-14",198.3,192.27,193.99,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2026-01-13",207.07,208.62,199,199.55,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2026-01-12",205.54,210.08,204.3,207.91,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2026-01-09",210.19,211,207,207.19,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2026-01-08",209.56,211.39,206.97,209.79,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2026-01-07",210.62,212.74,209.07,211.14,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2026-01-06",208.25,210.51,205.5,210.3,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2026-01-05",205.8,212.45,205.14,208.9,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2026-01-02",215.2,215.4,202.22,205.79,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":1053},"2025-12-31",216.11,216.35,214.47,214.78,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2025-12-30",217.42,218.51,216,216.93,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2025-12-29",219.87,220.73,217.74,218.99,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2025-12-26",217,220.93,216.18,220.7,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-12-24",215.29,218.15,214.64,216.85,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-12-23",217.05,217.09,213.63,215.44,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-12-22",218.63,220.88,217.86,217.99,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1086},"2025-12-19",217.23,219.92,217.01,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":1100},"2025-12-18",217.37,219.26,216.57,218.08,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1058},"2025-12-17",215.82,221.53,215.81,{"symbol":5,"time":1107,"open":1044,"high":1108,"low":1109,"close":1050},"2025-12-16",217.9,214.55,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},"2025-12-15",224.95,224.97,214.81,214.9,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-12",225.5,226.83,223.49,224.49,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-12-11",221.58,226.5,221.32,224.04,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-10",222.26,224.31,220.98,222.75,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-09",220.29,223.87,220.15,222.25,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-12-08",220.78,224.29,220.08,221,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-12-05",216.62,221.84,216.05,219.96,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1148},"2025-12-04",215.14,217.85,212.54,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-12-03",211.94,215.45,210.77,214.84,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-12-02",213.53,214.23,210.06,213.06,{"symbol":5,"time":1170,"open":1171,"high":1105,"low":1172,"close":1173},"2025-12-01",213.74,212.4,213.35,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-11-28",215.11,217.76,214.48,215.62,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1182},"2025-11-26",215.34,218.49,207.67,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-11-25",226.6,236.8,225.8,233.69,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-11-24",225.73,228.43,223.18,226.64,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1199,"close":1201},"2025-11-21",216.81,227.44,225.14,{"symbol":5,"time":1203,"open":1201,"high":1204,"low":1099,"close":1199},"2025-11-20",227.94,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-11-19",225.36,226.48,222.83,223.86,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1216},"2025-11-18",224.8,227.25,222.86,225.64,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":1112},"2025-11-17",230.16,231.23,224.75,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1224,"close":1226},"2025-11-14",225.83,235,230.82,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1120},"2025-11-13",224.46,227.16,223.2,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-12",227.87,229,225.15,225.93,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-11-11",226.51,228.49,225.95,226.98,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-11-10",224.72,228.31,222.98,227.97,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-11-07",222,226.61,220.41,225.17,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-11-06",229.73,230,220.69,224.5,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-11-05",233.63,236.15,230.79,232.1,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1266,"close":1272},"2025-11-04",236.4,236.69,233.47,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-11-03",240.5,241.04,232.29,237.68,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-10-31",232.73,241.32,231.14,239.92,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1290},"2025-10-30",231.9,235.59,230.76,232.87,{"symbol":5,"time":1292,"open":1293,"high":1293,"low":1294,"close":1295},"2025-10-29",234.99,228.05,231.36,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-10-28",238.36,241.83,236.68,236.93,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1307},"2025-10-27",243.77,244.26,238,238.91,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-10-24",244.96,247.1,242.51,242.75,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-10-23",242.83,244.39,241.16,243.28,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1312,"close":1316},"2025-10-22",246,247.4,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-10-21",240.12,247.25,239.74,245.67,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-20",235.56,242.22,233.13,241.2,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-17",229.09,235.05,229.08,234.25,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-10-16",236.79,241,227.14,227.6,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-10-15",237.22,238.18,234.09,234.76,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-10-14",233.71,238.97,232.8,237.18,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-10-13",234.46,237.29,232.5,236.6,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-10-10",238.14,240.16,232.78,233.18,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-10-09",237.84,241.26,237.19,238.22,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-10-08",233.9,238.38,232.42,238.25,{"symbol":5,"time":1385,"open":1307,"high":1307,"low":1386,"close":1387},"2025-10-07",229.75,233.17,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1298},"2025-10-06",235.66,243.95,234.69,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-10-03",232.35,237.72,230.81,236.48,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1267},"2025-10-02",231.95,235.4,231.01,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-10-01",239.35,241.85,231.1,232.21,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-09-30",248.46,249.14,239.88,240.73,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":1421},"2025-09-29",247.62,249.85,245.29,247.69,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-09-26",243,249.05,242.94,246.67,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1313},"2025-09-25",240.72,243.08,237.9,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1368,"close":1437},"2025-09-24",240.51,243.32,241.51,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-09-23",241.99,244.72,239.51,240.32,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-09-22",232.02,243.07,230.73,242.66,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-09-19",236.13,237.75,230.87,233.62,{"symbol":5,"time":1457,"open":1278,"high":1458,"low":1459,"close":1460},"2025-09-18",239.29,231.3,233.5,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-09-17",235.39,240.63,231.94,234.88,{"symbol":5,"time":1468,"open":1133,"high":1469,"low":1470,"close":1471},"2025-09-16",224.41,218,219.01,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1133},"2025-09-15",222.71,224.91,220.43,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-09-12",226.17,227.36,222.11,223.39,{"symbol":5,"time":1484,"open":1119,"high":1485,"low":1486,"close":1487},"2025-09-11",228.57,224.61,226.67,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1208},"2025-09-10",231.15,231.79,223.77,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1448},"2025-09-09",232.16,233.57,229.66,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1502,"close":1503},"2025-09-08",231.62,233.45,229.1,231.81,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1259,"close":1508},"2025-09-05",233,237.5,231.08,{"symbol":5,"time":1510,"open":1401,"high":1511,"low":1512,"close":1513},"2025-09-04",232.19,227,231.13,{"symbol":5,"time":1515,"open":1502,"high":1516,"low":1502,"close":1517},"2025-09-03",235.32,233.43,{"symbol":5,"time":1519,"open":175,"high":1520,"low":1521,"close":1522},"2025-09-02",229.41,226.35,228.89,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1525,"close":1226},"2025-08-29",227.69,230.86,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-08-28",229.87,232.45,227.18,228.5,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1538},"2025-08-27",224.12,230.1,223.13,229.71,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-08-26",224.98,227.3,221.07,222.88,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1482},"2025-08-25",222.48,225.13,220.6,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-08-22",213.88,222.02,211.31,221.27,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-08-21",226.01,228.1,223.63,227.58,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":175},"2025-08-20",229.18,231.72,227.13,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-08-19",230.84,234.92,228.82,229.79,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-08-18",227.22,232.05,226.31,231.85,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-08-15",222.47,226.16,221.95,226.09,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1589,"close":1590},"2025-08-14",222.92,223.61,218.71,221.92,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1595,"close":1596},"2025-08-13",216.33,223.14,213,223.07,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1601,"close":1602},"2025-08-12",213.36,214.65,206.77,214.6,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1608},"2025-08-11",221.38,223.27,211.76,213.69,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1614},"2025-08-08",221.11,222.14,218.41,222.07,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1132},"2025-08-07",231.42,233.14,217.62,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1189,"close":1340},"2025-08-06",226.58,230.17,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1541},"2025-08-05",226.14,226.86,223.78,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1633,"close":1634},"2025-08-04",224.44,226.27,222.79,225.12,{"symbol":5,"time":1636,"open":1637,"high":1637,"low":1638,"close":1639},"2025-08-01",228.74,221.62,222.22,{"symbol":5,"time":1641,"open":1642,"high":1642,"low":1643,"close":1644},"2025-07-31",236.81,228.52,229.38,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1278},"2025-07-30",239.91,240.92,235.72,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1655},"2025-07-29",238.04,241.75,237.7,239.63,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":1652},"2025-07-28",241.05,241.5,237.64,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-07-25",237.96,242.28,236.62,241.74,{"symbol":5,"time":1668,"open":1669,"high":1437,"low":1670,"close":1671},"2025-07-24",240.99,236.17,237.2,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1676,"close":1677},"2025-07-23",240,243.59,238.32,241.03,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-07-22",234.18,239.43,233.75,239.11,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1356},"2025-07-21",233.27,235.84,232.07,{"symbol":5,"time":1690,"open":1691,"high":1496,"low":1692,"close":1693},"2025-07-18",232.44,228.67,233.06,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-07-17",227.07,230.96,226.13,230.89,{"symbol":5,"time":1701,"open":1487,"high":1702,"low":1703,"close":1704},"2025-07-16",227.73,223.66,226.73,{"symbol":5,"time":1706,"open":1707,"high":1577,"low":1708,"close":1709},"2025-07-15",224.94,222.94,224.92,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1130,"close":1714},"2025-07-14",223.62,227.32,224.76,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-07-11",228.45,228.83,222.84,223.37,{"symbol":5,"time":1722,"open":1463,"high":1723,"low":1724,"close":1725},"2025-07-10",235.43,227.59,229.3,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-07-09",240.57,242.35,238.65,240.17,{"symbol":5,"time":1733,"open":1333,"high":1734,"low":1735,"close":1736},"2025-07-08",242.78,237.1,240.47,{"symbol":5,"time":1738,"open":1739,"high":1313,"low":1507,"close":1740},"2025-07-07",240.69,241.21,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-07-03",239.1,243.73,238.77,241.76,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1752},"2025-07-02",237.79,238.02,233.91,237.74,{"symbol":5,"time":1754,"open":1755,"high":1345,"low":1756,"close":1757},"2025-07-01",238.59,236.42,239.23,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1760,"close":1674},"2025-06-30",237.87,240.91,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-06-27",237.46,239.97,236,237.37,{"symbol":5,"time":1769,"open":1770,"high":1767,"low":1771,"close":1772},"2025-06-26",233.92,230.06,237.21,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-06-25",239.19,239.57,233.01,233.46,{"symbol":5,"time":1780,"open":1674,"high":1781,"low":1782,"close":1775},"2025-06-24",240.39,237.57,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1788},"2025-06-23",236.89,238.39,234.13,236.58,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1794},"2025-06-20",238.66,241.33,237.26,238.19,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1800},"2025-06-18",242.47,243.48,236.44,236.88,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1806},"2025-06-17",245.65,246.53,242.38,242.7,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1803},"2025-06-16",245.97,247.79,243.62,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-06-13",247.41,249.67,243.99,244.54,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1823},"2025-06-12",251.93,253.54,250.08,250.69,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1829},"2025-06-11",253.57,256.43,250.5,251.36,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2025-06-10",252.74,257.09,252.29,252.73,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1841},"2025-06-09",252.72,253.43,250.54,252.9,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1846,"close":1838},"2025-06-06",251.66,253.78,250.15,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-06-05",249.48,250.82,246.72,250.1,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1849},"2025-06-04",250.74,253,248.95,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-06-03",247.75,251.42,245.94,251.12,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1860},"2025-06-02",246.27,248.74,243.5,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1335,"close":1873},"2025-05-30",241.31,248.88,247.71,{"symbol":5,"time":1875,"open":1318,"high":1876,"low":1877,"close":1746},"2025-05-29",243.91,239.52,{"symbol":5,"time":1879,"open":1880,"high":1426,"low":1881,"close":1882},"2025-05-28",239.18,237.88,239.9,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1383,"close":1887},"2025-05-27",241.23,242.85,239.3,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-05-23",241.6,247.47,237,238.01,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1899},"2025-05-22",268.45,273.8,267.57,272.07,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2025-05-21",270.63,274.11,268.22,268.54,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-05-20",271.56,274.65,270.21,273.84,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-05-19",270.57,274.01,268.84,273.3,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2025-05-16",273.77,274.26,271.53,273.05,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-05-15",271.17,276,270.58,274.71,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1926},"2025-05-14",268.8,271.66,268.59,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-05-13",266.76,270.69,266.04,270.02,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2025-05-12",265.64,266.86,260.93,266.57,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1952},"2025-05-09",258.53,260,256.36,259.18,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1957,"close":1958},"2025-05-08",252.41,260.34,251.76,257.98,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1964},"2025-05-07",248.36,251.22,245.95,250.58,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1810},"2025-05-06",246.66,250.77,245.77,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-05-05",247.86,251.75,247.24,248.34,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-05-02",249.95,251.17,248,248.68,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1803,"close":1986},"2025-05-01",247.05,250.37,246.61,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-04-30",241.84,245.52,238.73,245,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1383,"close":1997},"2025-04-29",239.82,244.24,243.39,{"symbol":5,"time":1999,"open":2000,"high":1871,"low":1892,"close":1995},"2025-04-28",239.36,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":2005,"close":2006},"2025-04-25",236.86,239.81,235.79,239.53,{"symbol":5,"time":2008,"open":2009,"high":2010,"low":2011,"close":2012},"2025-04-24",227.84,237.53,227.55,236.87,{"symbol":5,"time":2014,"open":2015,"high":1289,"low":2016,"close":2017},"2025-04-23",226,223.72,224.87,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-04-22",215.67,221.59,215,220.99,{"symbol":5,"time":2025,"open":2026,"high":2026,"low":2027,"close":2028},"2025-04-21",218.91,210.75,214.1,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-04-17",228.09,228.6,220.28,221.02,{"symbol":5,"time":2036,"open":1495,"high":1225,"low":2037,"close":2038},"2025-04-16",224.3,227.71,{"symbol":5,"time":2040,"open":1506,"high":2041,"low":2042,"close":2043},"2025-04-15",235.96,228.13,233.32,{"symbol":5,"time":2045,"open":1259,"high":2046,"low":1234,"close":2047},"2025-04-14",234.27,232.34,{"symbol":5,"time":2049,"open":1127,"high":1696,"low":2050,"close":1240},"2025-04-11",219.63,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-04-10",226.55,228.68,218.75,224.74,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":1617},"2025-04-09",209.86,232.62,207.79,{"symbol":5,"time":2063,"open":1136,"high":1547,"low":2064,"close":2065},"2025-04-08",207.7,210.47,{"symbol":5,"time":2067,"open":2068,"high":1195,"low":2069,"close":2070},"2025-04-07",206.04,205.33,215.32,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":1050,"close":2075},"2025-04-04",225.65,227.89,217.14,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2025-04-03",227.96,232.63,226.3,228.33,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":2084,"close":1463},"2025-04-02",230.5,236.99,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-04-01",232.95,235.08,230.01,234.53,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-03-31",236.67,237.41,229.29,233.53,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-03-28",244.1,244.81,236.03,238.49,{"symbol":5,"time":2105,"open":2106,"high":2106,"low":2107,"close":2108},"2025-03-27",250.25,243.86,244.55,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2025-03-26",253.1,254.14,250.13,250.79,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2117,"close":2119},"2025-03-25",250,253.42,252.83,{"symbol":5,"time":2121,"open":2122,"high":2122,"low":2123,"close":2124},"2025-03-24",252.89,248.77,249.91,{"symbol":5,"time":2126,"open":2127,"high":2128,"low":2129,"close":2130},"2025-03-21",246.99,250.19,245.23,249.49,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":1797,"close":2135},"2025-03-20",251.67,254.5,250.47,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2140,"close":2141},"2025-03-19",253.66,256.17,251.01,252.5,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2146,"close":2147},"2025-03-18",249.11,252.02,247.7,251.91,{"symbol":5,"time":2149,"open":2150,"high":2151,"low":2152,"close":2153},"2025-03-17",243.41,252.32,242.45,250.62,{"symbol":5,"time":2155,"open":1776,"high":2156,"low":2157,"close":2158},"2025-03-14",245.15,238.55,244.17,{"symbol":5,"time":2160,"open":2161,"high":1868,"low":1332,"close":1350},"2025-03-13",242.16,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2025-03-12",246.06,247.04,238.72,241.67,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":1335,"close":2172},"2025-03-11",243.78,246.21,242.93,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":1424},"2025-03-10",249.92,251.45,241.63,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2182,"close":2183},"2025-03-07",251.35,255.8,245.45,252.38,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":2189},"2025-03-06",255.42,260.98,252.92,253.76,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2195},"2025-03-05",253.02,260.7,252.46,259.61,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":2201},"2025-03-04",254.54,256.76,248.26,253.63,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2206,"close":2207},"2025-03-03",264.26,264.72,253.46,254.57,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":2213},"2025-02-28",260.86,266.08,258.41,263.34,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":2218,"close":2219},"2025-02-27",270,271.43,260.37,260.57,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":2224,"close":2225},"2025-02-26",279.99,281,269.11,271.09,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":2230,"close":2231},"2025-02-25",259.3,259.55,252.65,255.22,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2025-02-24",255.18,263.55,251.03,261.81,{"symbol":5,"time":2239,"open":2240,"high":2240,"low":2241,"close":2242},"2025-02-21",261.17,256,256.39,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2247,"close":2248},"2025-02-20",260.29,262.77,257.9,261.63,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":2254},"2025-02-19",258.69,261.72,255.49,261.1,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":2259,"close":2260},"2025-02-18",257.05,265.76,255.24,265.72,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2265,"close":2266},"2025-02-14",259.95,261.39,257.56,258.05,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":1951,"close":2271},"2025-02-13",259.21,260.51,260.13,{"symbol":5,"time":2273,"open":2274,"high":1950,"low":2275,"close":2276},"2025-02-12",258.28,254.28,257.92,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2281,"close":2282},"2025-02-11",269.07,269.39,261,263,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2287,"close":2288},"2025-02-10",274.67,277.23,269.59,269.88,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":2294},"2025-02-07",280.04,280.99,271.65,271.89,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":2299,"close":2300},"2025-02-06",276.99,283.68,274.69,277.82,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2025-02-05",272.44,276.37,262.14,276.17,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2186,"close":2311},"2025-02-04",255.97,260.97,259.73,{"symbol":5,"time":2313,"open":2311,"high":2314,"low":2315,"close":2316},"2025-02-03",260.94,254.74,259.77,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2322},"2025-01-31",263.82,267.02,260.89,262.06,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":2327,"close":2328},"2025-01-30",262.48,264.94,257.01,260.07,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2025-01-29",270.91,271.97,264.21,265.4,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":2339,"close":2340},"2025-01-28",265.3,274.5,262.49,270.43,{"symbol":5,"time":2342,"open":2231,"high":2343,"low":2231,"close":2344},"2025-01-27",268.94,264.2,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2274},"2025-01-24",255.82,260.21,255.56,{"symbol":5,"time":2351,"open":1835,"high":2352,"low":2353,"close":2354},"2025-01-23",255.39,249.23,255.3,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2025-01-22",254.35,257.66,250.63,253.48,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":2366},"2025-01-21",250.46,252.08,247.46,250.72,{"symbol":5,"time":2368,"open":2369,"high":2369,"low":2370,"close":2371},"2025-01-17",256.32,248.81,249.64,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2376,"close":2377},"2025-01-16",249.63,252.18,248.49,250.7,{"symbol":5,"time":2379,"open":2380,"high":2380,"low":2381,"close":2382},"2025-01-15",251.2,245.26,248.57,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2025-01-14",246.68,248.35,245.33,246.03,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":1322},"2025-01-13",248.24,248.66,244.88,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2398,"close":2399},"2025-01-10",251.1,254.42,249.5,249.71,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":2405},"2025-01-08",250.94,256.79,250.55,254.69,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2025-01-07",252,253.19,246.85,249.68,{"symbol":5,"time":2413,"open":2112,"high":2414,"low":2415,"close":2112},"2025-01-06",257.51,252.12,{"symbol":5,"time":2417,"open":2418,"high":2352,"low":2419,"close":2420},"2025-01-03",254.33,251.48,252.84,{"symbol":5,"time":2422,"open":2423,"high":2187,"low":2424,"close":2425},"2025-01-02",260.68,250.09,251.84,{"symbol":5,"time":2427,"open":2428,"high":2213,"low":2429,"close":2430},"2024-12-31",262.24,256.19,258.03,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2436},"2024-12-30",263.57,264.52,259.33,262,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2442},"2024-12-27",267.6,268.36,263.27,266.24,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2447,"close":2448},"2024-12-26",266.4,270.14,265.5,269.38,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2453,"close":2454},"2024-12-24",266.3,269.09,264.75,269.04,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2459,"close":2460},"2024-12-23",270.11,272,263.86,265.39,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2465,"close":2466},"2024-12-20",263.84,277.12,262.66,273.04,{"symbol":5,"time":2468,"open":2217,"high":2469,"low":2470,"close":2471},"2024-12-19",274.2,264.88,266.83,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2476,"close":2477},"2024-12-18",277.9,280.18,268.65,268.93,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2482,"close":2483},"2024-12-17",277.24,283.05,275.31,278.01,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2489},"2024-12-16",271.87,278.91,269.71,278.35,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2495},"2024-12-13",273.33,275.3,270.56,273.67,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2024-12-12",270.81,276.96,269.89,274.82,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-12-11",273.61,276.74,271.22,272.36,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-12-10",278.29,279.18,268.56,270.88,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2518,"close":2519},"2024-12-09",291.6,294,278.48,279.91,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":2525},"2024-12-06",264.82,269.08,263.6,266.42,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2530,"close":2531},"2024-12-05",266.14,268.5,262.45,262.7,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":1950,"close":2536},"2024-12-04",260.39,272.61,268.87,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-12-03",250.86,258.18,250.76,257.06,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":1866,"close":2547},"2024-12-02",246.45,253.29,251.46,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2552,"close":2553},"2024-11-29",254.06,255.32,247.8,249.99,{"symbol":5,"time":2555,"open":1507,"high":2556,"low":1359,"close":2557},"2024-11-27",260.01,253.4,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2320,"close":2562},"2024-11-26",268.9,271.29,270.19,{"symbol":5,"time":2564,"open":2565,"high":1927,"low":2566,"close":2567},"2024-11-25",272.5,267.38,267.69,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":2573},"2024-11-22",270.32,271.5,266.06,267.75,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":2579},"2024-11-21",263.41,269.83,261.55,268.07,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":2403,"close":2584},"2024-11-20",261.02,261.31,259.44,{"symbol":5,"time":2586,"open":2587,"high":2556,"low":2588,"close":2589},"2024-11-19",258.13,256.13,259.9,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2594,"close":2595},"2024-11-18",261.03,261.14,257.22,259.36,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2601},"2024-11-15",266.77,269.36,258.6,259.41,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-11-14",274.59,276.48,270.89,271.49,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2216,"close":2612},"2024-11-13",270.42,278.98,276.51,{"symbol":5,"time":2614,"open":2615,"high":2332,"low":2615,"close":2570},"2024-11-12",262.34,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-11-11",257.27,264.56,255.01,264.15,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-11-08",258.68,258.88,253.92,256.54,{"symbol":5,"time":2629,"open":2630,"high":2625,"low":2631,"close":1958},"2024-11-07",252.13,251.52,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2024-11-06",244.44,252.35,242.5,251.8,{"symbol":5,"time":2639,"open":2640,"high":1734,"low":2641,"close":2640},"2024-11-05",241.25,239.8,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2644,"close":2646},"2024-11-04",237.77,242.58,241.14,{"symbol":5,"time":2648,"open":1387,"high":1776,"low":2649,"close":2650},"2024-11-01",231.74,239.12,{"symbol":5,"time":2652,"open":1652,"high":1652,"low":1682,"close":2653},"2024-10-31",233.85,{"symbol":5,"time":2655,"open":1301,"high":1275,"low":2656,"close":2657},"2024-10-30",236.51,238.28,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2024-10-29",235.52,239.83,234,238.63,{"symbol":5,"time":2665,"open":2661,"high":1647,"low":2666,"close":2667},"2024-10-28",234.64,234.95,{"symbol":5,"time":2669,"open":1776,"high":2670,"low":2671,"close":2672},"2024-10-25",243.38,237.59,237.71,{"symbol":5,"time":2674,"open":1317,"high":2675,"low":2676,"close":2677},"2024-10-24",244.58,235.48,236.82,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":2683},"2024-10-23",246.87,247,241.53,242.04,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":1436,"close":2688},"2024-10-22",244.08,247.09,246.76,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":2693,"close":2694},"2024-10-21",243.26,244.71,242.26,243.75,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":2700},"2024-10-18",243.27,245.76,242.18,244.48,{"symbol":5,"time":2702,"open":1275,"high":2675,"low":2703,"close":2697},"2024-10-17",240.46,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":2709},"2024-10-16",244.84,245.99,239.49,240.22,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":2715},"2024-10-15",242.56,247.72,242.06,244.83,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":1326,"close":1797},"2024-10-14",242.37,242.97,{"symbol":5,"time":2721,"open":1313,"high":2722,"low":2723,"close":2724},"2024-10-11",244.47,240.06,240.9,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2727,"close":2729},"2024-10-10",238.81,246.65,245.16,{"symbol":5,"time":2731,"open":2732,"high":1659,"low":2733,"close":2734},"2024-10-09",239.65,238.69,240.77,{"symbol":5,"time":2736,"open":2737,"high":2732,"low":2738,"close":2739},"2024-10-08",235.95,234.49,239.47,{"symbol":5,"time":2741,"open":2742,"high":2743,"low":1225,"close":2744},"2024-10-07",240.03,241.62,235.47,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":1729},"2024-10-04",244.9,246.91,241.56,{"symbol":5,"time":2751,"open":2752,"high":2753,"low":1225,"close":2754},"2024-10-03",235.36,242.48,240.94,{"symbol":5,"time":2756,"open":2757,"high":2757,"low":2758,"close":2759},"2024-10-02",240.6,233.33,237.15,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2764,"close":2765},"2024-10-01",243.94,244.5,237.54,240.66,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2770,"close":2771},"2024-09-30",243.16,245.41,241.54,244.41,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2776,"close":1811},"2024-09-27",245.43,245.62,242.54,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":2774},"2024-09-26",244.99,245.79,241.59,{"symbol":5,"time":2783,"open":2381,"high":2784,"low":2636,"close":2785},"2024-09-25",246.12,243.37,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2675,"close":2790},"2024-09-24",245.06,249.31,246.95,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2795,"close":2796},"2024-09-23",248.92,249.17,244.06,245.03,{"symbol":5,"time":2798,"open":2799,"high":2794,"low":2800,"close":2801},"2024-09-20",246.49,246.18,248.29,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2806,"close":2807},"2024-09-19",256.5,257.21,247.03,247.43,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2812,"close":2813},"2024-09-18",248.09,251.44,243.49,248.47,{"symbol":5,"time":2815,"open":2396,"high":2816,"low":2817,"close":2818},"2024-09-17",253.5,247.22,248.12,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2823,"close":2824},"2024-09-16",250.22,253.39,247.44,249.21,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":2830},"2024-09-13",251.13,253.27,249.76,250.05,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2835,"close":2836},"2024-09-12",256.38,256.75,250.68,251.19,{"symbol":5,"time":2838,"open":2241,"high":2241,"low":2839,"close":2840},"2024-09-11",247.84,255.62,{"symbol":5,"time":2842,"open":2843,"high":2843,"low":2151,"close":2844},"2024-09-10",256.18,255.58,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2849,"close":2850},"2024-09-09",248.71,255.83,248.39,253.52,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2855,"close":2856},"2024-09-06",257.93,259.62,251.25,254.6,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2861,"close":2862},"2024-09-05",255.75,257.28,253.2,255.79,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2867,"close":2600},"2024-09-04",258.9,260.1,257.07,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2873},"2024-09-03",262.99,265.57,258.82,260.32,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2879},"2024-08-30",262.41,264.45,260.35,263.19,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":2885},"2024-08-29",262.4,265.34,261.11,262.36,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2890,"close":2891},"2024-08-28",263.98,264.78,257.95,260.3,{"symbol":5,"time":2893,"open":1950,"high":2894,"low":2895,"close":2896},"2024-08-27",266.82,259.43,264.68,{"symbol":5,"time":2898,"open":1950,"high":2899,"low":2900,"close":2218},"2024-08-26",262.5,257.45,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2263},"2024-08-23",264.99,265.7,254.51,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2910,"close":1508},"2024-08-22",234.65,236.74,230.54,{"symbol":5,"time":2912,"open":1506,"high":2913,"low":1277,"close":2914},"2024-08-21",234.54,233.51,{"symbol":5,"time":2916,"open":2079,"high":2917,"low":2918,"close":2919},"2024-08-20",234.44,231.03,232.46,{"symbol":5,"time":2921,"open":2922,"high":2923,"low":2924,"close":2079},"2024-08-19",229.94,232.7,229.51,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2929,"close":2649},"2024-08-16",232.09,232.97,230.32,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-08-15",225.85,232.71,225.3,231.56,{"symbol":5,"time":2937,"open":2938,"high":1560,"low":2939,"close":1719},"2024-08-14",216.29,216.16,{"symbol":5,"time":2941,"open":2942,"high":2943,"low":2944,"close":2945},"2024-08-13",210.49,217.45,209.73,216.39,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2024-08-12",211.95,213.4,209.88,210.57,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2948},"2024-08-09",212.5,213.46,211.4,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":2962},"2024-08-08",212.68,214.11,210.68,212.18,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2968},"2024-08-07",213.34,220.05,210.07,210.21,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2974},"2024-08-06",209.39,214.04,207.72,211.25,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2980},"2024-08-05",199.99,212,199.81,207.75,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-08-02",218.48,220,212.13,214.86,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-08-01",227.33,228.41,220.39,222.58,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2997,"close":2998},"2024-07-31",229.65,231.24,225.89,227.12,{"symbol":5,"time":3000,"open":3001,"high":3002,"low":1475,"close":1208},"2024-07-30",228,229.52,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":1566},"2024-07-29",228.63,229.99,226.34,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3012,"close":3013},"2024-07-26",228.34,231.21,227.98,228.64,{"symbol":5,"time":3015,"open":3016,"high":1290,"low":3017,"close":3018},"2024-07-25",224,223.55,227.08,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3024},"2024-07-24",225.16,225.47,220.46,220.52,{"symbol":5,"time":3026,"open":1259,"high":3027,"low":1224,"close":3028},"2024-07-23",232.24,226.04,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":3034},"2024-07-22",228.92,229.95,225.52,228.99,{"symbol":5,"time":3036,"open":3037,"high":1249,"low":3038,"close":175},"2024-07-19",219.33,218.46,{"symbol":5,"time":3040,"open":3041,"high":1225,"low":3042,"close":3043},"2024-07-18",232.76,229.15,230.58,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2024-07-17",233.6,237.48,231.27,231.63,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2024-07-16",233.3,237.25,232.65,235.63,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":1259,"close":3060},"2024-07-15",230.7,233.86,232.47,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":3066},"2024-07-12",226.78,230.34,226.02,230.02,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":1133,"close":3071},"2024-07-11",223.71,228.14,226.81,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3077},"2024-07-10",223.36,224.43,220.34,223.08,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3082,"close":3083},"2024-07-09",225.32,226.23,221.52,223.09,{"symbol":5,"time":3085,"open":1240,"high":3034,"low":3086,"close":3087},"2024-07-08",223.83,226.54,{"symbol":5,"time":3089,"open":1112,"high":3090,"low":3091,"close":3092},"2024-07-05",229.35,224.01,229.13,{"symbol":5,"time":3094,"open":3095,"high":3096,"low":3097,"close":3098},"2024-07-03",227.2,228.95,225.35,225.55,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":3103,"close":3104},"2024-07-02",223.12,226.79,223.02,226.76,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3109,"close":1246},"2024-07-01",223,225.41,219.57,{"symbol":5,"time":3111,"open":3112,"high":3108,"low":3113,"close":3114},"2024-06-28",223.35,221.96,223.56,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":3074},"2024-06-27",217.55,224.14,217.26,{"symbol":5,"time":3121,"open":3122,"high":1471,"low":1105,"close":3123},"2024-06-26",216.48,216.78,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":3129},"2024-06-25",219.28,219.59,216.91,217.38,{"symbol":5,"time":3131,"open":3132,"high":2984,"low":3133,"close":3134},"2024-06-24",218.22,217.41,218.7,{"symbol":5,"time":3136,"open":3123,"high":3137,"low":3138,"close":3139},"2024-06-21",219.7,216.27,219.09,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":3144,"close":3145},"2024-06-20",210,216.34,209.35,214.59,{"symbol":5,"time":3147,"open":1015,"high":3148,"low":3149,"close":3150},"2024-06-18",212.85,207.37,207.69,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":3156},"2024-06-17",207.76,213.65,207.18,212.46,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2024-06-14",208.07,210.88,207.11,209.48,{"symbol":5,"time":3164,"open":3165,"high":3165,"low":1016,"close":3166},"2024-06-13",211.7,207.08,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":2942,"close":3171},"2024-06-12",215.26,215.27,210.93,{"symbol":5,"time":3173,"open":3174,"high":1162,"low":2954,"close":3175},"2024-06-11",213.75,214.13,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":3180,"close":3181},"2024-06-10",213.38,215.08,209.84,212.73,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":3186,"close":3187},"2024-06-07",213.72,217.16,213.14,215.56,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3193},"2024-06-06",212.78,216.77,212.37,214.95,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":3156},"2024-06-05",211.89,215.57,211.16,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2024-06-04",211.85,212.82,209.04,211.12,{"symbol":5,"time":3206,"open":2967,"high":3207,"low":3208,"close":3209},"2024-06-03",211.84,207.56,210.83,{"symbol":5,"time":3211,"open":3212,"high":1168,"low":3213,"close":3214},"2024-05-31",208.08,207.86,211.45,{"symbol":5,"time":3216,"open":3217,"high":3218,"low":3219,"close":3220},"2024-05-30",207.25,209.66,204.52,207.44,{"symbol":5,"time":3222,"open":3223,"high":3224,"low":3225,"close":3226},"2024-05-29",214.99,216.06,211.19,211.58,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":3231,"close":1083},"2024-05-28",219.04,219.53,211.29,{"symbol":5,"time":3233,"open":1511,"high":3234,"low":3235,"close":3236},"2024-05-24",236.95,219.39,220.91,{"symbol":5,"time":3238,"open":2441,"high":3239,"low":3240,"close":3241},"2024-05-23",263.66,260.05,260.9,{"symbol":5,"time":3243,"open":1950,"high":3244,"low":2625,"close":3245},"2024-05-22",263.02,259.88,{"symbol":5,"time":3247,"open":3248,"high":2589,"low":3249,"close":3250},"2024-05-21",258.87,256.99,258.86,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":2241,"close":3255},"2024-05-20",256.03,259.8,259.5,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":3260,"close":2853},"2024-05-17",257.47,259.48,256.29,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":2376,"close":3265},"2024-05-16",248.96,256.89,256.57,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":1984,"close":3270},"2024-05-15",247.9,252.97,251.31,{"symbol":5,"time":3272,"open":1327,"high":3263,"low":2784,"close":3273},"2024-05-14",246.88,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3276,"close":3278},"2024-05-13",246.17,248.8,247.08,{"symbol":5,"time":3280,"open":3281,"high":1815,"low":3282,"close":3283},"2024-05-10",246.28,246.09,246.34,{"symbol":5,"time":3285,"open":1985,"high":3286,"low":3287,"close":3288},"2024-05-09",250.88,245.89,245.96,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":3293,"close":2374},"2024-05-08",249.44,251.28,248.04,{"symbol":5,"time":3295,"open":3296,"high":1962,"low":3297,"close":3298},"2024-05-07",249.3,247.66,249.43,{"symbol":5,"time":3300,"open":1834,"high":1834,"low":3301,"close":2124},"2024-05-06",247.18,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3307},"2024-05-03",253.15,258,252.36,255.78,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2024-05-02",249.58,255.2,248.7,250.85,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":2646,"close":1310},"2024-05-01",245.38,249.93,{"symbol":5,"time":3319,"open":3320,"high":3320,"low":3321,"close":3322},"2024-04-30",248.76,244.36,244.73,{"symbol":5,"time":3324,"open":3325,"high":3326,"low":3327,"close":2123},"2024-04-29",251.33,252.45,248.19,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":3332,"close":3333},"2024-04-26",253.09,255.54,250.64,251.04,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":3338,"close":2550},"2024-04-25",254.05,256.95,250.59,{"symbol":5,"time":3340,"open":3341,"high":3342,"low":3343,"close":3344},"2024-04-24",257.99,258.94,254.43,255.74,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":2259,"close":3349},"2024-04-23",256.14,259.34,256.82,{"symbol":5,"time":3351,"open":2357,"high":3352,"low":3353,"close":3354},"2024-04-22",254.82,251,253.53,{"symbol":5,"time":3356,"open":3357,"high":1951,"low":3358,"close":3359},"2024-04-19",255.43,250.52,252.22,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":2275,"close":3364},"2024-04-18",257.38,258.25,255.64,{"symbol":5,"time":3366,"open":3367,"high":3368,"low":3369,"close":3370},"2024-04-17",258.89,260.28,256.92,257.02,{"symbol":5,"time":3372,"open":3373,"high":3374,"low":3375,"close":3376},"2024-04-16",259.7,260.2,256.71,257.69,{"symbol":5,"time":3378,"open":3379,"high":3380,"low":3381,"close":3382},"2024-04-15",264.83,266.15,257.84,259.63,{"symbol":5,"time":3384,"open":3385,"high":2439,"low":3386,"close":3387},"2024-04-12",265.38,263.38,263.69,{"symbol":5,"time":3389,"open":3390,"high":3391,"low":3392,"close":3393},"2024-04-11",268.3,269.68,264.86,268.47,{"symbol":5,"time":3395,"open":3396,"high":2216,"low":3397,"close":1944},"2024-04-10",267.17,265,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":2894,"close":3402},"2024-04-09",269.05,271.95,271.1,{"symbol":5,"time":3404,"open":3405,"high":3406,"low":3407,"close":3408},"2024-04-08",267.56,270.26,266.38,268.61,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":3414},"2024-04-05",269.51,269.72,265.54,268.32,{"symbol":5,"time":3416,"open":2565,"high":3417,"low":2523,"close":2523},"2024-04-04",275.76,{"symbol":5,"time":3419,"open":2457,"high":3420,"low":3421,"close":3422},"2024-04-03",272.66,268.71,268.83,{"symbol":5,"time":3424,"open":3425,"high":3426,"low":3427,"close":1933},"2024-04-02",268.88,273.24,266.54,{"symbol":5,"time":3429,"open":3430,"high":3431,"low":2599,"close":2303},"2024-04-01",272.77,273.43,{"symbol":5,"time":3433,"open":3434,"high":3435,"low":2303,"close":3436},"2024-03-28",274.08,275.87,272.75,{"symbol":5,"time":3438,"open":3439,"high":2222,"low":3440,"close":3441},"2024-03-27",278.45,270.47,273.62,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2024-03-26",277.48,278.33,275.52,277.38,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2024-03-25",277.7,278.14,274,275.68,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":1921,"close":3458},"2024-03-22",275.5,279.25,277.5,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3463,"close":3464},"2024-03-21",278.3,280.26,275.53,276.49,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3469,"close":3470},"2024-03-20",273,277.15,270.87,276.41,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":3475,"close":3426},"2024-03-19",271.68,274.37,269.01,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3481},"2024-03-18",270.65,273.34,269.23,272.6,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":3486,"close":3487},"2024-03-15",269.3,270.86,266.8,268.27,{"symbol":5,"time":3489,"open":2561,"high":2565,"low":3490,"close":3491},"2024-03-14",267.83,272.04,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3496,"close":3497},"2024-03-13",272.91,272.95,269.03,269.73,{"symbol":5,"time":3499,"open":3500,"high":2535,"low":3500,"close":3501},"2024-03-12",267.08,271.21,{"symbol":5,"time":3503,"open":3504,"high":3505,"low":3506,"close":3507},"2024-03-11",263.94,269.86,263.12,266.72,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3387,"close":3510},"2024-03-08",264.32,269.19,{"symbol":5,"time":3513,"open":3486,"high":2280,"low":3514,"close":3515},"2024-03-07",264.5,264.74,{"symbol":5,"time":3517,"open":3390,"high":3518,"low":3519,"close":3520},"2024-03-06",270.95,263.58,266.93,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3526},"2024-03-05",270.74,270.9,262.56,266.74,{"symbol":5,"time":3528,"open":3529,"high":3530,"low":3531,"close":3532},"2024-03-04",279,279.36,272.28,273.02,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3537,"close":3538},"2024-03-01",295.88,296.44,289.25,291.92,{"symbol":5,"time":3540,"open":3541,"high":3542,"low":3543,"close":3544},"2024-02-29",296.89,298.5,290.48,294.66,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":3549,"close":3550},"2024-02-28",294.21,295.92,289.79,295.16,{"symbol":5,"time":3552,"open":3553,"high":3554,"low":3555,"close":3556},"2024-02-27",292.59,304.79,292.57,295.05,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3561,"close":3562},"2024-02-26",308,311.28,306.6,307.21,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3567,"close":3568},"2024-02-23",309.1,309.86,304.43,305.88,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3574},"2024-02-22",308.58,308.98,303.56,306.62,{"symbol":5,"time":3576,"open":3577,"high":3577,"low":3578,"close":3579},"2024-02-21",299.55,294.68,298.96,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3584,"close":3585},"2024-02-20",303,304.83,297.43,301.98,{"symbol":5,"time":3587,"open":3588,"high":3588,"low":3589,"close":3590},"2024-02-16",306.57,302.14,302.67,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":3596},"2024-02-15",304.54,306.25,301.39,305.09,{"symbol":5,"time":3598,"open":3599,"high":3600,"low":3601,"close":3602},"2024-02-14",299.41,303.77,298.39,302.24,{"symbol":5,"time":3604,"open":3605,"high":3606,"low":3607,"close":3608},"2024-02-13",292.21,301.47,290.31,296.75,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3614},"2024-02-12",301.76,304.17,298.17,299.09,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":3619,"close":3620},"2024-02-09",300,308.95,299.17,304.89,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3625,"close":3626},"2024-02-08",295.56,299.46,293.45,298.65,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2024-02-07",291.34,295.99,289,294.42,{"symbol":5,"time":3634,"open":3635,"high":3635,"low":3636,"close":3637},"2024-02-06",293,284.63,288.63,{"symbol":5,"time":3639,"open":3640,"high":3641,"low":3642,"close":3643},"2024-02-05",294.58,294.79,288.84,291.73,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3648,"close":3649},"2024-02-02",292.88,295.39,292.22,294.74,{"symbol":5,"time":3651,"open":3652,"high":3653,"low":3654,"close":2517},"2024-02-01",292.7,295.26,291.1,{"symbol":5,"time":3656,"open":3657,"high":3658,"low":3659,"close":3660},"2024-01-31",292.69,294.38,288.76,291.07,{"symbol":5,"time":3662,"open":3663,"high":3664,"low":3665,"close":3666},"2024-01-30",295.42,297.64,294.5,294.86,{"symbol":5,"time":3668,"open":3637,"high":3669,"low":3637,"close":3670},"2024-01-29",296.82,296.73,{"symbol":5,"time":3672,"open":3673,"high":3674,"low":3675,"close":3637},"2024-01-26",292.36,292.67,288.55,{"symbol":5,"time":3677,"open":3678,"high":3679,"low":3680,"close":3673},"2024-01-25",297.92,298,290.59,{"symbol":5,"time":3682,"open":3635,"high":3683,"low":3629,"close":3684},"2024-01-24",297.44,295.5,{"symbol":5,"time":3686,"open":3687,"high":3688,"low":3689,"close":3690},"2024-01-23",289.98,291.43,286.76,291.32,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":3695,"close":3696},"2024-01-22",291.67,293.71,289.64,289.88,{"symbol":5,"time":3698,"open":3689,"high":3699,"low":3700,"close":3701},"2024-01-19",290.46,285.94,289.99,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":3706,"close":3707},"2024-01-18",283.31,285.78,280.09,285.68,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3712,"close":3713},"2024-01-17",278.8,282.65,276.64,281.32,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3718,"close":3719},"2024-01-16",282.52,283.83,278.54,280.89,{"symbol":5,"time":3721,"open":3722,"high":3723,"low":3724,"close":3725},"2024-01-12",278.97,283.34,277.86,283.24,{"symbol":5,"time":3727,"open":3461,"high":3728,"low":3729,"close":3722},"2024-01-11",279.26,275.05,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":3734,"close":3735},"2024-01-10",275.74,278.56,274.81,276.81,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3738,"close":3740},"2024-01-09",269.79,277.08,275.82,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":3746},"2024-01-08",265.55,273.57,265.11,272.94,{"symbol":5,"time":3748,"open":2434,"high":3749,"low":3750,"close":3751},"2024-01-05",268.28,264.14,265.8,{"symbol":5,"time":3753,"open":3754,"high":3755,"low":3756,"close":3500},"2024-01-04",267.55,268.57,264.1,{"symbol":5,"time":3758,"open":3759,"high":3760,"low":3761,"close":3762},"2024-01-03",267.2,270.38,266.53,268.41,{"symbol":5,"time":3764,"open":3765,"high":3766,"low":3767,"close":3749},"2024-01-02",273.73,274.93,263.88,{"symbol":5,"time":3769,"open":3770,"high":3771,"low":3772,"close":3773},"2023-12-29",275.43,277.63,274.05,276.06,{"symbol":5,"time":3775,"open":3776,"high":3777,"low":3778,"close":3779},"2023-12-28",274.14,277,272.71,276.08,{"symbol":5,"time":3781,"open":3782,"high":3783,"low":3784,"close":3785},"2023-12-27",274.29,274.72,272.45,273.7,{"symbol":5,"time":3787,"open":3788,"high":3789,"low":2303,"close":3790},"2023-12-26",272.57,274.42,273.97,{"symbol":5,"time":3792,"open":1915,"high":3793,"low":3794,"close":3788},"2023-12-22",275.81,271.33,{"symbol":5,"time":3796,"open":3797,"high":2492,"low":3798,"close":3799},"2023-12-21",272.51,270.27,272.9,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3805},"2023-12-20",272.7,275.2,270.09,270.15,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":2486,"close":3810},"2023-12-19",273.12,275.72,273.98,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":2486,"close":3436},"2023-12-18",272.37,275.12,{"symbol":5,"time":3816,"open":2571,"high":3817,"low":3818,"close":3802},"2023-12-15",274.84,269.64,{"symbol":5,"time":3820,"open":3821,"high":3822,"low":3823,"close":3824},"2023-12-14",277.28,279.83,270.51,270.78,{"symbol":5,"time":3826,"open":3827,"high":3529,"low":3828,"close":3829},"2023-12-13",278.93,274.85,278.68,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":1929,"close":3834},"2023-12-12",275.67,278.09,276.75,{"symbol":5,"time":3836,"open":2604,"high":3837,"low":3838,"close":3839},"2023-12-11",278.94,273.9,276.11,{"symbol":5,"time":3841,"open":3842,"high":3828,"low":3843,"close":3844},"2023-12-08",270.06,269.55,273.41,{"symbol":5,"time":3846,"open":3847,"high":3848,"low":3849,"close":3850},"2023-12-07",268.92,273.92,268.14,272.38,{"symbol":5,"time":3852,"open":3853,"high":3854,"low":3855,"close":3856},"2023-12-06",267.4,271.6,266.79,267.32,{"symbol":5,"time":3858,"open":3859,"high":3860,"low":2524,"close":3861},"2023-12-05",268.02,268.62,267.76,{"symbol":5,"time":3863,"open":3864,"high":3799,"low":2337,"close":3865},"2023-12-04",269.27,269.22,{"symbol":5,"time":3867,"open":3868,"high":3869,"low":3870,"close":3871},"2023-12-01",269.21,273.63,266.28,272.92,{"symbol":5,"time":3873,"open":2204,"high":3874,"low":3875,"close":3876},"2023-11-30",271.99,260.91,270.72,{"symbol":5,"time":3878,"open":3879,"high":3478,"low":3880,"close":3881},"2023-11-29",255.09,252.56,263.49,{"symbol":5,"time":3883,"open":1225,"high":3884,"low":3885,"close":3886},"2023-11-28",237.63,234.45,237.33,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3891,"close":3892},"2023-11-27",236.66,238.11,235.58,235.83,{"symbol":5,"time":3894,"open":3895,"high":3896,"low":2758,"close":3897},"2023-11-24",234.39,236.7,236.61,{"symbol":5,"time":3899,"open":1893,"high":3900,"low":1380,"close":3901},"2023-11-22",238.99,234.26,{"symbol":5,"time":3903,"open":3904,"high":3905,"low":3906,"close":1300},"2023-11-21",236.52,238.84,235.6,{"symbol":5,"time":3908,"open":3909,"high":1396,"low":3910,"close":3911},"2023-11-20",233.76,232.52,237.02,{"symbol":5,"time":3913,"open":3914,"high":3914,"low":3915,"close":3916},"2023-11-17",232.88,230.63,231.66,{"symbol":5,"time":3918,"open":3919,"high":3920,"low":1386,"close":1401},"2023-11-16",232,233.34,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2023-11-15",233.1,235.46,230.97,231.51,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":1382},"2023-11-14",231,233.24,229.05,{"symbol":5,"time":3933,"open":1548,"high":3934,"low":3107,"close":2080},"2023-11-13",227.83,{"symbol":5,"time":3936,"open":2053,"high":3937,"low":3938,"close":2090},"2023-11-10",231.82,225.06,{"symbol":5,"time":3940,"open":3941,"high":3919,"low":1069,"close":3942},"2023-11-09",223.25,225.45,{"symbol":5,"time":3944,"open":1581,"high":2016,"low":3945,"close":3946},"2023-11-08",219.98,222.6,{"symbol":5,"time":3948,"open":3949,"high":3950,"low":3951,"close":3952},"2023-11-07",220.47,222.97,219.14,221.45,{"symbol":5,"time":3954,"open":3955,"high":3956,"low":3957,"close":3958},"2023-11-06",218.4,218.52,214.91,218.39,{"symbol":5,"time":3960,"open":3961,"high":3962,"low":3961,"close":1613},"2023-11-03",211.63,220.95,{"symbol":5,"time":3964,"open":1179,"high":3965,"low":3966,"close":3967},"2023-11-02",216.21,211.65,212.92,{"symbol":5,"time":3969,"open":3970,"high":3971,"low":3972,"close":3973},"2023-11-01",209.46,211.98,206.99,211.46,{"symbol":5,"time":3975,"open":3976,"high":3977,"low":3978,"close":3979},"2023-10-31",207.55,213.23,206.79,211.71,{"symbol":5,"time":3981,"open":3982,"high":3976,"low":3983,"close":3984},"2023-10-30",207.43,204.78,207.2,{"symbol":5,"time":3986,"open":3987,"high":3988,"low":3989,"close":3990},"2023-10-27",206,207.26,203.85,206.01,{"symbol":5,"time":3992,"open":3993,"high":3994,"low":3995,"close":3996},"2023-10-26",208.18,209.65,204.46,205.98,{"symbol":5,"time":3998,"open":1015,"high":1015,"low":3999,"close":4000},"2023-10-25",205.06,207.21,{"symbol":5,"time":4002,"open":4003,"high":2955,"low":4004,"close":3192},"2023-10-24",210.63,209.14,{"symbol":5,"time":4006,"open":4007,"high":4008,"low":4009,"close":4010},"2023-10-23",210.7,212.17,208.06,209.58,{"symbol":5,"time":4012,"open":4013,"high":1178,"low":4014,"close":3198},"2023-10-20",213.95,209.81,{"symbol":5,"time":4016,"open":4017,"high":3038,"low":4018,"close":4019},"2023-10-19",217.17,212.69,213.26,{"symbol":5,"time":4021,"open":4022,"high":4023,"low":4024,"close":4025},"2023-10-18",215.61,217.81,214.57,214.61,{"symbol":5,"time":4027,"open":4028,"high":4029,"low":4030,"close":4031},"2023-10-17",213.29,220.27,213.07,218.07,{"symbol":5,"time":4033,"open":2938,"high":4034,"low":4035,"close":1179},"2023-10-16",218.2,213.48,{"symbol":5,"time":4037,"open":3191,"high":1088,"low":4038,"close":4039},"2023-10-13",213.94,214.89,{"symbol":5,"time":4041,"open":1120,"high":1120,"low":4042,"close":4043},"2023-10-12",214.01,215.75,{"symbol":5,"time":4045,"open":4046,"high":4047,"low":4048,"close":1252},"2023-10-11",220.18,222.68,219.79,{"symbol":5,"time":4050,"open":4051,"high":4052,"low":4053,"close":4054},"2023-10-10",217.39,222.3,217.19,220.92,{"symbol":5,"time":4056,"open":4057,"high":4058,"low":4059,"close":4060},"2023-10-09",212.41,218.43,212.01,217.75,{"symbol":5,"time":4062,"open":4063,"high":1114,"low":4064,"close":1082},"2023-10-06",202.53,202.01,{"symbol":5,"time":4066,"open":4067,"high":4068,"low":4069,"close":1040},"2023-10-05",208.01,208.98,203.39,{"symbol":5,"time":4071,"open":4072,"high":4073,"low":4074,"close":4075},"2023-10-04",208.7,209.91,206.4,209.37,{"symbol":5,"time":4077,"open":4078,"high":4079,"low":4080,"close":4081},"2023-10-03",211.41,214.85,206.59,207.3,{"symbol":5,"time":4083,"open":4079,"high":4084,"low":2978,"close":4085},"2023-10-02",216.31,213.66,{"symbol":5,"time":4087,"open":3193,"high":4088,"low":4089,"close":4079},"2023-09-29",217.32,213.64,{"symbol":5,"time":4091,"open":4092,"high":2022,"low":4093,"close":4094},"2023-09-28",202.99,202.65,211.22,{"symbol":5,"time":4096,"open":4097,"high":4098,"low":4099,"close":1397},"2023-09-27",230.72,233.84,227.02,{"symbol":5,"time":4101,"open":4102,"high":2923,"low":4103,"close":4104},"2023-09-26",230.9,228.56,229.24,{"symbol":5,"time":4106,"open":4107,"high":1495,"low":4108,"close":4109},"2023-09-25",229.64,229.01,231.59,{"symbol":5,"time":4111,"open":4112,"high":2047,"low":4113,"close":1226},"2023-09-22",230.71,230.26,{"symbol":5,"time":4115,"open":4116,"high":4117,"low":1538,"close":1623},"2023-09-21",235.3,235.86,[4119,4125,4130,4135,4140,4145,4150,4155,4160,4165,4170,4175,4180,4185,4189,4194,4199,4204,4209,4214,4219,4222,4227,4231,4236,4241,4246,4251,4256,4261,4266,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4321,4326,4331,4336,4341,4346,4351,4356,4361,4366,4371,4376,4381,4385,4390,4394,4399,4404,4408,4412,4417,4422,4427,4432,4437,4442,4447,4452,4457,4462,4467,4471,4476,4481,4485,4490,4495,4499,4504,4509,4514,4519,4524,4529,4534,4538,4543,4548,4553,4557,4561,4566,4571,4575,4580,4585,4590,4595,4600,4605,4610,4615,4620,4625,4630,4635,4639,4644,4649,4654,4659,4664,4669,4674,4679,4684,4689,4694,4699,4704,4709,4714,4719,4724,4729,4734,4739,4744,4749,4754,4759,4764,4769,4774,4779,4784,4789,4794,4799,4804,4809,4814,4819,4824,4829,4834,4839,4844,4849,4854,4858,4863,4868,4873,4878,4883,4888,4893,4897,4902,4906,4911,4916,4921,4926,4931,4936,4940,4943,4948,4953,4957,4961,4964,4968,4972,4977,4980,4985,4990,4995,5000,5004,5009,5014,5018,5022,5026,5031,5036,5041,5045,5050,5054,5059,5064,5069,5074,5079,5083,5088,5093,5098,5103,5108,5113,5118,5123,5127,5131,5136,5139,5144,5149,5154,5159,5163,5165,5169,5174,5179,5183,5188,5192,5197,5202,5207,5210,5215,5220,5225,5230,5233,5238,5243,5248,5252,5257,5261,5266,5270,5275,5280,5285,5290,5295,5300,5305,5309,5313,5317,5322,5327,5332,5337,5342,5347,5352,5357,5362,5366,5371,5376,5381,5386,5390],{"symbol":4120,"time":26,"open":4121,"high":4122,"low":4123,"close":4124},"SPY",761.31,762,757.97,761.69,{"symbol":4120,"time":32,"open":4126,"high":4127,"low":4128,"close":4129},763.15,763.57,759.96,762.6,{"symbol":4120,"time":38,"open":4131,"high":4132,"low":4133,"close":4134},759.5,761.67,749.6,754.05,{"symbol":4120,"time":44,"open":4136,"high":4137,"low":4138,"close":4139},760.12,760.35,756.15,757.39,{"symbol":4120,"time":50,"open":4141,"high":4142,"low":4143,"close":4144},759,763.52,757.93,760.88,{"symbol":4120,"time":56,"open":4146,"high":4147,"low":4148,"close":4149},764.72,766.38,763.6,764.29,{"symbol":4120,"time":62,"open":4151,"high":4152,"low":4153,"close":4154},758.03,760.11,756.64,757.83,{"symbol":4120,"time":68,"open":4156,"high":4157,"low":4158,"close":4159},764.08,764.47,760.94,762.4,{"symbol":4120,"time":74,"open":4161,"high":4162,"low":4163,"close":4164},769.07,769.7,765.14,765.96,{"symbol":4120,"time":80,"open":4166,"high":4167,"low":4168,"close":4169},772.01,772.87,769,770.19,{"symbol":4120,"time":85,"open":4171,"high":4172,"low":4173,"close":4174},767.9,774.03,767.45,773.17,{"symbol":4120,"time":91,"open":4176,"high":4177,"low":4178,"close":4179},762.45,766.43,761.73,765.16,{"symbol":4120,"time":97,"open":4181,"high":4182,"low":4183,"close":4184},762.01,764.67,759.48,761.78,{"symbol":4120,"time":103,"open":4186,"high":4187,"low":4146,"close":4188},767.33,768,767.05,{"symbol":4120,"time":109,"open":4190,"high":4191,"low":4192,"close":4193},771.76,775.3,768.31,769.35,{"symbol":4120,"time":115,"open":4195,"high":4196,"low":4197,"close":4198},768.5,772.36,767.16,771.1,{"symbol":4120,"time":120,"open":4200,"high":4201,"low":4202,"close":4203},764.73,767.35,763.93,766.08,{"symbol":4120,"time":126,"open":4205,"high":4206,"low":4207,"close":4208},766.16,766.78,763.05,765.91,{"symbol":4120,"time":131,"open":4210,"high":4211,"low":4212,"close":4213},764.78,765.22,762.08,763.47,{"symbol":4120,"time":137,"open":4215,"high":4216,"low":4217,"close":4218},766.05,767.85,764.17,765.72,{"symbol":4120,"time":143,"open":4164,"high":4220,"low":4221,"close":4129},768.15,762.04,{"symbol":4120,"time":149,"open":4223,"high":4224,"low":4225,"close":4226},770.36,772.47,768.1,769.06,{"symbol":4120,"time":155,"open":4228,"high":4229,"low":4230,"close":4173},768.7,769.5,766.92,{"symbol":4120,"time":161,"open":4232,"high":4233,"low":4234,"close":4235},776.18,776.78,772.51,772.67,{"symbol":4120,"time":167,"open":4237,"high":4238,"low":4239,"close":4240},778.54,778.8,775.43,776.34,{"symbol":4120,"time":173,"open":4242,"high":4243,"low":4244,"close":4245},774.87,779.37,774.11,777.88,{"symbol":4120,"time":179,"open":4247,"high":4248,"low":4249,"close":4250},774.71,774.9,771.28,772.49,{"symbol":4120,"time":185,"open":4252,"high":4253,"low":4254,"close":4255},774.53,774.61,769.2,770.56,{"symbol":4120,"time":191,"open":4257,"high":4258,"low":4259,"close":4260},772.6,775.05,771.62,773.03,{"symbol":4120,"time":197,"open":4262,"high":4263,"low":4264,"close":4265},771.02,773.92,769.61,773.26,{"symbol":4120,"time":203,"open":4267,"high":4268,"low":4269,"close":4270},770.21,771.82,767.46,768.56,{"symbol":4120,"time":209,"open":4272,"high":4273,"low":4274,"close":4275},775.85,776.85,769.51,769.79,{"symbol":4120,"time":215,"open":4277,"high":4278,"low":4279,"close":4280},760.63,773.41,760.52,771.33,{"symbol":4120,"time":221,"open":4282,"high":4283,"low":4284,"close":4285},749.44,758.58,748.8,757.67,{"symbol":4120,"time":227,"open":4287,"high":4288,"low":4289,"close":4290},744.68,748.9,737.68,747.03,{"symbol":4120,"time":233,"open":4292,"high":4293,"low":4294,"close":4295},736.05,742.45,734.59,741.69,{"symbol":4120,"time":239,"open":4297,"high":4298,"low":4299,"close":4300},739.97,742.68,729.1,729.46,{"symbol":4120,"time":245,"open":4302,"high":4303,"low":4304,"close":4305},739.19,742.79,735.98,740.86,{"symbol":4120,"time":251,"open":4307,"high":4308,"low":4309,"close":4310},744.91,745.53,735.87,739.09,{"symbol":4120,"time":257,"open":4312,"high":4313,"low":4314,"close":4315},738.51,743.72,737.29,738.93,{"symbol":4120,"time":262,"open":4317,"high":4318,"low":4319,"close":4320},739.37,742.56,735.21,738.18,{"symbol":4120,"time":268,"open":4322,"high":4323,"low":4324,"close":4325},746.62,750.02,746.37,747.41,{"symbol":4120,"time":273,"open":4327,"high":4328,"low":4329,"close":4330},746.29,749.04,744.18,748.28,{"symbol":4120,"time":278,"open":4332,"high":4333,"low":4334,"close":4335},747.06,748.73,741.51,742.09,{"symbol":4120,"time":284,"open":4337,"high":4338,"low":4339,"close":4340},742.08,747.29,740.8,743.29,{"symbol":4120,"time":290,"open":4342,"high":4343,"low":4344,"close":4345},752.76,754.57,747.88,750.72,{"symbol":4120,"time":296,"open":4347,"high":4348,"low":4349,"close":4350},754.24,755.58,750.2,754.81,{"symbol":4120,"time":302,"open":4352,"high":4353,"low":4354,"close":4355},750.91,753.34,748.66,751.83,{"symbol":4120,"time":308,"open":4357,"high":4358,"low":4359,"close":4360},752.47,753.91,748,749.17,{"symbol":4120,"time":312,"open":4362,"high":4363,"low":4364,"close":4365},752.05,755.42,748.1,754.95,{"symbol":4120,"time":318,"open":4367,"high":4368,"low":4369,"close":4370},747.35,751.97,745.59,751.71,{"symbol":4120,"time":324,"open":4372,"high":4373,"low":4374,"close":4375},743.16,746.15,739.51,745.4,{"symbol":4120,"time":329,"open":4377,"high":4378,"low":4379,"close":4380},750.22,750.96,745.21,747.71,{"symbol":4120,"time":335,"open":4382,"high":4383,"low":4325,"close":4384},748.74,752.41,751.28,{"symbol":4120,"time":341,"open":4386,"high":4387,"low":4388,"close":4389},747.4,751.31,740.03,744.78,{"symbol":4120,"time":347,"open":4391,"high":4282,"low":4392,"close":4393},745,742.38,745.76,{"symbol":4120,"time":353,"open":4395,"high":4396,"low":4397,"close":4398},741.29,748.02,740.89,746.77,{"symbol":4120,"time":359,"open":4400,"high":4401,"low":4402,"close":4403},736.53,741.56,732.09,741,{"symbol":4120,"time":365,"open":4405,"high":4400,"low":4406,"close":4407},728.95,716.58,728.99,{"symbol":4120,"time":371,"open":4409,"high":4317,"low":4410,"close":4411},738.91,729.6,734.3,{"symbol":4120,"time":377,"open":4413,"high":4414,"low":4415,"close":4416},735.17,739.95,730.84,733.24,{"symbol":4120,"time":383,"open":4418,"high":4419,"low":4420,"close":4421},733.81,739.63,732.3,733.58,{"symbol":4120,"time":389,"open":4423,"high":4424,"low":4425,"close":4426},747.7,750.18,743.13,744.39,{"symbol":4120,"time":394,"open":4428,"high":4429,"low":4430,"close":4431},747.76,748.23,743.86,746.74,{"symbol":4120,"time":400,"open":4433,"high":4434,"low":4435,"close":4436},751.29,752.15,739.22,740.96,{"symbol":4120,"time":406,"open":4438,"high":4439,"low":4440,"close":4441},754.55,755.44,749.88,750.33,{"symbol":4120,"time":412,"open":4443,"high":4444,"low":4445,"close":4446},751.85,756.68,751.76,754.83,{"symbol":4120,"time":418,"open":4448,"high":4449,"low":4450,"close":4451},740.71,744.44,735.03,741.75,{"symbol":4120,"time":424,"open":4453,"high":4454,"low":4455,"close":4456},728.76,740,724.41,737.76,{"symbol":4120,"time":430,"open":4458,"high":4459,"low":4460,"close":4461},733.39,738.38,725.33,725.43,{"symbol":4120,"time":436,"open":4463,"high":4464,"low":4465,"close":4466},743.63,746.9,722.59,737.05,{"symbol":4120,"time":442,"open":4468,"high":4469,"low":4470,"close":4435},743.36,745.34,738.19,{"symbol":4120,"time":448,"open":4472,"high":4473,"low":4474,"close":4475},752.31,752.82,735.53,737.55,{"symbol":4120,"time":454,"open":4477,"high":4478,"low":4479,"close":4480},752.1,758.31,751.47,757.09,{"symbol":4120,"time":460,"open":4482,"high":4483,"low":4484,"close":4347},758.15,758.8,753.57,{"symbol":4120,"time":465,"open":4486,"high":4487,"low":4488,"close":4489},757.03,760.4,756.75,759.57,{"symbol":4120,"time":471,"open":4491,"high":4492,"low":4493,"close":4494},755.36,760.28,754.69,758.54,{"symbol":4120,"time":477,"open":4496,"high":4497,"low":4493,"close":4498},755.9,758.08,756.48,{"symbol":4120,"time":483,"open":4500,"high":4501,"low":4502,"close":4503},750.25,755.15,749.23,754.6,{"symbol":4120,"time":489,"open":4505,"high":4506,"low":4507,"close":4508},750.88,751.38,748.22,750.46,{"symbol":4120,"time":495,"open":4510,"high":4511,"low":4512,"close":4513},750.01,752.13,748.37,750.59,{"symbol":4120,"time":500,"open":4515,"high":4516,"low":4517,"close":4518},746.24,748.94,744.48,745.64,{"symbol":4120,"time":506,"open":4520,"high":4521,"low":4522,"close":4523},738.64,744.87,737.03,742.72,{"symbol":4120,"time":512,"open":4525,"high":4526,"low":4527,"close":4528},735.71,741.87,733.89,741.25,{"symbol":4120,"time":518,"open":4530,"high":4531,"low":4532,"close":4533},734.78,737.65,731.53,733.73,{"symbol":4120,"time":524,"open":4535,"high":4536,"low":4458,"close":4537},739.83,741.42,738.65,{"symbol":4120,"time":528,"open":4539,"high":4540,"low":4541,"close":4542},741.79,743.46,737.96,739.17,{"symbol":4120,"time":533,"open":4544,"high":4545,"low":4546,"close":4547},743.65,749.53,743.56,748.17,{"symbol":4120,"time":539,"open":4549,"high":4550,"low":4551,"close":4552},738.47,743.91,735.47,742.31,{"symbol":4120,"time":545,"open":4554,"high":4555,"low":4556,"close":4320},736.89,738.84,731.83,{"symbol":4120,"time":551,"open":4558,"high":4559,"low":4558,"close":4560},736.45,740.79,739.3,{"symbol":4120,"time":557,"open":4562,"high":4563,"low":4564,"close":4565},734.93,738.08,734.57,737.62,{"symbol":4120,"time":563,"open":4567,"high":4568,"low":4569,"close":4570},735.05,736.13,729.75,731.58,{"symbol":4120,"time":568,"open":4572,"high":4294,"low":4573,"close":4574},728.16,727.82,733.83,{"symbol":4120,"time":574,"open":4576,"high":4577,"low":4578,"close":4579},721.77,725.04,721.49,723.77,{"symbol":4120,"time":579,"open":4581,"high":4582,"low":4583,"close":4584},720.07,722.12,714.99,718.01,{"symbol":4120,"time":583,"open":4586,"high":4587,"low":4588,"close":4589},721.25,724.87,720.47,720.65,{"symbol":4120,"time":588,"open":4591,"high":4592,"low":4593,"close":4594},714.63,719.79,710.45,718.66,{"symbol":4120,"time":594,"open":4596,"high":4597,"low":4598,"close":4599},711,712.2,708.37,711.58,{"symbol":4120,"time":600,"open":4601,"high":4602,"low":4603,"close":4604},711.82,712.88,709.25,711.69,{"symbol":4120,"time":605,"open":4606,"high":4607,"low":4608,"close":4609},713.17,715.63,712.3,715.17,{"symbol":4120,"time":611,"open":4611,"high":4612,"low":4613,"close":4614},710.75,714.47,709.01,713.94,{"symbol":4120,"time":617,"open":4616,"high":4617,"low":4618,"close":4619},709.5,712.36,702.28,708.45,{"symbol":4120,"time":623,"open":4621,"high":4622,"low":4623,"close":4624},709.15,711.45,708.22,711.21,{"symbol":4120,"time":629,"open":4626,"high":4627,"low":4628,"close":4629},710.28,711.28,702.64,704.08,{"symbol":4120,"time":635,"open":4631,"high":4632,"low":4633,"close":4634},708.78,709.91,706.14,708.72,{"symbol":4120,"time":640,"open":4633,"high":4636,"low":4637,"close":4638},712.39,705.76,710.14,{"symbol":4120,"time":646,"open":4640,"high":4641,"low":4642,"close":4643},701.06,702.78,698.53,701.66,{"symbol":4120,"time":652,"open":4645,"high":4646,"low":4647,"close":4648},695.26,700.28,694.2,699.94,{"symbol":4120,"time":658,"open":4650,"high":4651,"low":4652,"close":4653},687.69,694.58,687.66,694.46,{"symbol":4120,"time":664,"open":4655,"high":4656,"low":4657,"close":4658},677.41,686.3,676.58,686.1,{"symbol":4120,"time":669,"open":4660,"high":4661,"low":4662,"close":4663},681.32,682.03,678.45,679.46,{"symbol":4120,"time":675,"open":4665,"high":4666,"low":4667,"close":4668},674.84,681.16,673.77,679.91,{"symbol":4120,"time":681,"open":4670,"high":4671,"low":4672,"close":4673},676.39,677.08,671.46,676.01,{"symbol":4120,"time":686,"open":4675,"high":4676,"low":4677,"close":4678},656.65,659.61,651.06,659.22,{"symbol":4120,"time":692,"open":4680,"high":4681,"low":4682,"close":4683},655.86,659.72,655.52,658.93,{"symbol":4120,"time":698,"open":4685,"high":4686,"low":4687,"close":4688},646.42,658.2,645.11,655.83,{"symbol":4120,"time":702,"open":4690,"high":4691,"low":4692,"close":4693},653.9,658.52,653,655.24,{"symbol":4120,"time":707,"open":4695,"high":4696,"low":4697,"close":4698},638.94,651.54,637.98,650.34,{"symbol":4120,"time":712,"open":4700,"high":4701,"low":4702,"close":4703},640.11,640.37,629.28,631.97,{"symbol":4120,"time":716,"open":4705,"high":4706,"low":4707,"close":4708},642.5,642.66,633.11,634.09,{"symbol":4120,"time":720,"open":4710,"high":4711,"low":4712,"close":4713},652.06,654.85,644.82,645.09,{"symbol":4120,"time":726,"open":4715,"high":4716,"low":4717,"close":4718},658.67,660.89,654.24,656.82,{"symbol":4120,"time":731,"open":4720,"high":4721,"low":4722,"close":4723},651.32,657.03,649.88,653.18,{"symbol":4120,"time":737,"open":4725,"high":4726,"low":4727,"close":4728},658.07,662.62,653.94,655.38,{"symbol":4120,"time":743,"open":4730,"high":4731,"low":4732,"close":4733},656.51,656.69,644.72,648.57,{"symbol":4120,"time":749,"open":4735,"high":4736,"low":4737,"close":4738},656.97,662.98,655.17,659.8,{"symbol":4120,"time":755,"open":4740,"high":4741,"low":4742,"close":4743},668.36,669.72,661.19,661.43,{"symbol":4120,"time":761,"open":4745,"high":4746,"low":4747,"close":4748},672.39,674.44,669.7,670.79,{"symbol":4120,"time":766,"open":4750,"high":4751,"low":4752,"close":4753},668.38,672.07,667.12,669.03,{"symbol":4120,"time":771,"open":4755,"high":4756,"low":4757,"close":4758},669.27,672.34,661.36,662.29,{"symbol":4120,"time":777,"open":4760,"high":4761,"low":4762,"close":4763},671.16,671.65,665.87,666.06,{"symbol":4120,"time":783,"open":4765,"high":4766,"low":4767,"close":4768},677.58,680.08,673.34,676.33,{"symbol":4120,"time":789,"open":4770,"high":4771,"low":4772,"close":4773},677.72,683.36,674.76,677.18,{"symbol":4120,"time":795,"open":4775,"high":4776,"low":4777,"close":4778},666.39,679.92,662.39,678.27,{"symbol":4120,"time":801,"open":4780,"high":4781,"low":4782,"close":4783},673.41,676.11,669.76,672.38,{"symbol":4120,"time":807,"open":4785,"high":4786,"low":4787,"close":4788},682.08,685.53,675.61,681.31,{"symbol":4120,"time":812,"open":4790,"high":4791,"low":4792,"close":4793},681.63,687.09,679.62,685.13,{"symbol":4120,"time":817,"open":4795,"high":4796,"low":4797,"close":4798},675.06,682.61,669.66,680.33,{"symbol":4120,"time":820,"open":4800,"high":4801,"low":4802,"close":4803},678.7,688.62,678.02,686.38,{"symbol":4120,"time":825,"open":4805,"high":4806,"low":4807,"close":4808},683.09,686.86,681.64,685.99,{"symbol":4120,"time":830,"open":4810,"high":4811,"low":4812,"close":4813},693.28,693.3,684.35,689.3,{"symbol":4120,"time":835,"open":4815,"high":4816,"low":4817,"close":4818},690.18,693.68,690.1,693.15,{"symbol":4120,"time":840,"open":4820,"high":4821,"low":4822,"close":4823},681.9,688.35,680,687.35,{"symbol":4120,"time":846,"open":4825,"high":4826,"low":4827,"close":4828},687.83,690,680.37,682.39,{"symbol":4120,"time":852,"open":4830,"high":4831,"low":4832,"close":4833},682.32,690.06,681.73,689.43,{"symbol":4120,"time":857,"open":4835,"high":4836,"low":4837,"close":4838},683.84,686.18,681.55,684.48,{"symbol":4120,"time":861,"open":4840,"high":4841,"low":4842,"close":4843},684.02,689.15,682.83,686.29,{"symbol":4120,"time":866,"open":4845,"high":4846,"low":4847,"close":4848},680.14,684.94,675.78,682.85,{"symbol":4120,"time":872,"open":4850,"high":4851,"low":4852,"close":4853},681.69,686.28,677.52,681.75,{"symbol":4120,"time":878,"open":4855,"high":4856,"low":4827,"close":4857},694.24,695.35,681.27,{"symbol":4120,"time":884,"open":4859,"high":4860,"low":4861,"close":4862},696.39,697.14,689.18,691.96,{"symbol":4120,"time":890,"open":4864,"high":4865,"low":4866,"close":4867},694.95,696.54,691.66,692.12,{"symbol":4120,"time":896,"open":4869,"high":4870,"low":4871,"close":4872},689.42,695.87,688.34,693.95,{"symbol":4120,"time":902,"open":4874,"high":4875,"low":4876,"close":4877},681.46,692.31,680.85,690.62,{"symbol":4120,"time":908,"open":4879,"high":4880,"low":4881,"close":4882},680.94,683.69,675.79,677.62,{"symbol":4120,"time":914,"open":4884,"high":4885,"low":4886,"close":4887},690.35,691.45,681.76,686.19,{"symbol":4120,"time":920,"open":4889,"high":4890,"low":4891,"close":4892},696.21,696.96,684.03,689.53,{"symbol":4120,"time":926,"open":4894,"high":4895,"low":4869,"close":4896},689.58,696.93,695.41,{"symbol":4120,"time":932,"open":4898,"high":4899,"low":4900,"close":4901},691.79,694.21,687.12,691.97,{"symbol":4120,"time":938,"open":4859,"high":4903,"low":4904,"close":4905},697.06,684.83,694.04,{"symbol":4120,"time":944,"open":4907,"high":4908,"low":4909,"close":4910},697.05,697.84,693.94,695.42,{"symbol":4120,"time":950,"open":4912,"high":4913,"low":4914,"close":4915},694.18,696.53,693.57,695.49,{"symbol":4120,"time":956,"open":4917,"high":4918,"low":4919,"close":4920},690.49,694.13,689.92,692.73,{"symbol":4120,"time":962,"open":4922,"high":4923,"low":4924,"close":4925},688.15,690.96,687.16,689.23,{"symbol":4120,"time":968,"open":4927,"high":4928,"low":4929,"close":4930},689.85,691.13,686.92,688.98,{"symbol":4120,"time":973,"open":4932,"high":4933,"low":4934,"close":4935},679.65,688.74,678.13,685.4,{"symbol":4120,"time":978,"open":4937,"high":4938,"low":4939,"close":4765},681.49,684.77,676.57,{"symbol":4120,"time":984,"open":4941,"high":4942,"low":4817,"close":4866},693.66,694.25,{"symbol":4120,"time":990,"open":4944,"high":4945,"low":4946,"close":4947},694.57,695.45,691.25,692.24,{"symbol":4120,"time":996,"open":4949,"high":4950,"low":4951,"close":4952},691,691.72,686.04,690.36,{"symbol":4120,"time":1001,"open":4915,"high":4954,"low":4955,"close":4956},696.09,691.35,693.77,{"symbol":4120,"time":1007,"open":4958,"high":4954,"low":4959,"close":4960},690.68,690.63,695.16,{"symbol":4120,"time":1013,"open":4959,"high":4962,"low":4861,"close":4963},695.31,694.07,{"symbol":4120,"time":1019,"open":4965,"high":4877,"low":4966,"close":4967},688.82,687.49,689.51,{"symbol":4120,"time":1025,"open":4969,"high":4970,"low":4971,"close":4894},692.19,693.96,689.32,{"symbol":4120,"time":1031,"open":4973,"high":4974,"low":4975,"close":4976},687.93,692.32,687.78,691.81,{"symbol":4120,"time":1037,"open":4978,"high":4833,"low":4803,"close":4979},686.54,687.72,{"symbol":4120,"time":1043,"open":4981,"high":4982,"low":4983,"close":4984},685.71,686.87,679.82,683.17,{"symbol":4120,"time":1049,"open":4986,"high":4987,"low":4988,"close":4989},687.14,687.36,681.71,681.92,{"symbol":4120,"time":1055,"open":4991,"high":4992,"low":4993,"close":4994},687.45,688.56,686.58,687.01,{"symbol":4120,"time":1061,"open":4996,"high":4997,"low":4998,"close":4999},687.54,689.2,686.07,687.85,{"symbol":4120,"time":1067,"open":5001,"high":4866,"low":5002,"close":5003},690.64,689.27,690.31,{"symbol":4120,"time":1073,"open":5005,"high":5006,"low":5007,"close":5008},687.95,690.83,687.8,690.38,{"symbol":4120,"time":1079,"open":5010,"high":5011,"low":5012,"close":5013},683.92,688.2,683.87,687.96,{"symbol":4120,"time":1085,"open":5015,"high":5016,"low":5017,"close":4904},683.94,685.36,680.59,{"symbol":4120,"time":1091,"open":5019,"high":5020,"low":5021,"close":5017},676.59,681.09,676.47,{"symbol":4120,"time":1096,"open":5023,"high":5024,"low":5025,"close":5021},677.6,680.74,674.9,{"symbol":4120,"time":1102,"open":5027,"high":5028,"low":5029,"close":5030},679.89,680.44,671.2,671.4,{"symbol":4120,"time":1107,"open":5032,"high":5033,"low":5034,"close":5035},679.23,681.08,674.98,678.87,{"symbol":4120,"time":1111,"open":5037,"high":5038,"low":5039,"close":5040},685.74,685.76,679.25,680.73,{"symbol":4120,"time":1117,"open":5042,"high":5043,"low":5044,"close":4886},688.17,688.88,679.17,{"symbol":4120,"time":1123,"open":5046,"high":5047,"low":5048,"close":5049},685.14,689.25,682.17,689.17,{"symbol":4120,"time":1129,"open":5051,"high":5052,"low":4788,"close":5053},682.56,688.97,687.57,{"symbol":4120,"time":1135,"open":5055,"high":5056,"low":5057,"close":5058},683.15,685.39,682.59,683.04,{"symbol":4120,"time":1141,"open":5060,"high":5061,"low":5062,"close":5063},686.59,686.64,681.57,683.63,{"symbol":4120,"time":1147,"open":5065,"high":5066,"low":5067,"close":5068},685.47,688.39,684.58,685.69,{"symbol":4120,"time":1153,"open":5070,"high":5071,"low":5072,"close":5073},685.3,685.37,681.34,684.39,{"symbol":4120,"time":1158,"open":5075,"high":5076,"low":5077,"close":5078},680.57,684.91,679.69,683.89,{"symbol":4120,"time":1164,"open":4989,"high":5080,"low":5081,"close":5082},683.82,679.33,681.53,{"symbol":4120,"time":1170,"open":5084,"high":5085,"low":5086,"close":5087},678.81,682.99,678.74,680.27,{"symbol":4120,"time":1175,"open":5089,"high":5090,"low":5091,"close":5092},680.86,683.67,680.5,683.39,{"symbol":4120,"time":1181,"open":5094,"high":5095,"low":5096,"close":5097},677.63,681.7,676.72,679.68,{"symbol":4120,"time":1186,"open":5099,"high":5100,"low":5101,"close":5102},668.63,676.21,664.48,675.02,{"symbol":4120,"time":1192,"open":5104,"high":5105,"low":5106,"close":5107},662.69,670.06,661.59,668.73,{"symbol":4120,"time":1198,"open":5109,"high":5110,"low":5111,"close":5112},655.05,664.55,650.85,659.03,{"symbol":4120,"time":1203,"open":5114,"high":5115,"low":5116,"close":5117},672.91,675.56,651.89,652.53,{"symbol":4120,"time":1206,"open":5119,"high":5120,"low":5121,"close":5122},660.78,667.34,658.75,662.63,{"symbol":4120,"time":1212,"open":5124,"high":5125,"low":4680,"close":5126},662.1,665.12,660.08,{"symbol":4120,"time":1218,"open":4747,"high":5128,"low":5129,"close":5130},673.71,662.17,665.67,{"symbol":4120,"time":1223,"open":5132,"high":5133,"low":5134,"close":5135},665.38,675.66,663.27,671.93,{"symbol":4120,"time":1228,"open":5091,"high":5089,"low":5137,"close":5138},670.52,672.04,{"symbol":4120,"time":1233,"open":5140,"high":5141,"low":5142,"close":5143},684.79,684.96,680.95,683.38,{"symbol":4120,"time":1239,"open":5145,"high":5146,"low":5147,"close":5148},679.95,683.57,678.73,683,{"symbol":4120,"time":1245,"open":5150,"high":5151,"low":5152,"close":5153},677.24,682.18,675.03,681.44,{"symbol":4120,"time":1251,"open":5155,"high":5156,"low":5157,"close":5158},667.91,671.08,661.21,670.97,{"symbol":4120,"time":1257,"open":5021,"high":5160,"low":5161,"close":5162},677.38,668.72,670.31,{"symbol":4120,"time":1263,"open":5034,"high":5089,"low":5164,"close":4765},674.17,{"symbol":4120,"time":1269,"open":4781,"high":5166,"low":5167,"close":5168},679.96,674.58,675.24,{"symbol":4120,"time":1274,"open":5170,"high":5171,"low":5172,"close":5173},685.67,685.8,679.94,683.34,{"symbol":4120,"time":1280,"open":5175,"high":5176,"low":5177,"close":5178},685.04,685.08,679.24,682.06,{"symbol":4120,"time":1286,"open":5180,"high":5181,"low":5182,"close":5182},683.9,685.94,679.83,{"symbol":4120,"time":1292,"open":5184,"high":5185,"low":5186,"close":5187},688.72,689.7,682.87,687.39,{"symbol":4120,"time":1297,"open":5189,"high":5190,"low":4904,"close":5191},687.05,688.91,687.06,{"symbol":4120,"time":1303,"open":5193,"high":5194,"low":5195,"close":5196},682.73,685.54,682.12,685.24,{"symbol":4120,"time":1309,"open":5198,"high":5199,"low":5200,"close":5201},676.46,678.47,675.65,677.25,{"symbol":4120,"time":1315,"open":5203,"high":5204,"low":5205,"close":5206},668.12,672.71,667.8,671.76,{"symbol":4120,"time":1321,"open":5208,"high":5208,"low":5209,"close":5205},672,663.3,{"symbol":4120,"time":1325,"open":5211,"high":5212,"low":5213,"close":5214},671.44,672.99,669.98,671.29,{"symbol":4120,"time":1331,"open":5216,"high":5217,"low":5218,"close":5219},667.32,672.21,667.27,671.3,{"symbol":4120,"time":1337,"open":5221,"high":5222,"low":5223,"close":5224},659.5,665.76,658.14,664.39,{"symbol":4120,"time":1343,"open":5226,"high":5227,"low":5228,"close":5229},666.82,668.71,657.11,660.64,{"symbol":4120,"time":1349,"open":5226,"high":5231,"low":4683,"close":5232},670.23,665.17,{"symbol":4120,"time":1355,"open":5234,"high":5235,"low":5236,"close":5237},657.17,665.83,653.17,662.23,{"symbol":4120,"time":1361,"open":5239,"high":5240,"low":5241,"close":5242},660.65,665.13,659.77,663.04,{"symbol":4120,"time":1367,"open":5244,"high":5245,"low":5246,"close":5247},672.13,673.95,652.84,653.02,{"symbol":4120,"time":1373,"open":5249,"high":5250,"low":5251,"close":4760},673.53,673.94,669.21,{"symbol":4120,"time":1379,"open":5253,"high":5254,"low":5255,"close":5256},670.25,673.21,669.42,673.11,{"symbol":4120,"time":1385,"open":5258,"high":5212,"low":5259,"close":5260},672.54,667.67,669.12,{"symbol":4120,"time":1389,"open":5262,"high":5263,"low":5264,"close":5265},671.62,672.51,669.46,671.61,{"symbol":4120,"time":1394,"open":5267,"high":5268,"low":5269,"close":5251},669.99,672.68,668.16,{"symbol":4120,"time":1400,"open":5271,"high":5272,"low":5273,"close":5274},670.45,670.57,666.78,669.22,{"symbol":4120,"time":1405,"open":5276,"high":5277,"low":5278,"close":5279},663.17,669.37,663.06,668.45,{"symbol":4120,"time":1411,"open":5281,"high":5282,"low":5283,"close":5284},662.93,666.65,661.61,666.18,{"symbol":4120,"time":1417,"open":5286,"high":5287,"low":5288,"close":5289},664.36,665.28,661.86,663.68,{"symbol":4120,"time":1423,"open":5291,"high":5292,"low":5293,"close":5294},659.51,662.37,657.88,661.82,{"symbol":4120,"time":1429,"open":5296,"high":5297,"low":5298,"close":5299},657.94,659.41,654.41,658.05,{"symbol":4120,"time":1434,"open":5301,"high":5302,"low":5303,"close":5304},664.51,664.61,659.67,661.1,{"symbol":4120,"time":1439,"open":5306,"high":5120,"low":5307,"close":5308},666.72,661.98,663.21,{"symbol":4120,"time":1445,"open":5310,"high":5311,"low":5129,"close":5312},662.2,667.29,666.84,{"symbol":4120,"time":1451,"open":5314,"high":5110,"low":5315,"close":5316},662.33,660.37,663.7,{"symbol":4120,"time":1457,"open":5318,"high":5319,"low":5320,"close":5321},661.89,664.89,660.27,662.26,{"symbol":4120,"time":1462,"open":5323,"high":5324,"low":5325,"close":5326},660.01,661.72,654.3,659.18,{"symbol":4120,"time":1468,"open":5328,"high":5329,"low":5330,"close":5331},661.47,661.78,659.21,660,{"symbol":4120,"time":1473,"open":5333,"high":5334,"low":5335,"close":5336},659.64,661.04,659.34,660.91,{"symbol":4120,"time":1478,"open":5338,"high":5339,"low":5340,"close":5341},657.6,659.11,656.9,657.41,{"symbol":4120,"time":1484,"open":5343,"high":5344,"low":5345,"close":5346},654.18,658.33,653.59,657.63,{"symbol":4120,"time":1489,"open":5348,"high":5349,"low":5350,"close":5351},653.62,654.55,650.63,652.21,{"symbol":4120,"time":1494,"open":5353,"high":5354,"low":5355,"close":5356},648.97,650.86,647.22,650.33,{"symbol":4120,"time":1499,"open":5358,"high":5359,"low":5360,"close":5361},648.62,649.84,647.23,648.83,{"symbol":4120,"time":1505,"open":5363,"high":5351,"low":5364,"close":5365},651.48,643.33,647.24,{"symbol":4120,"time":1510,"open":5367,"high":5368,"low":5369,"close":5370},644.42,649.15,643.51,649.12,{"symbol":4120,"time":1515,"open":5372,"high":5373,"low":5374,"close":5375},642.67,644.21,640.46,643.74,{"symbol":4120,"time":1519,"open":5377,"high":5378,"low":5379,"close":5380},637.5,640.49,634.92,640.27,{"symbol":4120,"time":1524,"open":5382,"high":5383,"low":5384,"close":5385},647.47,647.84,643.14,645.05,{"symbol":4120,"time":1528,"open":5365,"high":5387,"low":5388,"close":5389},649.48,645.34,648.92,{"symbol":4120,"time":1534,"open":5391,"high":5392,"low":5367,"close":5393},644.57,647.37,646.63,[5395,5399,5403,5405,5408,5410,5412,5415,5418,5420,5422,5424,5425,5427,5429,5431,5433,5435,5436,5439,5440,5442,5444,5446,5447,5449,5451,5453,5455,5457,5459,5461,5463,5465,5467,5469,5471,5473,5475,5477,5479,5481,5483,5484,5486,5488,5490],{"time":50,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5396,"trading_system":5397,"datetime":5398},"BULLISH","ADX","2026-09-14 00:00:00",{"time":68,"symbol":5,"current_signal":5400,"signal_change":23,"signal_type":5401,"trading_system":5397,"datetime":5402},"False","BEARISH","2026-09-09 00:00:00",{"time":68,"symbol":5,"current_signal":5400,"signal_change":23,"signal_type":5401,"trading_system":5404,"datetime":5402},"CCI",{"time":126,"symbol":5,"current_signal":5400,"signal_change":23,"signal_type":5401,"trading_system":5406,"datetime":5407},"MACD","2026-08-25 00:00:00",{"time":245,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5396,"trading_system":5406,"datetime":5409},"2026-07-28 00:00:00",{"time":262,"symbol":5,"current_signal":5400,"signal_change":23,"signal_type":5401,"trading_system":5406,"datetime":5411},"2026-07-23 00:00:00",{"time":273,"symbol":5,"current_signal":5400,"signal_change":23,"signal_type":5401,"trading_system":5413,"datetime":5414},"RSI","2026-07-21 00:00:00",{"time":278,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5396,"trading_system":5416,"datetime":5417},"MA","2026-07-20 00:00:00",{"time":329,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5396,"trading_system":5404,"datetime":5419},"2026-07-07 00:00:00",{"time":335,"symbol":5,"current_signal":5400,"signal_change":23,"signal_type":5401,"trading_system":5416,"datetime":5421},"2026-07-06 00:00:00",{"time":341,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5396,"trading_system":5397,"datetime":5423},"2026-07-02 00:00:00",{"time":341,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5396,"trading_system":5406,"datetime":5423},{"time":365,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5396,"trading_system":5413,"datetime":5426},"2026-06-26 00:00:00",{"time":394,"symbol":5,"current_signal":5400,"signal_change":23,"signal_type":5401,"trading_system":5404,"datetime":5428},"2026-06-18 00:00:00",{"time":400,"symbol":5,"current_signal":5400,"signal_change":23,"signal_type":5401,"trading_system":5397,"datetime":5430},"2026-06-17 00:00:00",{"time":424,"symbol":5,"current_signal":5400,"signal_change":23,"signal_type":5401,"trading_system":5406,"datetime":5432},"2026-06-11 00:00:00",{"time":454,"symbol":5,"current_signal":5400,"signal_change":23,"signal_type":5401,"trading_system":5413,"datetime":5434},"2026-06-04 00:00:00",{"time":454,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5396,"trading_system":5397,"datetime":5434},{"time":477,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5396,"trading_system":5437,"datetime":5438},"BollingerBands","2026-05-29 00:00:00",{"time":477,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5396,"trading_system":5416,"datetime":5438},{"time":518,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5396,"trading_system":5404,"datetime":5441},"2026-05-19 00:00:00",{"time":528,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5396,"trading_system":5406,"datetime":5443},"2026-05-15 00:00:00",{"time":539,"symbol":5,"current_signal":5400,"signal_change":23,"signal_type":5401,"trading_system":5404,"datetime":5445},"2026-05-13 00:00:00",{"time":539,"symbol":5,"current_signal":5400,"signal_change":23,"signal_type":5401,"trading_system":5406,"datetime":5445},{"time":563,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5396,"trading_system":5404,"datetime":5448},"2026-05-07 00:00:00",{"time":617,"symbol":5,"current_signal":5400,"signal_change":23,"signal_type":5401,"trading_system":5397,"datetime":5450},"2026-04-23 00:00:00",{"time":629,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5396,"trading_system":5397,"datetime":5452},"2026-04-21 00:00:00",{"time":635,"symbol":5,"current_signal":5400,"signal_change":23,"signal_type":5401,"trading_system":5397,"datetime":5454},"2026-04-20 00:00:00",{"time":646,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5396,"trading_system":5397,"datetime":5456},"2026-04-16 00:00:00",{"time":652,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5396,"trading_system":5406,"datetime":5458},"2026-04-15 00:00:00",{"time":675,"symbol":5,"current_signal":5400,"signal_change":23,"signal_type":5401,"trading_system":5406,"datetime":5460},"2026-04-09 00:00:00",{"time":830,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5396,"trading_system":5406,"datetime":5462},"2026-02-26 00:00:00",{"time":1043,"symbol":5,"current_signal":5400,"signal_change":23,"signal_type":5401,"trading_system":5406,"datetime":5464},"2026-01-02 00:00:00",{"time":1141,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5396,"trading_system":5406,"datetime":5466},"2025-12-08 00:00:00",{"time":1181,"symbol":5,"current_signal":5400,"signal_change":23,"signal_type":5401,"trading_system":5406,"datetime":5468},"2025-11-26 00:00:00",{"time":1186,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5396,"trading_system":5406,"datetime":5470},"2025-11-25 00:00:00",{"time":1198,"symbol":5,"current_signal":5400,"signal_change":23,"signal_type":5401,"trading_system":5397,"datetime":5472},"2025-11-21 00:00:00",{"time":1233,"symbol":5,"current_signal":5400,"signal_change":23,"signal_type":5401,"trading_system":5416,"datetime":5474},"2025-11-12 00:00:00",{"time":1257,"symbol":5,"current_signal":5400,"signal_change":23,"signal_type":5401,"trading_system":5437,"datetime":5476},"2025-11-06 00:00:00",{"time":1292,"symbol":5,"current_signal":5400,"signal_change":23,"signal_type":5401,"trading_system":5404,"datetime":5478},"2025-10-29 00:00:00",{"time":1297,"symbol":5,"current_signal":5400,"signal_change":23,"signal_type":5401,"trading_system":5406,"datetime":5480},"2025-10-28 00:00:00",{"time":1325,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5396,"trading_system":5404,"datetime":5482},"2025-10-21 00:00:00",{"time":1325,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5396,"trading_system":5406,"datetime":5482},{"time":1343,"symbol":5,"current_signal":5400,"signal_change":23,"signal_type":5401,"trading_system":5404,"datetime":5485},"2025-10-16 00:00:00",{"time":1400,"symbol":5,"current_signal":5400,"signal_change":23,"signal_type":5401,"trading_system":5406,"datetime":5487},"2025-10-02 00:00:00",{"time":1445,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5396,"trading_system":5437,"datetime":5489},"2025-09-22 00:00:00",{"time":1445,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5396,"trading_system":5416,"datetime":5489},[5492,5498,5504,5509,5514,5519,5525,5530,5535,5540,5545,5550,5554,5559,5564,5569,5574,5579,5584,5589,5594,5599,5604,5609,5614,5619,5624,5629,5634,5639,5644,5649,5654,5659,5664,5669,5674,5679,5684,5689,5694,5700,5706,5711,5717,5723,5728,5733,5739,5745,5750,5755,5761,5767,5773,5779,5784,5790,5795,5801,5806,5812,5817,5823,5829,5835,5840,5845,5851,5856,5861],{"symbol":5,"form":5493,"filingdate":801,"primarydocument":5494,"accessionnumber":5495,"filing_url":5496,"sec_url":5497},"8-K","wday-20260305.htm","0001327811-26-000016","https://www.sec.gov/Archives/edgar/data/1327811/000132781126000016/wday-20260305.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781126000016/0001327811-26-000016-index.htm",{"symbol":5,"form":5499,"filingdate":801,"primarydocument":5500,"accessionnumber":5501,"filing_url":5502,"sec_url":5503},"10-K","wday-20260131.htm","0001327811-26-000014","https://www.sec.gov/Archives/edgar/data/1327811/000132781126000014/wday-20260131.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781126000014/0001327811-26-000014-index.htm",{"symbol":5,"form":5493,"filingdate":840,"primarydocument":5505,"accessionnumber":5506,"filing_url":5507,"sec_url":5508},"wday-20260224.htm","0001327811-26-000010","https://www.sec.gov/Archives/edgar/data/1327811/000132781126000010/wday-20260224.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781126000010/0001327811-26-000010-index.htm",{"symbol":5,"form":5493,"filingdate":896,"primarydocument":5510,"accessionnumber":5511,"filing_url":5512,"sec_url":5513},"wday-20260206.htm","0001327811-26-000007","https://www.sec.gov/Archives/edgar/data/1327811/000132781126000007/wday-20260206.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781126000007/0001327811-26-000007-index.htm",{"symbol":5,"form":5493,"filingdate":914,"primarydocument":5515,"accessionnumber":5516,"filing_url":5517,"sec_url":5518},"wday-20260130.htm","0001327811-26-000004","https://www.sec.gov/Archives/edgar/data/1327811/000132781126000004/wday-20260130.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781126000004/0001327811-26-000004-index.htm",{"symbol":5,"form":5520,"filingdate":1181,"primarydocument":5521,"accessionnumber":5522,"filing_url":5523,"sec_url":5524},"10-Q","wday-20251031.htm","0001327811-25-000198","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000198/wday-20251031.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000198/0001327811-25-000198-index.htm",{"symbol":5,"form":5493,"filingdate":1186,"primarydocument":5526,"accessionnumber":5527,"filing_url":5528,"sec_url":5529},"wday-20251125.htm","0001327811-25-000196","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000196/wday-20251125.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000196/0001327811-25-000196-index.htm",{"symbol":5,"form":5493,"filingdate":1462,"primarydocument":5531,"accessionnumber":5532,"filing_url":5533,"sec_url":5534},"wday-20250916.htm","0001327811-25-000190","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000190/wday-20250916.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000190/0001327811-25-000190-index.htm",{"symbol":5,"form":5493,"filingdate":1468,"primarydocument":5536,"accessionnumber":5537,"filing_url":5538,"sec_url":5539},"wday-20250915.htm","0001327811-25-000187","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000187/wday-20250915.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000187/0001327811-25-000187-index.htm",{"symbol":5,"form":5520,"filingdate":1551,"primarydocument":5541,"accessionnumber":5542,"filing_url":5543,"sec_url":5544},"wday-20250731.htm","0001327811-25-000184","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000184/wday-20250731.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000184/0001327811-25-000184-index.htm",{"symbol":5,"form":5493,"filingdate":1557,"primarydocument":5546,"accessionnumber":5547,"filing_url":5548,"sec_url":5549},"wday-20250821.htm","0001327811-25-000181","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000181/wday-20250821.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000181/0001327811-25-000181-index.htm",{"symbol":5,"form":5493,"filingdate":1557,"primarydocument":5546,"accessionnumber":5551,"filing_url":5552,"sec_url":5553},"0001327811-25-000182","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000182/wday-20250821.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000182/0001327811-25-000182-index.htm",{"symbol":5,"form":5493,"filingdate":1837,"primarydocument":5555,"accessionnumber":5556,"filing_url":5557,"sec_url":5558},"wday-20250604.htm","0001327811-25-000139","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000139/wday-20250604.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000139/0001327811-25-000139-index.htm",{"symbol":5,"form":5520,"filingdate":1889,"primarydocument":5560,"accessionnumber":5561,"filing_url":5562,"sec_url":5563},"wday-20250430.htm","0001327811-25-000107","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000107/wday-20250430.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000107/0001327811-25-000107-index.htm",{"symbol":5,"form":5493,"filingdate":1895,"primarydocument":5565,"accessionnumber":5566,"filing_url":5567,"sec_url":5568},"wday-20250522.htm","0001327811-25-000105","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000105/wday-20250522.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000105/0001327811-25-000105-index.htm",{"symbol":5,"form":5499,"filingdate":2169,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"wday-20250131.htm","0001327811-25-000056","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000056/wday-20250131.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000056/0001327811-25-000056-index.htm",{"symbol":5,"form":5493,"filingdate":2227,"primarydocument":5575,"accessionnumber":5576,"filing_url":5577,"sec_url":5578},"wday-20250225.htm","0001327811-25-000040","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000040/wday-20250225.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000040/0001327811-25-000040-index.htm",{"symbol":5,"form":5493,"filingdate":2227,"primarydocument":5580,"accessionnumber":5581,"filing_url":5582,"sec_url":5583},"wday-20250220.htm","0001327811-25-000041","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000041/wday-20250220.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000041/0001327811-25-000041-index.htm",{"symbol":5,"form":5493,"filingdate":2302,"primarydocument":5585,"accessionnumber":5586,"filing_url":5587,"sec_url":5588},"wday-20250205.htm","0001327811-25-000030","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000030/wday-20250205.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000030/0001327811-25-000030-index.htm",{"symbol":5,"form":5520,"filingdate":2527,"primarydocument":5590,"accessionnumber":5591,"filing_url":5592,"sec_url":5593},"wday-20241031.htm","0001327811-24-000242","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000242/wday-20241031.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000242/0001327811-24-000242-index.htm",{"symbol":5,"form":5493,"filingdate":2538,"primarydocument":5595,"accessionnumber":5596,"filing_url":5597,"sec_url":5598},"wday-20241203.htm","0001327811-24-000238","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000238/wday-20241203.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000238/0001327811-24-000238-index.htm",{"symbol":5,"form":5493,"filingdate":2559,"primarydocument":5600,"accessionnumber":5601,"filing_url":5602,"sec_url":5603},"wday-20241125.htm","0001327811-24-000234","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000234/wday-20241125.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000234/0001327811-24-000234-index.htm",{"symbol":5,"form":5493,"filingdate":2559,"primarydocument":5605,"accessionnumber":5606,"filing_url":5607,"sec_url":5608},"wday-20241126.htm","0001327811-24-000233","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000233/wday-20241126.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000233/0001327811-24-000233-index.htm",{"symbol":5,"form":5493,"filingdate":2761,"primarydocument":5610,"accessionnumber":5611,"filing_url":5612,"sec_url":5613},"wday-20240925.htm","0001327811-24-000198","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000198/wday-20240925.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000198/0001327811-24-000198-index.htm",{"symbol":5,"form":5493,"filingdate":2842,"primarydocument":5615,"accessionnumber":5616,"filing_url":5617,"sec_url":5618},"wday-20240910.htm","0001327811-24-000185","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000185/wday-20240910.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000185/0001327811-24-000185-index.htm",{"symbol":5,"form":5520,"filingdate":2887,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"wday-20240731.htm","0001327811-24-000165","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000165/wday-20240731.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000165/0001327811-24-000165-index.htm",{"symbol":5,"form":5493,"filingdate":2907,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"wday-20240822.htm","0001327811-24-000163","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000163/wday-20240822.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000163/0001327811-24-000163-index.htm",{"symbol":5,"form":5493,"filingdate":2988,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"wday-20240730.htm","0001327811-24-000155","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000155/wday-20240730.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000155/0001327811-24-000155-index.htm",{"symbol":5,"form":5493,"filingdate":3089,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"wday-20240702.htm","0001327811-24-000136","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000136/wday-20240702.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000136/0001327811-24-000136-index.htm",{"symbol":5,"form":5493,"filingdate":3141,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"wday-20240618.htm","0001327811-24-000106","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000106/wday-20240618.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000106/0001327811-24-000106-index.htm",{"symbol":5,"form":5520,"filingdate":3222,"primarydocument":5645,"accessionnumber":5646,"filing_url":5647,"sec_url":5648},"wday-20240430.htm","0001327811-24-000093","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000093/wday-20240430.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000093/0001327811-24-000093-index.htm",{"symbol":5,"form":5493,"filingdate":3238,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"wday-20240523.htm","0001327811-24-000089","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000089/wday-20240523.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000089/0001327811-24-000089-index.htm",{"symbol":5,"form":5493,"filingdate":3335,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"wday-20240422.htm","0001327811-24-000079","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000079/wday-20240422.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000079/0001327811-24-000079-index.htm",{"symbol":5,"form":5499,"filingdate":3509,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"wday-20240131.htm","0001327811-24-000044","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000044/wday-20240131.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000044/0001327811-24-000044-index.htm",{"symbol":5,"form":5493,"filingdate":3558,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"wday-20240226.htm","0001327811-24-000031","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000031/wday-20240226.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000031/0001327811-24-000031-index.htm",{"symbol":5,"form":5493,"filingdate":3558,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"wday-20240223.htm","0001327811-24-000032","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000032/wday-20240223.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000032/0001327811-24-000032-index.htm",{"symbol":5,"form":5493,"filingdate":3656,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"wday-20240126.htm","0001327811-24-000024","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000024/wday-20240126.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000024/0001327811-24-000024-index.htm",{"symbol":5,"form":5493,"filingdate":3867,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"wday-20231130.htm","0001327811-23-000204","https://www.sec.gov/Archives/edgar/data/1327811/000132781123000204/wday-20231130.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781123000204/0001327811-23-000204-index.htm",{"symbol":5,"form":5493,"filingdate":3883,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"wday-20231128.htm","0001327811-23-000200","https://www.sec.gov/Archives/edgar/data/1327811/000132781123000200/wday-20231128.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781123000200/0001327811-23-000200-index.htm",{"symbol":5,"form":5520,"filingdate":3883,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"wday-20231031.htm","0001327811-23-000202","https://www.sec.gov/Archives/edgar/data/1327811/000132781123000202/wday-20231031.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781123000202/0001327811-23-000202-index.htm",{"symbol":5,"form":5493,"filingdate":5695,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"2023-09-07","wday-20230907.htm","0001327811-23-000158","https://www.sec.gov/Archives/edgar/data/1327811/000132781123000158/wday-20230907.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781123000158/0001327811-23-000158-index.htm",{"symbol":5,"form":5520,"filingdate":5701,"primarydocument":5702,"accessionnumber":5703,"filing_url":5704,"sec_url":5705},"2023-08-24","wday-20230731.htm","0001327811-23-000150","https://www.sec.gov/Archives/edgar/data/1327811/000132781123000150/wday-20230731.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781123000150/0001327811-23-000150-index.htm",{"symbol":5,"form":5493,"filingdate":5701,"primarydocument":5707,"accessionnumber":5708,"filing_url":5709,"sec_url":5710},"wday-20230824.htm","0001327811-23-000149","https://www.sec.gov/Archives/edgar/data/1327811/000132781123000149/wday-20230824.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781123000149/0001327811-23-000149-index.htm",{"symbol":5,"form":5493,"filingdate":5712,"primarydocument":5713,"accessionnumber":5714,"filing_url":5715,"sec_url":5716},"2023-06-26","wday-20230622.htm","0001327811-23-000118","https://www.sec.gov/Archives/edgar/data/1327811/000132781123000118/wday-20230622.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781123000118/0001327811-23-000118-index.htm",{"symbol":5,"form":5493,"filingdate":5718,"primarydocument":5719,"accessionnumber":5720,"filing_url":5721,"sec_url":5722},"2023-05-25","wday-20230519.htm","0001327811-23-000079","https://www.sec.gov/Archives/edgar/data/1327811/000132781123000079/wday-20230519.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781123000079/0001327811-23-000079-index.htm",{"symbol":5,"form":5520,"filingdate":5718,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"wday-20230430.htm","0001327811-23-000078","https://www.sec.gov/Archives/edgar/data/1327811/000132781123000078/wday-20230430.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781123000078/0001327811-23-000078-index.htm",{"symbol":5,"form":5493,"filingdate":5718,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"wday-20230525.htm","0001327811-23-000077","https://www.sec.gov/Archives/edgar/data/1327811/000132781123000077/wday-20230525.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781123000077/0001327811-23-000077-index.htm",{"symbol":5,"form":5493,"filingdate":5734,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"2023-03-03","wday-20230303.htm","0001327811-23-000030","https://www.sec.gov/Archives/edgar/data/1327811/000132781123000030/wday-20230303.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781123000030/0001327811-23-000030-index.htm",{"symbol":5,"form":5499,"filingdate":5740,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"2023-02-27","wday-20230131.htm","0001327811-23-000024","https://www.sec.gov/Archives/edgar/data/1327811/000132781123000024/wday-20230131.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781123000024/0001327811-23-000024-index.htm",{"symbol":5,"form":5493,"filingdate":5740,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"wday-20230223.htm","0001327811-23-000023","https://www.sec.gov/Archives/edgar/data/1327811/000132781123000023/wday-20230223.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781123000023/0001327811-23-000023-index.htm",{"symbol":5,"form":5493,"filingdate":5740,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"wday-20230227.htm","0001327811-23-000022","https://www.sec.gov/Archives/edgar/data/1327811/000132781123000022/wday-20230227.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781123000022/0001327811-23-000022-index.htm",{"symbol":5,"form":5493,"filingdate":5756,"primarydocument":5757,"accessionnumber":5758,"filing_url":5759,"sec_url":5760},"2023-01-31","tm234723d1_8k.htm","0001104659-23-008212","https://www.sec.gov/Archives/edgar/data/1327811/000110465923008212/tm234723d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327811/000110465923008212/0001104659-23-008212-index.htm",{"symbol":5,"form":5493,"filingdate":5762,"primarydocument":5763,"accessionnumber":5764,"filing_url":5765,"sec_url":5766},"2023-01-27","tm234245d1_8k.htm","0001104659-23-007534","https://www.sec.gov/Archives/edgar/data/1327811/000110465923007534/tm234245d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327811/000110465923007534/0001104659-23-007534-index.htm",{"symbol":5,"form":5493,"filingdate":5768,"primarydocument":5769,"accessionnumber":5770,"filing_url":5771,"sec_url":5772},"2022-12-20","tm2233055d1_8k.htm","0001104659-22-128643","https://www.sec.gov/Archives/edgar/data/1327811/000110465922128643/tm2233055d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327811/000110465922128643/0001104659-22-128643-index.htm",{"symbol":5,"form":5493,"filingdate":5774,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"2022-11-29","wday-20221129.htm","0001327811-22-000182","https://www.sec.gov/Archives/edgar/data/1327811/000132781122000182/wday-20221129.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781122000182/0001327811-22-000182-index.htm",{"symbol":5,"form":5520,"filingdate":5774,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"wday-20221031.htm","0001327811-22-000184","https://www.sec.gov/Archives/edgar/data/1327811/000132781122000184/wday-20221031.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781122000184/0001327811-22-000184-index.htm",{"symbol":5,"form":5520,"filingdate":5785,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"2022-08-25","wday-20220731.htm","0001327811-22-000154","https://www.sec.gov/Archives/edgar/data/1327811/000132781122000154/wday-20220731.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781122000154/0001327811-22-000154-index.htm",{"symbol":5,"form":5493,"filingdate":5785,"primarydocument":5791,"accessionnumber":5792,"filing_url":5793,"sec_url":5794},"wday-20220825.htm","0001327811-22-000153","https://www.sec.gov/Archives/edgar/data/1327811/000132781122000153/wday-20220825.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781122000153/0001327811-22-000153-index.htm",{"symbol":5,"form":5493,"filingdate":5796,"primarydocument":5797,"accessionnumber":5798,"filing_url":5799,"sec_url":5800},"2022-06-24","wday-20220622.htm","0001327811-22-000116","https://www.sec.gov/Archives/edgar/data/1327811/000132781122000116/wday-20220622.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781122000116/0001327811-22-000116-index.htm",{"symbol":5,"form":5493,"filingdate":5802,"primarydocument":5797,"accessionnumber":5803,"filing_url":5804,"sec_url":5805},"2022-06-22","0001327811-22-000112","https://www.sec.gov/Archives/edgar/data/1327811/000132781122000112/wday-20220622.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781122000112/0001327811-22-000112-index.htm",{"symbol":5,"form":5520,"filingdate":5807,"primarydocument":5808,"accessionnumber":5809,"filing_url":5810,"sec_url":5811},"2022-05-26","wday-20220430.htm","0001327811-22-000091","https://www.sec.gov/Archives/edgar/data/1327811/000132781122000091/wday-20220430.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781122000091/0001327811-22-000091-index.htm",{"symbol":5,"form":5493,"filingdate":5807,"primarydocument":5813,"accessionnumber":5814,"filing_url":5815,"sec_url":5816},"wday-20220526.htm","0001327811-22-000090","https://www.sec.gov/Archives/edgar/data/1327811/000132781122000090/wday-20220526.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781122000090/0001327811-22-000090-index.htm",{"symbol":5,"form":5493,"filingdate":5818,"primarydocument":5819,"accessionnumber":5820,"filing_url":5821,"sec_url":5822},"2022-04-07","tm2212084d1_8k.htm","0001104659-22-043661","https://www.sec.gov/Archives/edgar/data/1327811/000110465922043661/tm2212084d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327811/000110465922043661/0001104659-22-043661-index.htm",{"symbol":5,"form":5493,"filingdate":5824,"primarydocument":5825,"accessionnumber":5826,"filing_url":5827,"sec_url":5828},"2022-04-01","tm2211206d1_8k.htm","0001104659-22-041812","https://www.sec.gov/Archives/edgar/data/1327811/000110465922041812/tm2211206d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1327811/000110465922041812/0001104659-22-041812-index.htm",{"symbol":5,"form":5493,"filingdate":5830,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"2022-02-28","wday-20220228.htm","0001327811-22-000029","https://www.sec.gov/Archives/edgar/data/1327811/000132781122000029/wday-20220228.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781122000029/0001327811-22-000029-index.htm",{"symbol":5,"form":5493,"filingdate":5830,"primarydocument":5836,"accessionnumber":5837,"filing_url":5838,"sec_url":5839},"wday-20220224.htm","0001327811-22-000023","https://www.sec.gov/Archives/edgar/data/1327811/000132781122000023/wday-20220224.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781122000023/0001327811-22-000023-index.htm",{"symbol":5,"form":5499,"filingdate":5830,"primarydocument":5841,"accessionnumber":5842,"filing_url":5843,"sec_url":5844},"wday-20220131.htm","0001327811-22-000030","https://www.sec.gov/Archives/edgar/data/1327811/000132781122000030/wday-20220131.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781122000030/0001327811-22-000030-index.htm",{"symbol":5,"form":5493,"filingdate":5846,"primarydocument":5847,"accessionnumber":5848,"filing_url":5849,"sec_url":5850},"2021-11-18","wday-20211118.htm","0001327811-21-000173","https://www.sec.gov/Archives/edgar/data/1327811/000132781121000173/wday-20211118.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781121000173/0001327811-21-000173-index.htm",{"symbol":5,"form":5520,"filingdate":5846,"primarydocument":5852,"accessionnumber":5853,"filing_url":5854,"sec_url":5855},"wday-20211031.htm","0001327811-21-000174","https://www.sec.gov/Archives/edgar/data/1327811/000132781121000174/wday-20211031.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781121000174/0001327811-21-000174-index.htm",{"symbol":5,"form":5493,"filingdate":5846,"primarydocument":5857,"accessionnumber":5858,"filing_url":5859,"sec_url":5860},"wday-20211116.htm","0001327811-21-000175","https://www.sec.gov/Archives/edgar/data/1327811/000132781121000175/wday-20211116.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781121000175/0001327811-21-000175-index.htm",{"symbol":5,"form":5493,"filingdate":5846,"primarydocument":5847,"accessionnumber":5862,"filing_url":5863,"sec_url":5864},"0001327811-21-000176","https://www.sec.gov/Archives/edgar/data/1327811/000132781121000176/wday-20211118.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781121000176/0001327811-21-000176-index.htm",[5866,5885,5896,5910,5925,5934,5944,5960,5971,5981,5988,5999,6012,6023,6032,6045,6056,6064,6079,6090,6101,6122,6131,6139,6148,6157,6165,6175,6186,6193,6205,6216],{"symbol":5,"accessionnumber":5867,"filingdate":115,"sec_url":5868,"tags":5869,"headline":5874,"summary":5875,"sector":9,"industry":5876,"date_processed":5877,"impact_score":5878,"exhibits":5879,"isLocked":5884},"0001327811-26-000042","https://www.sec.gov/Archives/edgar/data/1327811/000132781126000042/0001327811-26-000042-index.htm",{"events":5870},[5871,5872,5873],"Earnings Beat","Share Repurchase Program Announced","General Statement","Workday Reports Strong Q2 2027 Financial Results and Announces New Share Repurchase Program","Workday, Inc. reported its fiscal 2027 second quarter financial results on August 27, 2026, showing total revenues of $2.649 billion, a 12.8% increase year-over-year. Subscription revenues grew by 13.9% to $2.471 billion. The company also announced that its Board of Directors authorized the repurchase of up to an additional $4.0 billion of its outstanding shares of Class A common stock. Workday's diluted net income per share was $2.57, compared to $0.84 in the same period last year, including a tax benefit of $1.52 per share related to an intra-entity transfer of certain intellectual property rights. Non-GAAP diluted net income per share was $2.75. The company expects fiscal 2027 subscription revenue of $9.940 billion to $9.950 billion, with a non-GAAP operating margin of 31.0%.","Services-Computer Processing & Data Preparation","2026-08-27 20:02:44","MEDIUM",[5880],{"exhibit_number":5881,"htm_reference":5882,"full_url":5883},"EX-99.1","wday-07312026x991.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781126000042/wday-07312026x991.htm",false,{"symbol":5,"accessionnumber":5886,"filingdate":389,"sec_url":5887,"tags":5888,"headline":5892,"summary":5893,"sector":9,"industry":5876,"date_processed":5894,"impact_score":5878,"exhibits":5895,"isLocked":5884},"0001327811-26-000031","https://www.sec.gov/Archives/edgar/data/1327811/000132781126000031/0001327811-26-000031-index.htm",{"events":5889},[5890,5873,5891],"Board Member Appointed","Equity Plan Approved","Workday Inc. Announces Election of Directors and Approval of Equity Plans at Annual Meeting","Workday, Inc. held its Annual Meeting of Stockholders on June 16, 2026, where stockholders elected four new directors to the Board, ratified the appointment of Ernst & Young LLP as the independent auditor, approved the compensation of named executive officers on an advisory basis, and approved amendments to the 2022 Equity Incentive Plan and the 2012 Employee Stock Purchase Plan to increase the number of shares reserved for issuance. Stockholder proposals regarding employee retention rates disclosure and voting results disclosure based on share class were not approved.","2026-06-22 20:36:55",[],{"symbol":5,"accessionnumber":5897,"filingdate":506,"sec_url":5898,"tags":5899,"headline":5902,"summary":5903,"sector":9,"industry":5876,"date_processed":5904,"impact_score":5905,"exhibits":5906,"isLocked":5884},"0001327811-26-000024","https://www.sec.gov/Archives/edgar/data/1327811/000132781126000024/0001327811-26-000024-index.htm",{"events":5900},[5871,5901],"Raised Guidance","Workday Reports Strong Q1 2027 Financial Results and Raises Guidance","Workday, Inc. reported strong financial results for the fiscal 2027 first quarter, with total revenues of $2.542 billion, a 13.5% increase year-over-year, and subscription revenues of $2.354 billion, a 14.3% increase. The company saw a significant increase in operating income and net income, with non-GAAP operating income at 31.8% of revenues. Workday also raised its fiscal 2027 subscription revenue outlook to $9.925 billion to $9.950 billion and increased its non-GAAP operating margin guidance to 30.5%.","2026-05-21 20:03:40","HIGH",[5907],{"exhibit_number":5881,"htm_reference":5908,"full_url":5909},"wday-04302026x991.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781126000024/wday-04302026x991.htm",{"symbol":5,"accessionnumber":5911,"filingdate":611,"sec_url":5912,"tags":5913,"headline":5916,"summary":5917,"sector":9,"industry":5876,"date_processed":5918,"impact_score":5919,"exhibits":5920,"isLocked":5884},"0001327811-26-000019","https://www.sec.gov/Archives/edgar/data/1327811/000132781126000019/0001327811-26-000019-index.htm",{"events":5914},[5915],"Executive Employment Agreement","Workday Updates Executive Severance Policy","On April 20, 2026, Workday, Inc. amended its Executive Severance and Change in Control Policy to revise the benefits provided to executives in the event of a Non-CIC Qualifying Termination. The amendments include reducing the time period for the exclusion of equity awards from the acceleration benefit and changing the calculation of the lump sum cash payment provided to the participant. These changes aim to align the severance policy with current market practices and company objectives.","2026-04-24 20:47:42","LOW",[5921],{"exhibit_number":5922,"htm_reference":5923,"full_url":5924},"EX-10.1","wday-04262026xex101.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781126000019/wday-04262026xex101.htm",{"symbol":5,"accessionnumber":5495,"filingdate":801,"sec_url":5497,"tags":5926,"headline":5930,"summary":5931,"sector":9,"industry":5876,"date_processed":5932,"impact_score":5905,"exhibits":5933,"isLocked":5884},{"events":5927},[5928,5891,5929],"New CEO Appointed","Executive Compensation Detail","Workday Appoints Aneel Bhusri as CEO with Significant Equity Awards","Workday, Inc. appointed Aneel Bhusri, its co-founder and Executive Chair, as Chief Executive Officer on March 5, 2026. In connection with his appointment, Mr. Bhusri was granted equity awards totaling 984,355 shares of Workday's Class A Common Stock, including restricted stock units and performance-based restricted stock units contingent on achieving specific stock price targets over a five-year period.","2026-03-06 21:16:46",[],{"symbol":5,"accessionnumber":5506,"filingdate":840,"sec_url":5508,"tags":5935,"headline":5937,"summary":5938,"sector":9,"industry":5876,"date_processed":5939,"impact_score":5878,"exhibits":5940,"isLocked":5884},{"events":5936},[5871,5873,5915],"Workday Announces Fiscal 2026 Financial Results and Business Highlights","Workday, Inc. reported its fiscal 2026 fourth quarter and full year results, showing a 14.5% increase in total revenues to $2.532 billion for Q4 and a 13.1% increase to $9.552 billion for the full year. Subscription revenues also grew, by 15.7% to $2.360 billion for Q4 and 14.5% to $8.833 billion for the full year. Non-GAAP operating income was $774 million for Q4 and $2.824 billion for the full year. Workday achieved significant milestones including welcoming new customers, expanding its ecosystem, and delivering 1.7 billion AI actions across its platform.","2026-02-24 21:02:57",[5941],{"exhibit_number":5881,"htm_reference":5942,"full_url":5943},"wday-01312026x991.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781126000010/wday-01312026x991.htm",{"symbol":5,"accessionnumber":5511,"filingdate":896,"sec_url":5513,"tags":5945,"headline":5950,"summary":5951,"sector":9,"industry":5876,"date_processed":5952,"impact_score":5905,"exhibits":5953,"isLocked":5884},{"events":5946},[5928,5947,5929,5948,5949],"CEO Resignation","Stock Split","Dividend Announced","Workday CEO Transition: Aneel Bhusri Returns as CEO","Workday, Inc. announced on February 6, 2026, that Aneel Bhusri, its co-founder and Executive Chair, has been appointed as Chief Executive Officer, effective immediately. Bhusri will continue to serve as the Chair of the Board. Carl Eschenbach, who has been the CEO, will step down but remain as a strategic advisor to Bhusri. Bhusri has a long history with Workday, having previously served as CEO and Co-CEO, and has a significant equity stake in the company. Eschenbach, under whose leadership Workday expanded globally and improved operational discipline, will receive a separation agreement package that includes cash severance, continuation of COBRA coverage, and accelerated vesting of stock awards. The company expects its fiscal 2026 fourth quarter and full-year financial results to be in line with prior guidance.","2026-02-09 13:33:41",[5954,5957],{"exhibit_number":5922,"htm_reference":5955,"full_url":5956},"wday-020626xex101.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781126000007/wday-020626xex101.htm",{"exhibit_number":5881,"htm_reference":5958,"full_url":5959},"wday-020626xex991.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781126000007/wday-020626xex991.htm",{"symbol":5,"accessionnumber":5516,"filingdate":914,"sec_url":5518,"tags":5961,"headline":5967,"summary":5968,"sector":9,"industry":5876,"date_processed":5969,"impact_score":5905,"exhibits":5970,"isLocked":5884},{"events":5962},[5963,5964,5965,5966],"Mass Layoff","Facility Closure","Restructuring Costs","Asset Write-Down","Workday Announces Reorganization and Workforce Reduction","Workday, Inc. announced a reorganization resulting in the elimination of approximately 2% of its workforce, primarily in non-revenue generating roles. This move is expected to incur approximately $135 million in charges, consisting of $40 million in future cash expenditures for severance and benefits, $15 million in non-cash stock-based compensation charges, and $80 million in non-cash impairment charges for office space and long-lived assets. These actions are anticipated to be completed by Q1 of fiscal 2027.","2026-02-04 21:05:42",[],{"symbol":5,"accessionnumber":5527,"filingdate":1186,"sec_url":5529,"tags":5972,"headline":5974,"summary":5975,"sector":9,"industry":5876,"date_processed":5976,"impact_score":5878,"exhibits":5977,"isLocked":5884},{"2.02":5973},[5871],"Workday Announces Strong Fiscal 2026 Q3 Financial Results","Workday, Inc. reported strong fiscal 2026 third-quarter financial results, with total revenues of $2.432 billion, up 12.6% year-over-year, and subscription revenues of $2.244 billion, up 14.6% year-over-year. The company also raised its full-year fiscal 2026 guidance for subscription revenues and non-GAAP operating margin. Workday's performance was driven by continued progress across key growth initiatives and the momentum in its AI portfolio. The company welcomed new customers, expanded existing relationships, and announced several new innovations, including new AI agents, a data cloud, and an open developer experience.","2025-11-25 21:04:43",[5978],{"exhibit_number":5881,"htm_reference":5979,"full_url":5980},"wday-10312025x991.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000196/wday-10312025x991.htm",{"symbol":5,"accessionnumber":5532,"filingdate":1468,"sec_url":5534,"tags":5982,"headline":5984,"summary":5985,"sector":9,"industry":5876,"date_processed":5986,"impact_score":5878,"exhibits":5987,"isLocked":5884},{"8.01":5983},[5872],"Workday Announces $4.0 Billion Share Repurchase Program","On September 16, 2025, Workday, Inc. announced that its Board of Directors has authorized the repurchase of up to an additional $4.0 billion of the company's outstanding shares of Class A common stock. The Share Repurchase Program does not have an expiration date and may be suspended or discontinued at any time. As of July 31, 2025, approximately $1.2 billion remained available under the existing share repurchase authorizations, with Workday intending to repurchase approximately $5.0 billion of its Class A common stock through fiscal 2027. The timing and total amount of share repurchases will depend on various factors, including business, economic, and market conditions.","2025-09-17 10:02:55",[],{"symbol":5,"accessionnumber":5537,"filingdate":1468,"sec_url":5539,"tags":5989,"headline":5992,"summary":5993,"sector":9,"industry":5876,"date_processed":5994,"impact_score":5878,"exhibits":5995,"isLocked":5884},{"8.01":5990},[5991],"Strategic Partnership Announced","Workday Announces Acquisition of Sana to Enhance AI Capabilities","On September 15, 2025, Workday, Inc. announced the entry into a definitive agreement to acquire Sana Labs AB for approximately $1.1 billion. This acquisition aims to integrate Sana's AI-powered search, agents, and learning capabilities with Workday's platform, aiming to create a more proactive, personalized, and intelligent employee experience. The transaction is expected to close in Q4 of FY 2026, subject to customary closing conditions.","2025-09-16 13:09:40",[5996],{"exhibit_number":5881,"htm_reference":5997,"full_url":5998},"wday-09162025x991sunflower.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000187/wday-09162025x991sunflower.htm",{"symbol":5,"accessionnumber":5551,"filingdate":1557,"sec_url":5553,"tags":6000,"headline":6005,"summary":6006,"sector":9,"industry":5876,"date_processed":6007,"impact_score":5905,"exhibits":6008,"isLocked":5884},{"8.01":6001,"9.01":6003},[6002],"Major Legal Settlement",[6004],"Exhibits Furnished","Workday Announces Acquisition of Paradox to Enhance AI-Powered Talent Acquisition Suite","On August 21, 2025, Workday, Inc. entered into a definitive agreement to acquire Paradox, an AI company specializing in enhancing the candidate experience. This acquisition aims to bolster Workday's talent acquisition capabilities by integrating Paradox's AI-driven solutions, expected to close in Q3 of fiscal year 2026, pending regulatory approvals. A press release detailing the agreement is furnished as Exhibit 99.1.","2025-08-22 16:05:19",[6009],{"exhibit_number":5881,"htm_reference":6010,"full_url":6011},"wday-082125x991.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000182/wday-082125x991.htm",{"symbol":5,"accessionnumber":5547,"filingdate":1557,"sec_url":5549,"tags":6013,"headline":6016,"summary":6017,"sector":9,"industry":5876,"date_processed":6018,"impact_score":5905,"exhibits":6019,"isLocked":5884},{"2.02":6014,"9.01":6015},[5871,5901],[6004],"Workday Announces Strong Q2 2026 Financial Results","Workday, Inc. reported its fiscal 2026 second-quarter results on August 21, 2025, showing a 12.6% year-over-year increase in total revenues to $2.348 billion, driven by a 14.0% rise in subscription revenues to $2.169 billion. The company also announced an increase in its fiscal 2026 subscription revenue guidance to $8.815 billion, with a non-GAAP operating margin guidance of 29%. Workday repurchased approximately 1.2 million shares of its Class A common stock for $299 million as part of its ongoing share repurchase programs.","2025-08-22 16:05:15",[6020],{"exhibit_number":5881,"htm_reference":6021,"full_url":6022},"wday-07312025x991.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000181/wday-07312025x991.htm",{"symbol":5,"accessionnumber":5556,"filingdate":1837,"sec_url":5558,"tags":6024,"headline":6028,"summary":6029,"sector":9,"industry":5876,"date_processed":6030,"impact_score":5919,"exhibits":6031,"isLocked":5884},{"5.07":6025},[6026,6027],"Director Elections Results","Say-on-Pay Approved","Workday Annual Meeting Results: Director Elections and Compensation Approved","Workday, Inc. held its Annual Meeting of Stockholders on June 4, 2025, where all four proposed directors were elected. Stockholders also ratified Ernst & Young LLP as the company's independent registered public accounting firm for the fiscal year ending January 31, 2026, and approved, on an advisory basis, the compensation paid to named executive officers.","2025-08-22 15:47:42",[],{"symbol":5,"accessionnumber":5566,"filingdate":1895,"sec_url":5568,"tags":6033,"headline":6038,"summary":6039,"sector":9,"industry":5876,"date_processed":6040,"impact_score":5878,"exhibits":6041,"isLocked":5884},{"2.02":6034,"8.01":6035,"9.01":6036},[5873],[5872],[6037],"No viable tag","Workday Announces Fiscal 2026 Q1 Results and New Share Repurchase Program","On May 22, 2025, Workday, Inc. reported its fiscal 2026 first quarter financial results, showing total revenues of $2.240 billion, up 12.6% year-over-year, and subscription revenues of $2.059 billion, up 13.4% year-over-year. The company also announced a new share repurchase program of up to $1.0 billion. Additionally, Workday disclosed its non-GAAP operating income of $677 million and a non-GAAP operating margin of 30.2% for the quarter.","2025-08-22 18:51:14",[6042],{"exhibit_number":5881,"htm_reference":6043,"full_url":6044},"wday-04302025x991.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000105/wday-04302025x991.htm",{"symbol":5,"accessionnumber":5581,"filingdate":2227,"sec_url":5583,"tags":6046,"headline":6052,"summary":6053,"sector":9,"industry":5876,"date_processed":6054,"impact_score":5878,"exhibits":6055,"isLocked":5884},{"5.02":6047,"7.01":6049,"9.01":6051},[6048],"New President Appointed",[6050],"Regulation FD Disclosure",[6004],"Workday Appoints New President, Product and Technology","Workday, Inc. announced on February 20, 2025, the appointment of Gerrit Kazmaier as President, Product and Technology, effective March 10, 2025. Kazmaier, previously with Google Cloud, will lead Workday's innovation strategy and product and technology organization. Sayan Chakraborty, the current President, will retire and assist in the transition through June 2, 2025, followed by a consulting period until December 2, 2025. Kazmaier's compensation includes an annual base salary of $700,000, a $1,000,000 signing bonus, equity awards valued at approximately $30,000,000, and participation in the Workday cash incentive plan.","2025-08-24 00:22:30",[],{"symbol":5,"accessionnumber":5576,"filingdate":2227,"sec_url":5578,"tags":6057,"headline":6060,"summary":6061,"sector":9,"industry":5876,"date_processed":6062,"impact_score":5919,"exhibits":6063,"isLocked":5884},{"2.02":6058,"9.01":6059},[5873],[6004],"Workday Reports Fiscal 2025 Results and Provides Fiscal 2026 Outlook","Workday, Inc. reported its fiscal 2025 fourth quarter and full year results, showing total revenues of $8.446 billion for the year, up 16.4% year over year. The company also provided guidance for fiscal 2026, expecting subscription revenue of $8.800 billion and a non-GAAP operating margin of approximately 28.0%. Workday repurchased approximately 2.9 million shares of its Class A common stock for $700 million as part of its share repurchase programs.","2025-08-24 00:22:25",[],{"symbol":5,"accessionnumber":5586,"filingdate":2302,"sec_url":5588,"tags":6065,"headline":6072,"summary":6073,"sector":9,"industry":5876,"date_processed":6074,"impact_score":5905,"exhibits":6075,"isLocked":5884},{"2.02":6066,"2.05":6067,"2.06":6068,"7.01":6070,"9.01":6071},[5871,5901],[5963,5964],[6069,5966],"Goodwill Impairment",[6050],[6037],"Workday Announces Restructuring Plan with Workforce Reductions","Workday, Inc. announced a restructuring plan that will result in the elimination of approximately 1,750 positions, or 8.5% of its workforce. The plan is expected to incur charges of $230 million to $270 million, primarily related to severance payments and impairment of office space. Despite these charges, Workday expects its financial results for fiscal 2025 to be in-line with or above guidance, except for a lower GAAP operating margin due to the restructuring costs. The restructuring is part of Workday's strategy to prioritize investments and focus on durable growth.","2025-11-14 23:47:29",[6076],{"exhibit_number":5881,"htm_reference":6077,"full_url":6078},"wday-020525x991.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781125000030/wday-020525x991.htm",{"symbol":5,"accessionnumber":5596,"filingdate":2538,"sec_url":5598,"tags":6080,"headline":6083,"summary":6084,"sector":9,"industry":5876,"date_processed":6085,"impact_score":5878,"exhibits":6086,"isLocked":5884},{"5.02":6081,"9.01":6082},[5890],[6037],"Workday Appoints Elizabeth Centoni to its Board of Directors","On December 3, 2024, Workday, Inc. announced the appointment of Elizabeth Centoni to its Board of Directors. Centoni, an experienced executive from Cisco, brings extensive strategic and operational experience, particularly in customer experience and artificial intelligence. She will receive a one-time grant of restricted stock units valued at $750,000 as part of her appointment.","2025-11-26 23:38:48",[6087],{"exhibit_number":5881,"htm_reference":6088,"full_url":6089},"wday-120324x991.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000238/wday-120324x991.htm",{"symbol":5,"accessionnumber":5606,"filingdate":2559,"sec_url":5608,"tags":6091,"headline":6094,"summary":6095,"sector":9,"industry":5876,"date_processed":6096,"impact_score":5905,"exhibits":6097,"isLocked":5884},{"2.02":6092,"9.01":6093},[5871,5901],[6037],"Workday Reports Strong Fiscal 2025 Third Quarter Results","On November 26, 2024, Workday, Inc. announced its fiscal 2025 third quarter results with total revenues of $2.160 billion, a 15.8% increase year-over-year. Subscription revenues were $1.959 billion, also up 15.8%. The company reported an operating income of $165 million and diluted net income per share of $0.72. Workday also provided its financial outlook for the fourth quarter and full fiscal year, expecting subscription revenue growth of 15% and 17%, respectively.","2025-11-27 23:13:48",[6098],{"exhibit_number":5881,"htm_reference":6099,"full_url":6100},"wday-10312024x991.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000233/wday-10312024x991.htm",{"symbol":5,"accessionnumber":5601,"filingdate":2559,"sec_url":5603,"tags":6102,"headline":6108,"summary":6109,"sector":9,"industry":5876,"date_processed":6110,"impact_score":5905,"exhibits":6111,"isLocked":5884},{"5.02":6103,"7.01":6105,"9.01":6107},[5928,6104],"Key Executive Departure",[6106],"Press Release Furnished",[6004],"Workday Appoints Rob Enslin as President, Chief Commercial Officer","Workday, Inc. announced the appointment of Rob Enslin as President, Chief Commercial Officer, effective December 2, 2024. Enslin will be responsible for driving revenue growth and leading global sales, partnerships, and customer experience. Doug Robinson will retire as Co-President on the same date but will serve as an Executive Advisor until April 30, 2025. Additionally, the Board amended the Executive Severance and Change in Control Policy to allow acceleration of equity awards for new hires terminated without cause outside of a change in control period.","2025-11-27 23:13:52",[6112,6115,6119],{"exhibit_number":5922,"htm_reference":6113,"full_url":6114},"wday-11262024xex101.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000234/wday-11262024xex101.htm",{"exhibit_number":6116,"htm_reference":6117,"full_url":6118},"EX-10.2","wday-11262024xex102.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000234/wday-11262024xex102.htm",{"exhibit_number":5881,"htm_reference":6120,"full_url":6121},"wday-112624x991.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000234/wday-112624x991.htm",{"symbol":5,"accessionnumber":5611,"filingdate":2761,"sec_url":5613,"tags":6123,"headline":6127,"summary":6128,"sector":9,"industry":5876,"date_processed":6129,"impact_score":5919,"exhibits":6130,"isLocked":5884},{"5.02":6124,"9.01":6126},[6125],"Contract Extension",[6004],"Workday Co-President Doug Robinson to Retire","Workday, Inc. announced on September 25, 2024, that Doug Robinson, its Co-President, will retire effective January 31, 2025. Robinson will continue to serve as an advisor until April 30, 2025, to assist with the transition and support strategic opportunities. A note to employees from Workday's Executive Chair and CEO is furnished as Exhibit 99.1.","2025-08-24 00:35:55",[],{"symbol":5,"accessionnumber":5616,"filingdate":2842,"sec_url":5618,"tags":6132,"headline":6135,"summary":6136,"sector":9,"industry":5876,"date_processed":6137,"impact_score":5878,"exhibits":6138,"isLocked":5884},{"5.02":6133,"9.01":6134},[5890],[6004],"Workday Appoints Rhonda J. Morris to Board of Directors","Workday, Inc. announced the appointment of Rhonda J. Morris, Vice President and Chief Human Resources Officer of Chevron Corporation, to its Board of Directors, effective February 14, 2025. Morris, who will bring extensive operational experience in human capital management, will receive a one-time grant of restricted stock units worth $750,000 as part of her compensation. Her appointment underscores Workday's commitment to enhancing its services with a customer-focused perspective.","2025-08-23 22:40:31",[],{"symbol":5,"accessionnumber":5626,"filingdate":2907,"sec_url":5628,"tags":6140,"headline":6144,"summary":6145,"sector":9,"industry":5876,"date_processed":6146,"impact_score":5905,"exhibits":6147,"isLocked":5884},{"2.02":6141,"8.01":6142,"9.01":6143},[5871,5901],[5872],[6037],"Workday Announces Strong Q2 Results and New Share Repurchase Program","Workday, Inc. announced its fiscal 2025 second quarter results, reporting total revenues of $2.085 billion, a 16.7% increase year-over-year, and subscription revenues of $1.903 billion, up 17.2% year-over-year. The company also announced that its Board of Directors authorized the repurchase of up to $1.0 billion of its outstanding shares of Class A common stock. Workday's non-GAAP operating income for the quarter was $518 million, or 24.9% of revenues, and non-GAAP diluted net income per share was $1.75. The company joined the Fortune 500 list for the first time and added several new customers and strategic partnerships. Workday also slightly raised its full-year FY25 non-GAAP operating margin guidance.","2025-08-23 21:06:40",[],{"symbol":5,"accessionnumber":5631,"filingdate":2988,"sec_url":5633,"tags":6149,"headline":6153,"summary":6154,"sector":9,"industry":5876,"date_processed":6155,"impact_score":5878,"exhibits":6156,"isLocked":5884},{"5.02":6150,"9.01":6152},[6151],"New CAO Appointed",[6004],"Workday Appoints New Chief Accounting Officer","On July 30, 2024, Workday, Inc. announced the appointment of Mark Garfield as Chief Accounting Officer, effective September 3, 2024. Mr. Garfield, previously the Senior Vice President and Chief Accounting Officer of Adobe, Inc., will receive an annual base salary of $515,000, a one-time signing bonus of $500,000, and equity awards with a combined grant date value of approximately $9,000,000. The appointment is detailed in an offer letter filed as Exhibit 10.1 to the 8-K.","2025-08-23 17:14:31",[],{"symbol":5,"accessionnumber":5636,"filingdate":3089,"sec_url":5638,"tags":6158,"headline":6161,"summary":6162,"sector":9,"industry":5876,"date_processed":6163,"impact_score":5878,"exhibits":6164,"isLocked":5884},{"5.02":6159},[6160,5890],"Board Member Departure","Christa Davies Resigns from Workday Board and Audit Committee","On July 2, 2024, Christa Davies resigned from the Board of Directors and the Audit Committee of Workday, Inc. Mark J. Hawkins was appointed as the new Chair of the Audit Committee. Davies' resignation was not due to any disagreements or operational issues.","2025-08-23 13:51:26",[],{"symbol":5,"accessionnumber":5641,"filingdate":3141,"sec_url":5643,"tags":6166,"headline":6171,"summary":6172,"sector":9,"industry":5876,"date_processed":6173,"impact_score":5878,"exhibits":6174,"isLocked":5884},{"5.02":6167,"5.07":6168,"9.01":6170},[5890],[6026,6169,5891],"Shareholder Rejection",[6004],"Workday Appoints AI Pioneer Michael Speiser to Board of Directors","On June 18, 2024, Workday, Inc. appointed Michael L. Speiser, a seasoned technology executive and venture capitalist, as a new independent director, effective immediately. At the Annual Meeting held on the same day, stockholders elected Aneel Bhusri, Thomas F. Bogan, and Lynne M. Doughtie as Class III directors, ratified Ernst & Young LLP as the independent registered public accounting firm, approved the compensation of named executive officers on an advisory basis, and approved an amendment to the Restated Certificate of Incorporation for officer exculpation. Michael Speiser received a one-time grant of restricted stock units (RSUs) worth $750,000, in addition to annual RSU grants totaling $345,000 for his roles as a director and Investment Committee member.","2025-08-23 01:35:38",[],{"symbol":5,"accessionnumber":5651,"filingdate":3238,"sec_url":5653,"tags":6176,"headline":6179,"summary":6180,"sector":9,"industry":5876,"date_processed":6181,"impact_score":5905,"exhibits":6182,"isLocked":5884},{"2.02":6177,"9.01":6178},[5871,5901],[6004],"Workday Reports Strong Q1 2025 Financial Results","Workday, Inc. announced its fiscal 2025 first-quarter results on May 23, 2024. The company reported total revenues of $1.990 billion, up 18.1% year-over-year, with subscription revenues of $1.815 billion, up 18.8% year-over-year. Operating income was $64 million, a significant improvement from the $20 million operating loss in the same period last year. Non-GAAP operating income was $515 million, up from $396 million in the prior year. Diluted net income per share was $0.40, compared to a loss per share of $0.00 in the first quarter of fiscal 2024. Workday also repurchased approximately 0.5 million shares of its common stock for $134 million. The company updated its financial guidance for the full fiscal year 2025, projecting subscription revenue between $7.700 billion and $7.725 billion with a non-GAAP operating margin of 25.0%.","2025-08-22 22:06:04",[6183],{"exhibit_number":5881,"htm_reference":6184,"full_url":6185},"wday-04302024x991.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000089/wday-04302024x991.htm",{"symbol":5,"accessionnumber":5656,"filingdate":3335,"sec_url":5658,"tags":6187,"headline":6189,"summary":6190,"sector":9,"industry":5876,"date_processed":6191,"impact_score":5878,"exhibits":6192,"isLocked":5884},{"5.02":6188},[6160,5890],"Workday Announces Board Member Resignations and Reclassification","On April 22, 2024, Workday, Inc. announced that Ann-Marie Campbell decided not to stand for re-election to the Board of Directors and will resign at the 2024 Annual Meeting. Additionally, on April 24, 2024, Lynne Doughtie resigned and was reappointed to reclassify her director class to achieve an equal distribution among the Board's three classes.","2025-08-22 15:52:34",[],{"symbol":5,"accessionnumber":5666,"filingdate":3558,"sec_url":5668,"tags":6194,"headline":6198,"summary":6199,"sector":9,"industry":5876,"date_processed":6200,"impact_score":5905,"exhibits":6201,"isLocked":5884},{"2.02":6195,"8.01":6196,"9.01":6197},[5871,5901],[5872],[6004],"Workday Announces Fiscal 2024 Results and Share Repurchase Program","Workday, Inc. reported strong fiscal 2024 results with total revenues of $7.3 billion, up 17% year-over-year, and subscription revenues of $6.6 billion, up 19%. The company also announced a Board-authorized share repurchase program of up to $500 million of its Class A common stock. Net income for the year was $1.38 billion, compared to a net loss of $367 million in fiscal 2023. Workday also announced new full platform customers, strategic partnerships, and leadership changes.","2025-08-22 05:06:04",[6202],{"exhibit_number":5881,"htm_reference":6203,"full_url":6204},"wday-1312024x991.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000031/wday-1312024x991.htm",{"symbol":5,"accessionnumber":5671,"filingdate":3558,"sec_url":5673,"tags":6206,"headline":6209,"summary":6210,"sector":9,"industry":5876,"date_processed":6211,"impact_score":5905,"exhibits":6212,"isLocked":5884},{"8.01":6207,"9.01":6208},[6002],[6004],"Workday Announces Intent to Acquire HiredScore","On February 23, 2024, Workday, Inc. entered into a definitive agreement to acquire HiredScore, Inc. The acquisition aims to combine Workday's and HiredScore's AI-powered talent management solutions to provide customers with an enhanced talent acquisition and internal mobility offering. The transaction is expected to close in the first quarter of Workday's fiscal year 2025, subject to customary closing conditions and regulatory approvals.","2025-08-22 05:06:08",[6213],{"exhibit_number":5881,"htm_reference":6214,"full_url":6215},"wday-02262024x991.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000032/wday-02262024x991.htm",{"symbol":5,"accessionnumber":5676,"filingdate":3656,"sec_url":5678,"tags":6217,"headline":6221,"summary":6222,"sector":9,"industry":5876,"date_processed":6223,"impact_score":5905,"exhibits":6224,"isLocked":5884},{"5.02":6218,"9.01":6220},[5947,5928,6219],"COO Resignation",[6037],"Workday Announces Leadership Transition with Carl Eschenbach as New Sole CEO","Workday, Inc. announced a significant leadership transition effective February 1, 2024. Carl Eschenbach has been appointed as the sole Chief Executive Officer, succeeding the previous co-CEO role he shared with Aneel Bhusri. Bhusri will transition to the role of Executive Chair, maintaining his position as Chair of the Board and focusing on strategic advice. Additionally, James Bozzini, the former Chief Operating Officer, will step down from his position and assume a new role as Executive Director of Enterprise Transformation. The transition follows a period of strong business growth and international expansion for Workday.","2025-08-22 01:30:27",[6225],{"exhibit_number":5881,"htm_reference":6226,"full_url":6227},"wday-01312024x991.htm","https://www.sec.gov/Archives/edgar/data/1327811/000132781124000024/wday-01312024x991.htm",null,1789889919457]