[{"data":1,"prerenderedAt":6211},["ShallowReactive",2],{"company-overview-WMT":3},{"company_profile":4,"ohlc":24,"spy":3884,"trading_signals":5160,"company_actions":5278,"filings_8k":5728,"report_history":6210,"insider_summary":6210,"filings_summary":6210,"financials_summary":6210,"institutional_summary":6210,"seo_links":6210},{"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},"WMT","Walmart Inc.","NASDAQ","XNGS","Consumer Defensive","Discount Stores",2100000,"https://www.stock.walmart.com","Walmart Inc. is a multinational retail company that operates a broad network of supercenters, discount stores, neighborhood markets, warehouse clubs, and e-commerce platforms. Walmart Inc. serves households, small businesses, and communities with grocery, general merchandise, health and wellness, household essentials, apparel, electronics, and home goods, supported by a large omnichannel shopping model that links physical stores with mobile and online services. Its business is organized around Walmart U.S., Walmart International, and Sam’s Club, giving it exposure to mass-market retail and membership-based wholesale shopping. The company also provides pharmacy, optical, financial services, digital payments, and advertising-related solutions through its retail ecosystem. Headquartered in Bentonville, Arkansas, Walmart Inc. plays a central role in consumer staples and everyday-value retail across multiple international markets.","Common Stock","Mr. John R. Furner","1 Customer Drive","Bentonville",72716,"AR","United States","479-273-4000","2026-09-12 00:00:00","True",[25,31,36,42,48,54,60,66,71,77,83,89,94,100,106,111,117,122,128,134,140,146,152,158,163,169,175,181,187,193,199,205,211,217,223,229,235,240,245,250,256,260,266,271,276,282,288,293,299,304,310,315,320,325,330,334,339,344,350,356,362,368,374,379,383,389,395,400,406,412,415,420,426,431,436,440,446,449,455,461,467,473,479,484,490,496,502,508,514,520,526,532,538,543,548,553,558,564,570,575,580,585,591,596,602,607,613,619,625,631,637,642,648,654,660,666,672,678,684,690,696,702,706,712,718,724,729,735,740,746,751,757,761,766,772,778,782,788,794,799,805,809,815,820,825,830,835,841,847,853,858,864,869,873,879,884,889,893,897,902,908,913,919,925,931,937,943,948,952,958,964,970,975,980,985,991,996,1002,1008,1013,1019,1024,1029,1033,1038,1042,1047,1053,1058,1062,1067,1072,1077,1082,1088,1093,1097,1102,1107,1111,1117,1123,1127,1133,1138,1144,1150,1156,1162,1168,1174,1180,1186,1192,1196,1201,1207,1213,1218,1222,1228,1233,1239,1245,1249,1255,1258,1264,1268,1274,1280,1283,1288,1294,1299,1305,1311,1317,1322,1328,1333,1338,1343,1348,1353,1357,1363,1367,1372,1377,1381,1386,1390,1395,1400,1405,1408,1414,1419,1424,1428,1434,1440,1445,1449,1455,1461,1467,1473,1478,1484,1490,1494,1500,1506,1511,1516,1519,1524,1529,1532,1536,1540,1546,1550,1556,1562,1567,1573,1579,1585,1591,1597,1603,1609,1615,1620,1625,1630,1634,1640,1646,1651,1656,1661,1667,1671,1676,1680,1685,1690,1695,1700,1704,1709,1714,1720,1725,1731,1735,1737,1742,1747,1751,1754,1759,1765,1770,1773,1779,1783,1788,1794,1798,1803,1806,1812,1815,1821,1825,1830,1835,1838,1844,1848,1853,1858,1862,1868,1872,1878,1882,1885,1890,1895,1899,1905,1911,1916,1919,1925,1931,1936,1942,1948,1954,1960,1965,1971,1977,1982,1988,1993,1999,2004,2010,2015,2020,2026,2032,2038,2044,2050,2056,2061,2066,2071,2077,2081,2086,2089,2094,2098,2102,2108,2112,2116,2122,2126,2131,2135,2140,2143,2146,2151,2154,2158,2162,2166,2168,2172,2175,2179,2183,2186,2191,2196,2201,2206,2212,2217,2222,2228,2233,2239,2245,2249,2255,2259,2265,2270,2274,2280,2285,2289,2292,2298,2303,2307,2311,2315,2320,2323,2328,2332,2337,2341,2344,2349,2354,2360,2364,2370,2374,2380,2386,2392,2398,2401,2407,2412,2418,2423,2426,2432,2438,2444,2450,2456,2462,2467,2473,2479,2485,2490,2494,2500,2506,2512,2518,2524,2530,2535,2541,2546,2552,2558,2564,2569,2575,2578,2583,2587,2591,2596,2601,2607,2610,2614,2617,2622,2628,2634,2639,2645,2649,2655,2661,2667,2673,2679,2685,2691,2696,2701,2707,2713,2718,2724,2729,2734,2739,2745,2750,2756,2762,2768,2774,2780,2785,2790,2796,2802,2807,2812,2818,2824,2830,2835,2840,2846,2851,2857,2862,2867,2873,2878,2883,2888,2893,2897,2903,2907,2912,2917,2923,2928,2933,2937,2941,2946,2951,2957,2963,2967,2971,2975,2981,2986,2992,2998,3002,3007,3012,3017,3023,3029,3034,3040,3046,3052,3058,3063,3068,3074,3080,3085,3090,3095,3101,3107,3112,3117,3123,3128,3133,3139,3145,3151,3155,3160,3163,3167,3172,3178,3184,3190,3194,3200,3205,3211,3214,3220,3223,3228,3232,3237,3243,3247,3252,3255,3259,3264,3269,3274,3278,3283,3288,3293,3298,3302,3306,3311,3317,3320,3325,3328,3330,3334,3338,3343,3347,3350,3355,3359,3364,3370,3376,3381,3387,3392,3398,3404,3409,3414,3417,3421,3426,3431,3437,3443,3448,3454,3460,3466,3472,3478,3483,3489,3494,3500,3506,3510,3515,3521,3525,3531,3536,3541,3547,3552,3556,3562,3566,3572,3578,3583,3589,3594,3600,3605,3611,3617,3622,3628,3633,3638,3643,3648,3654,3660,3664,3669,3673,3677,3682,3686,3690,3694,3699,3702,3706,3711,3716,3722,3728,3733,3739,3745,3751,3755,3758,3763,3767,3772,3776,3781,3786,3789,3794,3798,3802,3806,3810,3814,3819,3822,3827,3832,3835,3839,3844,3848,3852,3857,3862,3866,3870,3874,3877,3880],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",106.57,107.71,106.53,106.73,{"symbol":5,"time":32,"open":33,"high":33,"low":34,"close":35},"2026-09-17",107.8,106.15,106.79,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",108.32,108.68,107.45,107.5,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",108.61,109.24,107.86,108.09,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",108.08,109.74,108,109.08,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",106.2,107.21,105.72,107.15,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",106.17,107.16,105.59,105.73,{"symbol":5,"time":67,"open":68,"high":34,"low":69,"close":70},"2026-09-09",105.69,105.16,105.83,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",106.78,106.9,105.66,106.05,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",108.2,109.23,106.93,107.14,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",106.42,109.35,106.02,108.42,{"symbol":5,"time":90,"open":91,"high":73,"low":92,"close":93},"2026-09-02",105.97,105.46,106.09,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-09-01",105.11,106.64,104.66,105.92,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-31",103.08,104.99,102.84,104.87,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":108},"2026-08-28",103.09,103.4,102.5,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-27",103.61,103.75,102.27,102.63,{"symbol":5,"time":118,"open":119,"high":93,"low":120,"close":121},"2026-08-26",105.51,104.08,104.34,{"symbol":5,"time":123,"open":124,"high":125,"low":126,"close":127},"2026-08-25",105.58,106.07,104.4,105.38,{"symbol":5,"time":129,"open":130,"high":131,"low":132,"close":133},"2026-08-24",104.14,106.6,104,106.49,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":139},"2026-08-21",103.69,104.28,102.15,103.7,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":145},"2026-08-20",106.38,107,102.85,103.84,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-19",115.19,116.87,113.99,114.3,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-18",116.3,116.31,114.48,115.2,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":160},"2026-08-17",114.33,115.18,113.92,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-14",115.66,116.45,114.64,115.27,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-13",116.17,116.32,114.81,115.72,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-12",112.37,116.05,112.28,116.01,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-11",112.44,113.34,112.19,113.26,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-10",111.08,112.7,110.76,112.66,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-07",110.61,112.29,110.5,111.85,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-06",114.07,114.56,111.04,112.07,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-05",112.45,113.16,111.36,112.34,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-04",109.01,111.68,108.56,111.55,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-08-03",113.1,113.29,110.16,110.71,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-31",110.52,111.91,109.89,111.2,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-30",111.61,113.03,110.44,111.1,{"symbol":5,"time":236,"open":237,"high":238,"low":207,"close":239},"2026-07-29",113.23,114.69,114.22,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":219},"2026-07-28",113.96,116.03,112.84,{"symbol":5,"time":246,"open":247,"high":248,"low":227,"close":249},"2026-07-27",109.92,112.51,111.74,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-24",108.12,109.6,108.01,109.47,{"symbol":5,"time":257,"open":258,"high":215,"low":35,"close":259},"2026-07-23",107.51,108.4,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-22",109.53,110,108.72,109.33,{"symbol":5,"time":267,"open":268,"high":269,"low":227,"close":270},"2026-07-21",111.51,111.8,110.39,{"symbol":5,"time":272,"open":242,"high":273,"low":274,"close":275},"2026-07-20",114.4,112.14,112.2,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-17",116.96,118.09,113.6,114.24,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-16",113.76,115.59,113.56,114.95,{"symbol":5,"time":289,"open":290,"high":291,"low":204,"close":292},"2026-07-15",113.25,114.73,112.53,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-14",115.08,115.88,113.5,113.7,{"symbol":5,"time":300,"open":291,"high":301,"low":302,"close":303},"2026-07-13",115.54,114.01,114.78,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-10",111.95,114.16,111.93,113.9,{"symbol":5,"time":311,"open":312,"high":313,"low":203,"close":314},"2026-07-09",111.24,112.76,112.21,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":219},"2026-07-08",113.15,113.86,111.81,{"symbol":5,"time":321,"open":322,"high":297,"low":323,"close":324},"2026-07-07",112.97,111.3,111.54,{"symbol":5,"time":326,"open":327,"high":177,"low":328,"close":329},"2026-07-06",111.4,109.37,110.65,{"symbol":5,"time":331,"open":265,"high":207,"low":332,"close":333},"2026-07-02",109.16,111.84,{"symbol":5,"time":335,"open":336,"high":222,"low":337,"close":338},"2026-07-01",110.13,107.25,108.82,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":186},"2026-06-30",113.97,114.61,112.93,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-06-29",116.47,116.8,114.2,114.6,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-06-26",117.29,117.88,115.09,115.69,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-25",117.47,118.58,115.38,115.78,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-24",119.56,120.4,118.93,119,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-23",119.71,120.25,116.34,119.42,{"symbol":5,"time":375,"open":278,"high":376,"low":377,"close":378},"2026-06-22",118.4,116.95,117.18,{"symbol":5,"time":380,"open":381,"high":382,"low":347,"close":378},"2026-06-18",118.2,118.48,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-17",119.58,121.01,117.45,118.13,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-16",121.14,122.94,119.88,121.03,{"symbol":5,"time":396,"open":397,"high":398,"low":359,"close":399},"2026-06-15",119.74,121.49,120.82,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-06-12",120.59,121.61,119.53,121.04,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-11",120.57,121.86,119.46,120.5,{"symbol":5,"time":413,"open":370,"high":399,"low":414,"close":402},"2026-06-10",117.53,{"symbol":5,"time":416,"open":417,"high":411,"low":418,"close":419},"2026-06-09",120.38,118,118.88,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-08",118.25,120.18,118.15,119.83,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":419},"2026-06-05",118.35,120.89,118.1,{"symbol":5,"time":432,"open":433,"high":434,"low":352,"close":435},"2026-06-04",119.9,119.94,117.74,{"symbol":5,"time":437,"open":219,"high":352,"low":438,"close":439},"2026-06-03",112.96,116.89,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-02",113.87,114.57,112.73,113.06,{"symbol":5,"time":447,"open":291,"high":448,"low":286,"close":349},"2026-06-01",115.98,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-05-29",118.11,119.08,114.71,115.75,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-05-28",118.96,119.17,117.33,118.9,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-05-27",118.33,119.43,118.04,118.54,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-05-26",120.69,121.05,117.92,118.57,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-22",121.34,121.95,118.91,120.27,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":475},"2026-05-21",124.41,125.8,120.39,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-20",132.91,133.65,130.33,130.85,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-19",132.94,135.16,132.06,134.2,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-18",131.52,133.47,131.13,133.34,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-15",133.69,133.95,130.79,131.45,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-14",131.36,132.78,130.86,132.46,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-13",129.19,132.53,128.77,131.47,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-12",128.08,131.12,127.72,130.35,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-11",130.18,130.6,126.38,127.59,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-08",130.32,131.41,130.25,130.43,{"symbol":5,"time":539,"open":540,"high":529,"low":541,"close":542},"2026-05-07",129.9,128.67,130.2,{"symbol":5,"time":544,"open":512,"high":545,"low":546,"close":547},"2026-05-06",131.15,129.53,130.08,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":506},"2026-05-05",130.51,131.73,130.3,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":488},"2026-05-04",130.41,131.75,129.68,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-05-01",131.92,133.37,130.98,131.6,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-04-30",128.02,132.43,127.95,131.93,{"symbol":5,"time":571,"open":572,"high":522,"low":573,"close":574},"2026-04-29",126.68,125.91,128.01,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":531},"2026-04-28",129.34,129.77,126.78,{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":531},"2026-04-27",129.62,129.81,127.4,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-04-24",131.94,132.12,129.28,129.92,{"symbol":5,"time":592,"open":593,"high":513,"low":594,"close":595},"2026-04-23",130.57,130.49,132.03,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-22",130,130.45,128.84,129.98,{"symbol":5,"time":603,"open":604,"high":578,"low":605,"close":606},"2026-04-21",127.83,127.48,129.6,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-20",127.87,129.47,127.32,127.92,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-17",124.57,127.57,123.37,127.5,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-16",124.33,125.94,123.97,124.82,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-15",124.63,125.07,123.18,124.76,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-14",123.15,125.2,122.55,125.05,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":615},"2026-04-13",126.29,126.3,123.95,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-10",128.72,128.93,126.22,126.77,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-09",127.09,129.69,126.82,129.13,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-08",122.28,127.3,121.33,127.26,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-07",126.19,126.36,121.79,122.49,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-06",125.81,126.98,125.37,126.79,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-02",125.15,125.9,124.15,125.79,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-01",123.8,125.23,123.13,124.74,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-03-31",123.43,125,122.84,124.28,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-03-30",123.71,125.26,123.14,123.5,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-03-27",122.03,124.27,121.82,122.89,{"symbol":5,"time":703,"open":704,"high":680,"low":664,"close":705},"2026-03-26",123.61,122.18,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-03-25",122.81,123.49,121.78,123.06,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-24",120.63,124.11,120.49,122.05,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-23",120.48,121.13,119.05,120.72,{"symbol":5,"time":725,"open":714,"high":726,"low":727,"close":728},"2026-03-20",121.3,118.02,119.02,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-19",122.4,122.75,119.27,121.09,{"symbol":5,"time":736,"open":621,"high":737,"low":738,"close":739},"2026-03-18",124.61,121.83,121.98,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":745},"2026-03-17",126.65,127.19,124.86,125.08,{"symbol":5,"time":747,"open":748,"high":669,"low":749,"close":750},"2026-03-16",126.76,124.83,125.99,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2026-03-13",125.39,126.69,124.97,126.52,{"symbol":5,"time":758,"open":759,"high":753,"low":656,"close":760},"2026-03-12",122.3,125.33,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":709},"2026-03-11",125.31,125.49,123.05,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-03-10",124.21,126.1,123.35,125.12,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-03-09",123.69,124.51,122.5,124.34,{"symbol":5,"time":779,"open":776,"high":780,"low":781,"close":680},"2026-03-06",124.19,121.62,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-03-05",125.38,125.68,121.65,123.31,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-03-04",127.11,128.17,126.24,127.81,{"symbol":5,"time":795,"open":756,"high":796,"low":797,"close":798},"2026-03-03",128.37,125.67,127.91,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-03-02",127.46,128.75,127.05,127.1,{"symbol":5,"time":806,"open":807,"high":808,"low":674,"close":568},"2026-02-27",125.52,128.6,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-02-26",125.98,127.33,123.94,124.42,{"symbol":5,"time":816,"open":817,"high":584,"low":818,"close":819},"2026-02-25",126.61,125.42,125.75,{"symbol":5,"time":821,"open":675,"high":822,"low":823,"close":824},"2026-02-24",128.04,124.91,126.75,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":668},"2026-02-23",123.52,126.8,122.96,{"symbol":5,"time":831,"open":832,"high":833,"low":470,"close":834},"2026-02-20",123,123.48,122.99,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-02-19",128.5,130.1,124.4,124.87,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-02-18",128.13,128.87,125.77,126.62,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-02-17",133.11,134.69,128.16,128.85,{"symbol":5,"time":854,"open":855,"high":856,"low":556,"close":857},"2026-02-13",132.7,134.65,133.89,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-02-12",129.38,134.49,129.31,133.64,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":518},"2026-02-11",126.7,129.74,126.63,{"symbol":5,"time":870,"open":871,"high":577,"low":872,"close":866},"2026-02-10",128.94,126.39,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-02-09",131.42,131.79,128.09,129.02,{"symbol":5,"time":880,"open":881,"high":882,"low":803,"close":883},"2026-02-06",127.29,131.7,131.18,{"symbol":5,"time":885,"open":886,"high":606,"low":887,"close":888},"2026-02-05",128.58,126.56,126.94,{"symbol":5,"time":890,"open":843,"high":891,"low":650,"close":892},"2026-02-04",129.41,128,{"symbol":5,"time":894,"open":895,"high":791,"low":895,"close":896},"2026-02-03",123.65,127.71,{"symbol":5,"time":898,"open":899,"high":900,"low":722,"close":901},"2026-02-02",119.5,124.2,124.06,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2026-01-30",116.91,119.41,116.6,119.14,{"symbol":5,"time":909,"open":166,"high":910,"low":911,"close":912},"2026-01-29",117.66,116.07,117.41,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-01-28",116.64,117.46,115.87,116.57,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-01-27",117.5,117.63,115.48,116.94,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-01-26",117.81,118.85,117.39,117.64,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2026-01-23",118.17,118.61,117.14,117.73,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-01-22",119.29,119.52,117.65,117.83,{"symbol":5,"time":944,"open":945,"high":716,"low":946,"close":947},"2026-01-21",118.08,117.55,119.36,{"symbol":5,"time":949,"open":429,"high":781,"low":950,"close":951},"2026-01-20",117.61,118.71,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-16",118.67,120.6,116.9,119.7,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-15",119.98,120.87,118.73,119.2,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-14",120.19,121.24,119.03,120.04,{"symbol":5,"time":971,"open":972,"high":973,"low":936,"close":974},"2026-01-13",117.89,120.51,120.36,{"symbol":5,"time":976,"open":921,"high":977,"low":978,"close":979},"2026-01-12",118.84,116.41,117.97,{"symbol":5,"time":981,"open":982,"high":983,"low":982,"close":984},"2026-01-09",112.26,115.46,114.53,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":990},"2026-01-08",111.29,113.47,109.81,113.07,{"symbol":5,"time":992,"open":993,"high":291,"low":994,"close":995},"2026-01-07",114.19,112.1,112.72,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-06",112.4,114.79,111.99,114.34,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2026-01-05",112.82,113.73,112.15,112.71,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":313},"2026-01-02",111.43,112.79,111.12,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2025-12-31",111.73,112.25,111.32,111.41,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":333,"close":1023},"2025-12-30",111.89,112.69,111.92,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":292},"2025-12-29",111.59,112.78,111.57,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":209,"close":249},"2025-12-26",111.72,111.97,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":231},"2025-12-24",110.9,111.71,110.55,{"symbol":5,"time":1039,"open":1000,"high":1040,"low":1041,"close":1035},"2025-12-23",112.35,110.7,{"symbol":5,"time":1043,"open":302,"high":1044,"low":1045,"close":1046},"2025-12-22",114.32,112.22,112.6,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2025-12-19",115.14,115.28,113.53,114.36,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":342,"close":1057},"2025-12-18",115.01,116.48,114.83,{"symbol":5,"time":1059,"open":157,"high":1060,"low":1061,"close":165},"2025-12-17",116.39,115.07,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":287,"close":1066},"2025-12-16",116.58,116.88,115.42,{"symbol":5,"time":1068,"open":1069,"high":387,"low":1070,"close":1071},"2025-12-15",116.93,115.64,116.79,{"symbol":5,"time":1073,"open":1074,"high":377,"low":1075,"close":1076},"2025-12-12",115.26,115.02,116.7,{"symbol":5,"time":1078,"open":1079,"high":917,"low":1080,"close":1081},"2025-12-11",113.14,112.85,115.52,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2025-12-10",115.35,116.23,112.99,113.18,{"symbol":5,"time":1089,"open":1090,"high":174,"low":1091,"close":1092},"2025-12-09",113.95,113.02,115.06,{"symbol":5,"time":1094,"open":443,"high":1095,"low":1096,"close":286},"2025-12-08",114.99,112.3,{"symbol":5,"time":1098,"open":291,"high":1099,"low":1100,"close":1101},"2025-12-05",116.27,114.68,115.11,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":208,"close":1106},"2025-12-04",113.62,114.89,114.84,{"symbol":5,"time":1108,"open":1109,"high":1105,"low":1045,"close":1110},"2025-12-03",112.5,114.41,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-12-02",111.47,112.65,110.79,112.41,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-01",110.51,111.76,110.36,111.53,{"symbol":5,"time":1124,"open":1125,"high":1041,"low":1126,"close":1119},"2025-11-28",109.3,109,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-11-26",107.2,109.59,107.17,109.1,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":143},"2025-11-25",104.61,107.42,104.23,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-11-24",105.36,106.27,103.76,104.06,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-11-21",107.98,108.15,104.72,105.32,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-11-20",103.94,107.91,102.68,107.11,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-11-19",101.58,101.71,99.68,100.61,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-11-18",102.98,103.34,101.38,101.39,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-11-17",102.58,103.32,102.1,102.95,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-11-14",100.2,102.49,98.88,102.48,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-11-13",103.59,103.93,102.02,102.54,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-11-12",103.35,103.6,102.66,103.44,{"symbol":5,"time":1193,"open":110,"high":1194,"low":1195,"close":1191},"2025-11-11",103.74,102.32,{"symbol":5,"time":1197,"open":138,"high":1198,"low":1199,"close":1200},"2025-11-10",102.67,101.6,102.42,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1206},"2025-11-07",102.13,102.97,101.73,102.59,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-11-06",101.34,101.93,100.03,101.68,{"symbol":5,"time":1214,"open":1215,"high":1154,"low":1216,"close":1217},"2025-11-05",101.74,100.85,101.47,{"symbol":5,"time":1219,"open":1203,"high":1220,"low":1221,"close":115},"2025-11-04",102.62,101.46,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":1227},"2025-11-03",100.82,101.8,100.4,101.59,{"symbol":5,"time":1229,"open":1230,"high":1172,"low":1231,"close":1232},"2025-10-31",101.7,100.18,101.18,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-10-30",102.2,103.37,101.96,102.23,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-10-29",102.91,103.67,102.11,102.46,{"symbol":5,"time":1246,"open":1143,"high":130,"low":1247,"close":1248},"2025-10-28",103.05,103.17,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-10-27",106.34,106.36,104.15,104.47,{"symbol":5,"time":1256,"open":1257,"high":1131,"low":119,"close":62},"2025-10-24",107.07,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-10-23",107.35,107.57,105.78,106.86,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":75,"close":82},"2025-10-22",106.55,107.77,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-10-21",107.33,107.48,106.18,106.22,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-10-20",107.85,108.25,106.61,107.05,{"symbol":5,"time":1281,"open":1131,"high":79,"low":1273,"close":1282},"2025-10-17",107.73,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":75,"close":1287},"2025-10-16",109.2,109.58,106.47,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-10-15",107.32,109.56,107.3,109.03,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":57},"2025-10-14",104.05,107.92,102.89,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-10-13",101.37,102.45,101.07,102.12,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-10-10",102.05,103.63,101.52,101.84,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-10-09",103.13,103.45,100.37,101.77,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":138,"close":1321},"2025-10-08",103.02,103.26,102.9,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-10-07",102.38,103.25,100.95,103.24,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1158,"close":1332},"2025-10-06",101.88,103.07,102.7,{"symbol":5,"time":1334,"open":1221,"high":1335,"low":1336,"close":1337},"2025-10-03",102.82,101.2,102.07,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1230},"2025-10-02",101.45,102.14,99.87,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1237},"2025-10-01",102.56,102.86,100.55,{"symbol":5,"time":1349,"open":1350,"high":1152,"low":1351,"close":1352},"2025-09-30",103,102.72,103.06,{"symbol":5,"time":1354,"open":1247,"high":1355,"low":1356,"close":102},"2025-09-29",103.31,102.08,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-09-26",102.88,103.49,102.47,103.16,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1170,"close":1247},"2025-09-25",103.22,103.51,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1179,"close":1371},"2025-09-24",103.04,103.47,102.73,{"symbol":5,"time":1373,"open":1374,"high":1154,"low":1375,"close":1376},"2025-09-23",102.41,101.33,102.52,{"symbol":5,"time":1378,"open":1302,"high":1379,"low":1380,"close":1335},"2025-09-22",103.2,101.92,{"symbol":5,"time":1382,"open":1383,"high":1152,"low":1384,"close":1385},"2025-09-19",103.81,102.09,102.33,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1304,"close":1189},"2025-09-18",103.78,104.64,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1392,"close":1394},"2025-09-17",103.73,106.11,104.27,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1313,"close":1399},"2025-09-16",103.85,104.21,103.42,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":136},"2025-09-15",103.65,103.98,103.41,{"symbol":5,"time":1406,"open":1185,"high":1403,"low":1407,"close":1360},"2025-09-12",102.36,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1412,"close":1413},"2025-09-11",100.99,102.78,100.28,102.65,{"symbol":5,"time":1415,"open":1416,"high":1302,"low":1417,"close":1418},"2025-09-10",101.95,100.39,100.41,{"symbol":5,"time":1420,"open":1421,"high":1177,"low":1422,"close":1423},"2025-09-09",102,101.55,102.29,{"symbol":5,"time":1425,"open":1216,"high":1407,"low":1426,"close":1427},"2025-09-08",100.42,102.28,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-09-05",101.08,101.48,99.55,100.51,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-09-04",99.91,101.35,99.65,100.93,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":1443},"2025-09-03",97.85,99.44,97.5,{"symbol":5,"time":1446,"open":1447,"high":1442,"low":1448,"close":1442},"2025-09-02",97.23,96.51,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1454},"2025-08-29",96.1,97.03,95.8,96.98,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1460},"2025-08-28",96,96.57,95.7,96.11,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-08-27",95.9,96.32,95.6,96.08,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-08-26",96.28,96.47,95.42,96.05,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1477},"2025-08-25",97,97.58,96.07,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1483},"2025-08-22",98.07,99.05,96.76,96.83,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-08-21",99.41,99.45,96.95,97.96,{"symbol":5,"time":1491,"open":1492,"high":1413,"low":1439,"close":1493},"2025-08-20",101.15,102.57,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-08-19",100.96,102.43,100.8,101.29,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-08-18",100,100.88,99.92,100.7,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1502},"2025-08-15",100.63,100.77,99.54,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1216},"2025-08-14",101.22,101.44,100.72,{"symbol":5,"time":1517,"open":138,"high":1518,"low":1216,"close":1410},"2025-08-13",102.81,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1236,"close":1523},"2025-08-12",104.25,104.31,103.62,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1183},"2025-08-11",103.9,104.33,103.11,{"symbol":5,"time":1530,"open":1236,"high":1148,"low":1531,"close":1392},"2025-08-08",103.15,{"symbol":5,"time":1533,"open":1534,"high":1526,"low":1243,"close":1535},"2025-08-07",103.46,103.12,{"symbol":5,"time":1537,"open":1538,"high":136,"low":1538,"close":1539},"2025-08-06",99.46,103.36,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1545},"2025-08-05",99.67,100.47,98.91,99.31,{"symbol":5,"time":1547,"open":1548,"high":1436,"low":1548,"close":1549},"2025-08-04",98.2,99.59,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-08-01",98,98.83,97.67,98.49,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-07-31",97.44,98.63,97.31,97.98,{"symbol":5,"time":1563,"open":1564,"high":1178,"low":1565,"close":1566},"2025-07-30",98.61,97.29,97.59,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-07-29",97.78,98.72,97.34,98.33,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-07-28",97.28,98.13,97.08,97.61,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-07-25",96.84,97.65,96.53,97.47,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1589,"close":1590},"2025-07-24",95.57,96.96,95.35,96.6,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1595,"close":1596},"2025-07-23",96.01,96.29,95.29,95.68,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1601,"close":1602},"2025-07-22",95.84,96.67,95.74,95.85,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1608},"2025-07-21",95.26,96.64,95.1,95.67,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1614},"2025-07-18",95.09,95.48,94.43,95.05,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1611},"2025-07-17",95.08,95.63,94.89,{"symbol":5,"time":1621,"open":1471,"high":1622,"low":1623,"close":1624},"2025-07-16",95.83,94.61,95.15,{"symbol":5,"time":1626,"open":1465,"high":1627,"low":1628,"close":1629},"2025-07-15",95.78,94.94,95.39,{"symbol":5,"time":1631,"open":1632,"high":1599,"low":1633,"close":1627},"2025-07-14",94.51,94.38,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-07-11",95.01,95.53,94.23,94.4,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2025-07-10",96.66,96.78,94.74,94.86,{"symbol":5,"time":1647,"open":1648,"high":1565,"low":1649,"close":1650},"2025-07-09",97.15,96.38,96.81,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1448,"close":1655},"2025-07-08",98.82,99.17,97.09,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":1659},"2025-07-07",98.23,99.35,97.62,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-07-03",97.7,98.48,97.42,98.36,{"symbol":5,"time":1668,"open":1576,"high":1669,"low":1670,"close":1578},"2025-07-02",98.38,97.06,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1665,"close":1675},"2025-07-01",97.6,99.19,98.24,{"symbol":5,"time":1677,"open":1447,"high":1678,"low":1679,"close":1569},"2025-06-30",98.14,96.31,{"symbol":5,"time":1681,"open":1464,"high":1682,"low":1683,"close":1684},"2025-06-27",97.76,96.16,97.27,{"symbol":5,"time":1686,"open":1687,"high":1571,"low":1688,"close":1689},"2025-06-26",96.9,95.92,96.02,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1648,"close":1694},"2025-06-25",98.31,98.56,97.26,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1699,"close":1552},"2025-06-24",97.73,99.11,97.25,{"symbol":5,"time":1701,"open":1688,"high":1702,"low":1608,"close":1703},"2025-06-23",97.93,97.87,{"symbol":5,"time":1705,"open":1706,"high":1679,"low":1707,"close":1708},"2025-06-20",95.24,95.2,96.12,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1611},"2025-06-18",94.57,95.49,94.09,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":1719},"2025-06-17",93.95,94.82,93.62,94.25,{"symbol":5,"time":1721,"open":1722,"high":1627,"low":1723,"close":1724},"2025-06-16",94.75,94.1,94.29,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-06-13",94.52,95.32,94.01,94.44,{"symbol":5,"time":1732,"open":1619,"high":1605,"low":1733,"close":1734},"2025-06-12",93.43,94.83,{"symbol":5,"time":1736,"open":1565,"high":1565,"low":1589,"close":1453},"2025-06-11",{"symbol":5,"time":1738,"open":1565,"high":1739,"low":1740,"close":1741},"2025-06-10",98.09,96.48,97.32,{"symbol":5,"time":1743,"open":1744,"high":1442,"low":1745,"close":1746},"2025-06-09",97.4,96.77,97.45,{"symbol":5,"time":1748,"open":1749,"high":1693,"low":1750,"close":1584},"2025-06-06",98.37,96.97,{"symbol":5,"time":1752,"open":1753,"high":1549,"low":1578,"close":1489},"2025-06-05",99.3,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1659},"2025-06-04",99.79,100.13,99.32,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-06-03",99.57,100.89,98.57,99.98,{"symbol":5,"time":1766,"open":1767,"high":1436,"low":1768,"close":1769},"2025-06-02",98.84,98.05,99.77,{"symbol":5,"time":1771,"open":1588,"high":1772,"low":1590,"close":1570},"2025-05-30",98.93,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-05-29",97.63,97.77,96.85,97.1,{"symbol":5,"time":1780,"open":1781,"high":1675,"low":1670,"close":1782},"2025-05-28",97.52,97.24,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1476},"2025-05-27",97.3,97.8,96.58,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-05-23",95.34,96.54,95,96.34,{"symbol":5,"time":1795,"open":1791,"high":1588,"low":1796,"close":1797},"2025-05-22",95.82,95.93,{"symbol":5,"time":1799,"open":1800,"high":1682,"low":1801,"close":1802},"2025-05-21",97.13,95.98,96.43,{"symbol":5,"time":1804,"open":1693,"high":1653,"low":1805,"close":1786},"2025-05-20",96.52,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-05-19",96.65,98.28,95.81,98.12,{"symbol":5,"time":1813,"open":1814,"high":1674,"low":1457,"close":1675},"2025-05-16",96.14,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2025-05-15",94.3,96.72,91.89,96.35,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1622,"close":1483},"2025-05-14",96.03,97.33,{"symbol":5,"time":1826,"open":1827,"high":1741,"low":1828,"close":1829},"2025-05-13",96.5,95.23,95.88,{"symbol":5,"time":1831,"open":1554,"high":1832,"low":1833,"close":1834},"2025-05-12",97.97,95.62,96.75,{"symbol":5,"time":1836,"open":1834,"high":1837,"low":1594,"close":1818},"2025-05-09",97.2,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-05-08",98.75,99.33,97.36,97.43,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1692,"close":1553},"2025-05-07",98.55,99.23,{"symbol":5,"time":1849,"open":1850,"high":1851,"low":1852,"close":1846},"2025-05-06",98.74,99.47,98.41,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1841},"2025-05-05",98.94,99.74,98.53,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1442,"close":1840},"2025-05-02",97.95,99.22,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-05-01",97.02,97.9,96.59,97.41,{"symbol":5,"time":1869,"open":1870,"high":1569,"low":1871,"close":1699},"2025-04-30",95.94,94.93,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-04-29",94.84,96.18,94.42,96.04,{"symbol":5,"time":1879,"open":1607,"high":1457,"low":1880,"close":1881},"2025-04-28",94.34,95.22,{"symbol":5,"time":1883,"open":1453,"high":1470,"low":1884,"close":1611},"2025-04-25",94.36,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1599},"2025-04-24",94.71,96.22,93.66,{"symbol":5,"time":1891,"open":1892,"high":1590,"low":1893,"close":1894},"2025-04-23",95.02,94.16,94.96,{"symbol":5,"time":1896,"open":1897,"high":1595,"low":1897,"close":1898},"2025-04-22",92.88,94.85,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-04-21",93.02,94.08,91.34,92.41,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-04-17",91.83,93.87,91.62,93.22,{"symbol":5,"time":1912,"open":1913,"high":1817,"low":1914,"close":1915},"2025-04-16",94,90.61,91.19,{"symbol":5,"time":1917,"open":1717,"high":1823,"low":1908,"close":1918},"2025-04-15",93.97,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1923,"close":1924},"2025-04-14",93.27,95.44,92.9,94.73,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-04-11",90.68,93.35,90.01,92.8,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1914},"2025-04-10",88.73,91.87,88.16,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-04-09",83.33,90.8,83.02,89.6,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-04-08",85.85,86.97,81.03,81.79,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-04-07",80.24,86.26,79.81,83.83,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-04-04",85.64,87.39,82.65,83.19,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1962,"close":1964},"2025-04-03",86.28,89.88,87.26,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1970},"2025-04-02",88.2,90.15,88.12,89.76,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-04-01",87.54,89.11,87.37,88.83,{"symbol":5,"time":1978,"open":1979,"high":1967,"low":1980,"close":1981},"2025-03-31",84.76,84.37,87.79,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-03-28",85.43,85.83,84.7,85.15,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1990,"close":1992},"2025-03-27",84.78,86.11,85.63,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-03-26",85.19,85.56,84.57,85.21,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":1979},"2025-03-25",86.76,87.31,84.62,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-03-24",86.47,87.65,86.35,87.49,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":1990,"close":2014},"2025-03-21",85.28,86.23,85.98,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2017},"2025-03-20",85.81,87.08,85.52,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-03-19",85.95,86.79,85.62,86.33,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-03-18",87.44,87.68,85.5,85.59,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-03-17",85.13,87.99,84.98,87.46,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-03-14",84.96,85.37,84.06,85.35,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-03-13",84.94,85.45,83.87,84.5,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-03-12",87.88,89.1,84.88,85.2,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2028},"2025-03-11",87.29,89.35,87.14,{"symbol":5,"time":2062,"open":1970,"high":2063,"low":2064,"close":2065},"2025-03-10",90.23,86.61,87.82,{"symbol":5,"time":2067,"open":2068,"high":1716,"low":2069,"close":2070},"2025-03-07",93.94,90.76,91.72,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":2076},"2025-03-06",94.8,96.19,94.18,94.64,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":1722,"close":1801},"2025-03-05",94.97,96.39,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2079},"2025-03-04",95.76,97.05,94.46,{"symbol":5,"time":2087,"open":1561,"high":2088,"low":1483,"close":1566},"2025-03-03",99.49,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":1564},"2025-02-28",97.79,98.86,97.17,{"symbol":5,"time":2095,"open":1463,"high":2096,"low":1810,"close":2097},"2025-02-27",98.04,96.79,{"symbol":5,"time":2099,"open":1663,"high":2100,"low":1477,"close":2101},"2025-02-26",98.73,96.2,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2025-02-25",94.35,97.91,94.24,97.69,{"symbol":5,"time":2109,"open":2075,"high":2076,"low":2110,"close":2111},"2025-02-24",92.12,93.67,{"symbol":5,"time":2113,"open":1583,"high":1777,"low":2114,"close":2115},"2025-02-21",94.12,94.78,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-02-20",98.78,100.12,96.68,97.21,{"symbol":5,"time":2123,"open":1397,"high":2124,"low":2125,"close":132},"2025-02-19",104.2,102.55,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":1388},"2025-02-18",103.72,103.99,102.51,{"symbol":5,"time":2132,"open":2133,"high":2133,"low":1189,"close":2134},"2025-02-14",105.3,104.04,{"symbol":5,"time":2136,"open":132,"high":2137,"low":2138,"close":2139},"2025-02-13",105.24,103.53,105.05,{"symbol":5,"time":2141,"open":1304,"high":1526,"low":2142,"close":113},"2025-02-12",102.04,{"symbol":5,"time":2144,"open":1220,"high":144,"low":2145,"close":1361},"2025-02-11",101.85,{"symbol":5,"time":2147,"open":1416,"high":2148,"low":2149,"close":2150},"2025-02-10",102.93,101.25,102.92,{"symbol":5,"time":2152,"open":1350,"high":1528,"low":2153,"close":1492},"2025-02-07",101.11,{"symbol":5,"time":2155,"open":2156,"high":1319,"low":2157,"close":144},"2025-02-06",102.53,101.94,{"symbol":5,"time":2159,"open":2160,"high":1170,"low":2161,"close":1244},"2025-02-05",100.65,100.54,{"symbol":5,"time":2163,"open":2164,"high":1326,"low":2165,"close":1509},"2025-02-04",99.97,99.69,{"symbol":5,"time":2167,"open":1745,"high":1756,"low":1470,"close":1510},"2025-02-03",{"symbol":5,"time":2169,"open":2170,"high":2170,"low":1663,"close":2171},"2025-01-31",99,98.16,{"symbol":5,"time":2173,"open":2107,"high":1772,"low":1665,"close":2174},"2025-01-30",98.65,{"symbol":5,"time":2176,"open":1843,"high":2177,"low":2178,"close":1444},"2025-01-29",98.17,97.22,{"symbol":5,"time":2180,"open":1447,"high":2181,"low":2182,"close":1565},"2025-01-28",97.84,96.73,{"symbol":5,"time":2184,"open":1463,"high":2185,"low":1717,"close":1744},"2025-01-27",97.46,{"symbol":5,"time":2187,"open":2188,"high":1636,"low":2189,"close":2190},"2025-01-24",93.54,93.46,94.76,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2194},"2025-01-23",92.96,93.81,92.32,{"symbol":5,"time":2197,"open":2198,"high":1913,"low":2199,"close":2200},"2025-01-22",93.77,92.52,93.23,{"symbol":5,"time":2202,"open":2203,"high":2106,"low":2204,"close":2205},"2025-01-21",92.48,92.31,93.08,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":2211},"2025-01-17",92.07,92.26,91.05,91.94,{"symbol":5,"time":2213,"open":2214,"high":2070,"low":2215,"close":2216},"2025-01-16",91.5,90.12,91.3,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":1903},"2025-01-15",91.07,91.73,90.81,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-01-14",91.86,91.98,90.57,90.79,{"symbol":5,"time":2229,"open":2110,"high":2230,"low":2231,"close":2232},"2025-01-13",92.43,91.1,91.53,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2025-01-10",92.49,93.58,92.2,93,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-01-08",91.11,91.85,90.82,91.8,{"symbol":5,"time":2246,"open":2247,"high":2211,"low":2248,"close":2221},"2025-01-07",91.7,90.45,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":2254},"2025-01-06",90.83,92.47,90.67,91.43,{"symbol":5,"time":2256,"open":1968,"high":2216,"low":2257,"close":2258},"2025-01-03",90.14,90.78,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2025-01-02",89.98,90.6,89.52,90,{"symbol":5,"time":2266,"open":2226,"high":2267,"low":2268,"close":2269},"2024-12-31",90.94,90.06,90.35,{"symbol":5,"time":2271,"open":2272,"high":2219,"low":2273,"close":2226},"2024-12-30",90.73,90.13,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2024-12-27",92.13,92.35,91.03,91.66,{"symbol":5,"time":2281,"open":2282,"high":1897,"low":2283,"close":2284},"2024-12-26",92.54,92.17,92.79,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2269,"close":2288},"2024-12-24",90.37,92.68,{"symbol":5,"time":2290,"open":2214,"high":2214,"low":2291,"close":2269},"2024-12-23",88.91,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2024-12-20",93.01,93.75,91.63,92.24,{"symbol":5,"time":2299,"open":2300,"high":1711,"low":2301,"close":2302},"2024-12-19",94.48,93.36,93.4,{"symbol":5,"time":2304,"open":1790,"high":1463,"low":2305,"close":2306},"2024-12-18",93.13,93.55,{"symbol":5,"time":2308,"open":2309,"high":1712,"low":2310,"close":1471},"2024-12-17",95.14,94.32,{"symbol":5,"time":2312,"open":1876,"high":2313,"low":1723,"close":2314},"2024-12-16",95.71,94.87,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":1719},"2024-12-13",93.8,94.68,93.04,{"symbol":5,"time":2321,"open":1596,"high":2322,"low":1713,"close":1713},"2024-12-12",95.72,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":2327,"close":1894},"2024-12-11",94.54,95.69,94.5,{"symbol":5,"time":2329,"open":2330,"high":1706,"low":2198,"close":2331},"2024-12-10",94.05,94.55,{"symbol":5,"time":2333,"open":2334,"high":1870,"low":2335,"close":2336},"2024-12-09",95.66,93.6,93.83,{"symbol":5,"time":2338,"open":2339,"high":1875,"low":2340,"close":1459},"2024-12-06",95.54,95.33,{"symbol":5,"time":2342,"open":1619,"high":1465,"low":1880,"close":2343},"2024-12-05",95.3,{"symbol":5,"time":2345,"open":2346,"high":1727,"low":2347,"close":2348},"2024-12-04",93.45,93.05,94.45,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2209,"close":2353},"2024-12-03",92.78,93.59,93.51,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":2358,"close":2359},"2024-12-02",92.82,92.99,91.95,92.64,{"symbol":5,"time":2361,"open":2209,"high":2359,"low":2362,"close":2363},"2024-11-29",91.82,92.5,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":2369},"2024-11-27",92,92.25,91.31,91.88,{"symbol":5,"time":2371,"open":2372,"high":2369,"low":2373,"close":2368},"2024-11-26",89.89,89.84,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":2379},"2024-11-25",90.5,90.95,89.06,89.5,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2385},"2024-11-22",89.41,90.91,88.93,90.44,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":2390,"close":2391},"2024-11-21",87.45,88.64,86.93,88.39,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2024-11-20",86.6,87.2,85.91,87.18,{"symbol":5,"time":2399,"open":2013,"high":2400,"low":2396,"close":2394},"2024-11-19",88.29,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":2406},"2024-11-18",84.82,84.85,83.66,84.08,{"symbol":5,"time":2408,"open":2409,"high":1990,"low":2410,"close":2411},"2024-11-15",84.53,83.94,84.25,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":2416,"close":2417},"2024-11-14",85.03,85.76,84.34,84.47,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":2030},"2024-11-13",84.99,85.79,84.77,{"symbol":5,"time":2424,"open":2049,"high":2425,"low":2049,"close":2420},"2024-11-12",85.53,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2024-11-11",84.95,85.41,84.12,84.21,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2437},"2024-11-08",84.28,85.42,84.23,84.83,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2443},"2024-11-07",83.72,84.39,83.42,83.85,{"symbol":5,"time":2445,"open":2446,"high":2447,"low":2448,"close":2449},"2024-11-06",85.14,85.54,82.06,83.44,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2454,"close":2455},"2024-11-05",82.68,83.77,82.51,83.68,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2024-11-04",82.2,82.91,82,82.45,{"symbol":5,"time":2463,"open":2464,"high":2464,"low":2465,"close":2466},"2024-11-01",82.53,81.54,82.19,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":2472},"2024-10-31",81.29,82.44,81.22,81.95,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2024-10-30",81.6,81.83,81.3,81.39,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-10-29",82.67,82.86,81.67,81.7,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2487},"2024-10-28",82.75,83.08,82.47,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2470,"close":2454},"2024-10-25",83.2,83.3,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":2499},"2024-10-24",82.96,83.32,82.58,83.04,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":2505},"2024-10-23",81.89,83.34,81.8,83.27,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":2511},"2024-10-22",81.11,82.23,80.83,82.02,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":2516,"close":2517},"2024-10-21",81.23,81.55,80.72,80.81,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2522,"close":2523},"2024-10-18",80.87,81.69,80.66,81.31,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2528,"close":2529},"2024-10-17",81.27,81.5,80.65,80.89,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2471},"2024-10-16",81.53,81.66,80.62,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-10-15",80.67,81.82,80.51,81.65,{"symbol":5,"time":2542,"open":2543,"high":2539,"low":2544,"close":2545},"2024-10-14",80.05,79.76,80.29,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2550,"close":2551},"2024-10-11",79.7,80.13,79.37,80.1,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":2557},"2024-10-10",80.31,80.32,79.46,79.61,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-10-09",79.82,80.5,79.75,80.4,{"symbol":5,"time":2565,"open":2566,"high":2560,"low":2567,"close":2568},"2024-10-08",79.62,79.07,79.71,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":2573,"close":2574},"2024-10-07",80.69,80.94,78.98,79.1,{"symbol":5,"time":2576,"open":2543,"high":2508,"low":2577,"close":2572},"2024-10-04",79.85,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2577,"close":2582},"2024-10-03",80.3,80.58,80.43,{"symbol":5,"time":2584,"open":2585,"high":2585,"low":2586,"close":2582},"2024-10-02",80.99,80.12,{"symbol":5,"time":2588,"open":2589,"high":2532,"low":2590,"close":2526},"2024-10-01",80.68,80.44,{"symbol":5,"time":2592,"open":2593,"high":2572,"low":2594,"close":2595},"2024-09-30",79.89,79.86,80.75,{"symbol":5,"time":2597,"open":2598,"high":2545,"low":2599,"close":2600},"2024-09-27",79.9,79.6,79.78,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-09-26",81.04,81.2,79.26,79.92,{"symbol":5,"time":2608,"open":2529,"high":2475,"low":2589,"close":2609},"2024-09-25",81.4,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":1950,"close":2537},"2024-09-24",80.48,80.91,{"symbol":5,"time":2615,"open":2567,"high":2590,"low":2567,"close":2616},"2024-09-23",80.33,{"symbol":5,"time":2618,"open":2619,"high":2557,"low":2620,"close":2621},"2024-09-20",78.23,78.11,79.06,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-09-19",79.05,79.09,77.49,78.04,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2633},"2024-09-18",78.64,79.41,78.28,79.03,{"symbol":5,"time":2635,"open":2544,"high":2636,"low":2637,"close":2638},"2024-09-17",80.26,78.26,78.6,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-09-16",80.84,81.02,80.14,80.56,{"symbol":5,"time":2646,"open":2560,"high":2571,"low":2647,"close":2648},"2024-09-13",79.69,80.6,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":2653,"close":2654},"2024-09-12",78.99,79.91,78.62,79.66,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2660},"2024-09-11",78.38,78.92,77.57,78.84,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":2665,"close":2666},"2024-09-10",77.35,78.9,77.28,78.81,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2671,"close":2672},"2024-09-09",76.85,77.47,76.49,77.34,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2678},"2024-09-06",76.9,77.32,76.3,76.64,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-09-05",77.25,77.45,76.39,76.96,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2690},"2024-09-04",77.33,77.48,76.73,77.24,{"symbol":5,"time":2692,"open":2687,"high":2693,"low":2694,"close":2695},"2024-09-03",77.81,76.8,77.17,{"symbol":5,"time":2697,"open":2698,"high":2670,"low":2699,"close":2700},"2024-08-30",76.44,76.22,77.23,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2706},"2024-08-29",75.99,76.47,75.67,76.42,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-08-28",76.28,76.43,75.81,76.08,{"symbol":5,"time":2714,"open":2715,"high":2715,"low":2716,"close":2717},"2024-08-27",76.45,75.77,76.13,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2722,"close":2723},"2024-08-26",75.9,76.21,75.57,76.03,{"symbol":5,"time":2725,"open":2726,"high":2711,"low":2727,"close":2728},"2024-08-23",75.6,75.01,75.7,{"symbol":5,"time":2730,"open":2731,"high":2699,"low":2732,"close":2733},"2024-08-22",75.37,75.15,75.58,{"symbol":5,"time":2735,"open":2736,"high":2733,"low":2737,"close":2738},"2024-08-21",75.3,74.59,75.24,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":2744},"2024-08-20",73.75,74.75,73.72,74.54,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":2743},"2024-08-19",73.39,73.98,73.34,{"symbol":5,"time":2751,"open":2752,"high":2753,"low":2754,"close":2755},"2024-08-16",72.7,73.61,72.52,73.45,{"symbol":5,"time":2757,"open":2758,"high":2759,"low":2760,"close":2761},"2024-08-15",74.12,74.44,72.78,73.18,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2767},"2024-08-14",67.92,68.79,67.85,68.66,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2772,"close":2773},"2024-08-13",68.43,68.61,67.14,68.13,{"symbol":5,"time":2775,"open":2776,"high":2777,"low":2778,"close":2779},"2024-08-12",68.34,69.22,68.07,68.7,{"symbol":5,"time":2781,"open":2766,"high":2782,"low":2783,"close":2784},"2024-08-09",68.22,67.33,67.95,{"symbol":5,"time":2786,"open":2787,"high":2764,"low":2788,"close":2789},"2024-08-08",66.84,66.67,67.66,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2794,"close":2795},"2024-08-07",67.87,68.01,66.81,66.91,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2800,"close":2801},"2024-08-06",67.84,68.63,67.68,67.74,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2795,"close":2806},"2024-08-05",68.1,68.58,67.59,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":2801,"close":2811},"2024-08-02",69.6,70.24,68.46,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":2816,"close":2817},"2024-08-01",68.91,69.8,68.52,69.79,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":2822,"close":2823},"2024-07-31",69.18,69.25,68.29,68.64,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":2828,"close":2829},"2024-07-30",69.55,69.85,68.98,69.19,{"symbol":5,"time":2831,"open":2827,"high":2832,"low":2833,"close":2834},"2024-07-29",69.9,69.13,69.62,{"symbol":5,"time":2836,"open":2837,"high":2810,"low":2838,"close":2839},"2024-07-26",70.23,68.83,69.78,{"symbol":5,"time":2841,"open":2842,"high":2843,"low":2844,"close":2845},"2024-07-25",70.6,70.77,69.95,70.02,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2850,"close":2842},"2024-07-24",70.52,70.84,70.34,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2855,"close":2856},"2024-07-23",70.47,70.7,70.11,70.65,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2837,"close":2861},"2024-07-22",70.86,71.26,70.38,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2856,"close":2866},"2024-07-19",71.2,71.33,70.75,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2871,"close":2872},"2024-07-18",70.68,71.19,70.43,70.82,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2844,"close":2877},"2024-07-17",70.18,71.1,71.03,{"symbol":5,"time":2879,"open":2880,"high":2810,"low":2881,"close":2882},"2024-07-16",69.82,69.58,69.99,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2885,"close":2887},"2024-07-15",69.3,69.97,69.61,{"symbol":5,"time":2889,"open":2832,"high":2890,"low":2891,"close":2892},"2024-07-12",70.03,69.17,69.24,{"symbol":5,"time":2894,"open":2875,"high":2895,"low":2896,"close":2815},"2024-07-11",70.45,69.26,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2902},"2024-07-10",70.1,70.44,69.72,70.41,{"symbol":5,"time":2904,"open":2832,"high":2905,"low":2906,"close":2832},"2024-07-09",70.25,69.67,{"symbol":5,"time":2908,"open":2832,"high":2909,"low":2910,"close":2911},"2024-07-08",70.14,69.35,69.68,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2804,"close":2916},"2024-07-05",68.16,70.15,70.04,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2921,"close":2922},"2024-07-03",67.81,68.25,67.62,68.24,{"symbol":5,"time":2924,"open":2925,"high":2926,"low":2927,"close":2778},"2024-07-02",67.44,68.08,67.26,{"symbol":5,"time":2929,"open":2930,"high":2922,"low":2931,"close":2932},"2024-07-01",67.89,67.25,67.48,{"symbol":5,"time":2934,"open":2792,"high":2804,"low":2935,"close":2936},"2024-06-28",67.32,67.71,{"symbol":5,"time":2938,"open":2822,"high":2805,"low":2939,"close":2940},"2024-06-27",67.67,67.88,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2945,"close":2822},"2024-06-26",67.4,68.6,67.21,{"symbol":5,"time":2947,"open":2948,"high":2806,"low":2949,"close":2950},"2024-06-25",67.17,66.55,67.42,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":2955,"close":2956},"2024-06-24",68.05,69.04,67.9,68.9,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":2962},"2024-06-21",68.26,68.55,67.83,67.91,{"symbol":5,"time":2964,"open":2965,"high":2773,"low":2966,"close":2793},"2024-06-20",67.35,67.3,{"symbol":5,"time":2968,"open":2969,"high":2792,"low":2966,"close":2970},"2024-06-18",67.63,67.6,{"symbol":5,"time":2972,"open":2973,"high":2925,"low":2974,"close":2950},"2024-06-17",66.92,66.41,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2980},"2024-06-14",66.54,67.11,66.3,67.02,{"symbol":5,"time":2982,"open":2979,"high":2983,"low":2984,"close":2985},"2024-06-13",66.76,65.95,66.7,{"symbol":5,"time":2987,"open":2988,"high":2989,"low":2990,"close":2991},"2024-06-12",66.85,66.94,65.9,66.31,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2997},"2024-06-11",66.95,66.96,66.35,66.73,{"symbol":5,"time":2999,"open":3000,"high":2783,"low":3001,"close":2995},"2024-06-10",67.19,66.27,{"symbol":5,"time":3003,"open":2943,"high":3004,"low":3005,"close":3006},"2024-06-07",67.57,65.64,65.88,{"symbol":5,"time":3008,"open":3009,"high":2925,"low":3010,"close":3011},"2024-06-06",67.06,66.77,67.15,{"symbol":5,"time":3013,"open":3014,"high":3011,"low":3015,"close":3016},"2024-06-05",66.57,66.28,67.09,{"symbol":5,"time":3018,"open":3019,"high":3020,"low":3021,"close":3022},"2024-06-04",65.99,66.64,65.83,66.6,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":3028},"2024-06-03",65.51,65.84,65.16,65.82,{"symbol":5,"time":3030,"open":3031,"high":2990,"low":3032,"close":3033},"2024-05-31",64.67,64.16,65.76,{"symbol":5,"time":3035,"open":3036,"high":3037,"low":3038,"close":3039},"2024-05-30",64.93,65.17,64.77,64.89,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":3044,"close":3045},"2024-05-29",64.75,65.21,64.65,64.92,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":3050,"close":3051},"2024-05-28",65.22,65.47,64.74,65.04,{"symbol":5,"time":3053,"open":3054,"high":3055,"low":3056,"close":3057},"2024-05-24",65.13,65.69,65.01,65.38,{"symbol":5,"time":3059,"open":3037,"high":3060,"low":3061,"close":3062},"2024-05-23",65.52,64.56,64.84,{"symbol":5,"time":3064,"open":3065,"high":3055,"low":3066,"close":3067},"2024-05-22",64.98,64.73,65.25,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":3073},"2024-05-21",64.53,65.19,64.45,65.15,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":3078,"close":3079},"2024-05-20",64.42,64.76,63.87,64.18,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3044},"2024-05-17",64.24,64.88,63.63,{"symbol":5,"time":3086,"open":3087,"high":3076,"low":3088,"close":3089},"2024-05-16",64.22,62.94,64.01,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":3092},"2024-05-15",59.83,59.94,59.47,{"symbol":5,"time":3096,"open":3097,"high":3098,"low":3099,"close":3100},"2024-05-14",60.52,60.55,59.44,59.86,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":3106},"2024-05-13",60.62,61.35,60.29,60.41,{"symbol":5,"time":3108,"open":3106,"high":3109,"low":3110,"close":3111},"2024-05-10",60.58,60.16,60.48,{"symbol":5,"time":3113,"open":3114,"high":3109,"low":3115,"close":3116},"2024-05-09",60.2,59.95,60.44,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":3121,"close":3122},"2024-05-08",60.63,60.85,60.22,60.3,{"symbol":5,"time":3124,"open":3125,"high":3126,"low":3127,"close":3103},"2024-05-07",60.17,60.8,60.05,{"symbol":5,"time":3129,"open":3130,"high":3130,"low":3131,"close":3132},"2024-05-06",60,59.39,59.87,{"symbol":5,"time":3134,"open":3135,"high":3136,"low":3137,"close":3138},"2024-05-03",59.62,59.98,59.14,59.82,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":3144},"2024-05-02",58.94,59.89,58.58,59.71,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2024-05-01",59.31,59.41,58.72,58.85,{"symbol":5,"time":3152,"open":3114,"high":3122,"low":3153,"close":3154},"2024-04-30",59.16,59.35,{"symbol":5,"time":3156,"open":3157,"high":3158,"low":3093,"close":3159},"2024-04-29",60.18,60.39,60.24,{"symbol":5,"time":3161,"open":3162,"high":3158,"low":3130,"close":3110},"2024-04-26",60.11,{"symbol":5,"time":3164,"open":3127,"high":3165,"low":3092,"close":3166},"2024-04-25",60.53,60.21,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3132},"2024-04-24",58.98,60.04,58.81,{"symbol":5,"time":3173,"open":3174,"high":3175,"low":3176,"close":3177},"2024-04-23",60.25,60.35,58.56,59.09,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":3182,"close":3183},"2024-04-22",59.56,60.4,59.04,60.14,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3189},"2024-04-19",59.45,59.67,58.97,59.53,{"symbol":5,"time":3191,"open":3092,"high":3093,"low":3192,"close":3193},"2024-04-18",59.22,59.26,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2024-04-17",60.15,60.43,59.57,59.65,{"symbol":5,"time":3201,"open":3202,"high":3105,"low":3203,"close":3204},"2024-04-16",60.03,59.78,59.84,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3209,"close":3210},"2024-04-15",60.51,60.7,59.91,59.93,{"symbol":5,"time":3212,"open":3130,"high":3213,"low":3115,"close":3183},"2024-04-12",60.72,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":3219},"2024-04-11",60.75,60.89,60.07,60.09,{"symbol":5,"time":3221,"open":3135,"high":3222,"low":3131,"close":3103},"2024-04-10",60.76,{"symbol":5,"time":3224,"open":3132,"high":3225,"low":3226,"close":3227},"2024-04-09",59.97,59.3,59.79,{"symbol":5,"time":3229,"open":3230,"high":3170,"low":3231,"close":3203},"2024-04-08",59.6,59.42,{"symbol":5,"time":3233,"open":3234,"high":3170,"low":3235,"close":3236},"2024-04-05",59.55,59.49,59.85,{"symbol":5,"time":3238,"open":3239,"high":3240,"low":3241,"close":3242},"2024-04-04",59.54,59.81,59.29,59.5,{"symbol":5,"time":3244,"open":3245,"high":3242,"low":3141,"close":3246},"2024-04-03",59.38,59.43,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":3251,"close":3153},"2024-04-02",59.9,60.1,58.88,{"symbol":5,"time":3253,"open":3254,"high":3222,"low":3210,"close":3130},"2024-04-01",60.31,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3110,"close":3125},"2024-03-28",60.66,60.77,{"symbol":5,"time":3260,"open":3261,"high":3262,"low":3263,"close":3213},"2024-03-27",60.87,61.05,60.38,{"symbol":5,"time":3265,"open":3266,"high":3267,"low":3268,"close":3207},"2024-03-26",60.46,60.83,60.23,{"symbol":5,"time":3270,"open":3261,"high":3271,"low":3272,"close":3273},"2024-03-25",60.99,60.36,60.57,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3120,"close":3261},"2024-03-22",61.32,61.53,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3262,"close":3282},"2024-03-21",61.28,61.66,61.45,{"symbol":5,"time":3284,"open":3285,"high":3280,"low":3286,"close":3287},"2024-03-20",60.84,60.74,61.25,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":3292,"close":3261},"2024-03-19",60.97,61.07,60.6,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":3158,"close":3297},"2024-03-18",60.69,60.9,60.86,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3266,"close":3300},"2024-03-15",60.68,61.15,{"symbol":5,"time":3303,"open":3280,"high":3304,"low":3292,"close":3305},"2024-03-14",61.44,61.02,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3280},"2024-03-13",61.26,61.46,60.88,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":3315,"close":3316},"2024-03-12",60.95,61.57,60.65,61.41,{"symbol":5,"time":3318,"open":3250,"high":3319,"low":3132,"close":3257},"2024-03-11",60.71,{"symbol":5,"time":3321,"open":3130,"high":3322,"low":3323,"close":3324},"2024-03-08",60.28,59.73,60.12,{"symbol":5,"time":3326,"open":3327,"high":3291,"low":3175,"close":3272},"2024-03-07",61,{"symbol":5,"time":3329,"open":3324,"high":3103,"low":3170,"close":3273},"2024-03-06",{"symbol":5,"time":3331,"open":3132,"high":3332,"low":3333,"close":3170},"2024-03-05",60.34,59.58,{"symbol":5,"time":3335,"open":3336,"high":3131,"low":3337,"close":3226},"2024-03-04",58.5,58.4,{"symbol":5,"time":3339,"open":3340,"high":3150,"low":3341,"close":3342},"2024-03-01",58.8,58.2,58.76,{"symbol":5,"time":3344,"open":3186,"high":3235,"low":3345,"close":3346},"2024-02-29",58.59,58.61,{"symbol":5,"time":3348,"open":3234,"high":3349,"low":3147,"close":3135},"2024-02-28",59.76,{"symbol":5,"time":3351,"open":3352,"high":3353,"low":3192,"close":3354},"2024-02-27",59.64,59.8,59.59,{"symbol":5,"time":3356,"open":3357,"high":3204,"low":3358,"close":3230},"2024-02-26",59.12,58.18,{"symbol":5,"time":3360,"open":3361,"high":3192,"low":3362,"close":3363},"2024-02-23",58.7,58.44,58.52,{"symbol":5,"time":3365,"open":3366,"high":3367,"low":3368,"close":3369},"2024-02-22",57.96,58.49,57.77,58.47,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":3374,"close":3375},"2024-02-21",58.33,58.53,57.6,57.9,{"symbol":5,"time":3377,"open":3235,"high":3378,"low":3379,"close":3380},"2024-02-20",60.45,58.41,58.62,{"symbol":5,"time":3382,"open":3383,"high":3384,"low":3385,"close":3386},"2024-02-16",56.76,57.31,56.43,56.79,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3391,"close":3385},"2024-02-15",56.6,56.62,55.99,{"symbol":5,"time":3393,"open":3394,"high":3395,"low":3396,"close":3397},"2024-02-14",56.25,56.29,55.85,56.2,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":3402,"close":3403},"2024-02-13",56.87,57.02,56.09,56.38,{"symbol":5,"time":3405,"open":3406,"high":3386,"low":3407,"close":3408},"2024-02-12",56.41,56.35,56.77,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":3385},"2024-02-09",56.46,56.58,56.31,{"symbol":5,"time":3415,"open":3411,"high":3416,"low":3403,"close":3411},"2024-02-08",56.85,{"symbol":5,"time":3418,"open":3383,"high":3419,"low":3420,"close":3411},"2024-02-07",56.89,56.4,{"symbol":5,"time":3422,"open":3423,"high":3424,"low":3425,"close":3389},"2024-02-06",56.26,56.65,56.11,{"symbol":5,"time":3427,"open":3428,"high":3428,"low":3429,"close":3430},"2024-02-05",56.67,56.02,56.22,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":3436},"2024-02-02",56.05,56.86,55.97,56.52,{"symbol":5,"time":3438,"open":3439,"high":3440,"low":3441,"close":3442},"2024-02-01",55.23,56.12,55.06,56.1,{"symbol":5,"time":3444,"open":3445,"high":3445,"low":3446,"close":3447},"2024-01-31",55.93,55.04,55.08,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2024-01-30",54.9,55.27,54.54,55.2,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2024-01-29",54.78,55.14,54.51,55.01,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3465},"2024-01-26",54.35,54.79,54.22,54.76,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":3470,"close":3471},"2024-01-25",53.8,54.29,53.47,54.28,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":3476,"close":3477},"2024-01-24",54.3,54.36,53.44,53.5,{"symbol":5,"time":3479,"open":3480,"high":3471,"low":3481,"close":3482},"2024-01-23",54.04,53.92,54.27,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":3487,"close":3488},"2024-01-22",54.26,54.32,53.83,54.13,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3493,"close":3488},"2024-01-19",54.48,54.52,53.81,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3498,"close":3499},"2024-01-18",53.72,54.46,53.56,54.41,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3504,"close":3505},"2024-01-17",53.79,54,53.54,53.69,{"symbol":5,"time":3507,"open":3493,"high":3488,"low":3508,"close":3509},"2024-01-16",53.74,53.94,{"symbol":5,"time":3511,"open":3502,"high":3512,"low":3513,"close":3514},"2024-01-12",53.85,53.46,53.77,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":3520},"2024-01-11",53.78,53.96,53.39,53.7,{"symbol":5,"time":3522,"open":3523,"high":3487,"low":3523,"close":3524},"2024-01-10",53.19,53.76,{"symbol":5,"time":3526,"open":3527,"high":3528,"low":3529,"close":3530},"2024-01-09",52.64,53.11,52.58,53.1,{"symbol":5,"time":3532,"open":3533,"high":3534,"low":3533,"close":3535},"2024-01-08",52.23,52.76,52.75,{"symbol":5,"time":3537,"open":3527,"high":3538,"low":3539,"close":3540},"2024-01-05",52.7,51.87,52.24,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":3546},"2024-01-04",53.07,53.18,52.5,52.59,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3551,"close":3530},"2024-01-03",53.26,53.43,52.98,{"symbol":5,"time":3553,"open":3554,"high":3544,"low":3555,"close":3530},"2024-01-02",52.42,52.4,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":3560,"close":3561},"2023-12-29",52.51,52.69,52.39,52.55,{"symbol":5,"time":3563,"open":3546,"high":3564,"low":3545,"close":3565},"2023-12-28",52.78,52.52,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3570,"close":3571},"2023-12-27",52.1,52.65,52.05,52.63,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3576,"close":3577},"2023-12-26",52.22,52.33,52.04,52.14,{"symbol":5,"time":3579,"open":3580,"high":3581,"low":3582,"close":3574},"2023-12-22",51.82,52.38,51.72,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3587,"close":3588},"2023-12-21",51.33,51.69,51.3,51.6,{"symbol":5,"time":3590,"open":3591,"high":3570,"low":3592,"close":3593},"2023-12-20",51.81,51.21,51.24,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":3599},"2023-12-19",51.61,51.9,51.36,51.84,{"symbol":5,"time":3601,"open":3602,"high":3586,"low":3603,"close":3604},"2023-12-18",51.12,51.04,51.66,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":3609,"close":3610},"2023-12-15",50.59,51.15,50.51,50.91,{"symbol":5,"time":3612,"open":3613,"high":3614,"low":3615,"close":3616},"2023-12-14",51.17,51.31,50.64,50.72,{"symbol":5,"time":3618,"open":3619,"high":3620,"low":3621,"close":3620},"2023-12-13",50.52,51.35,50.21,{"symbol":5,"time":3623,"open":3624,"high":3625,"low":3626,"close":3627},"2023-12-12",50.41,50.57,50.08,50.45,{"symbol":5,"time":3629,"open":3630,"high":3631,"low":3632,"close":3624},"2023-12-11",50.38,50.48,49.85,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3626,"close":3637},"2023-12-08",50.67,50.74,50.29,{"symbol":5,"time":3639,"open":3640,"high":3641,"low":3636,"close":3642},"2023-12-07",51.45,51.51,50.82,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3647,"close":3620},"2023-12-06",51.85,51.94,51.22,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3652,"close":3653},"2023-12-05",51.48,51.95,51.25,51.91,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":3659},"2023-12-04",51.11,51.64,51.1,51.43,{"symbol":5,"time":3661,"open":3662,"high":3539,"low":3663,"close":3640},"2023-12-01",51.79,50.88,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3668,"close":3597},"2023-11-30",52.01,52.12,51.5,{"symbol":5,"time":3670,"open":3671,"high":3671,"low":3539,"close":3672},"2023-11-29",52.92,52.03,{"symbol":5,"time":3674,"open":3574,"high":3675,"low":3574,"close":3676},"2023-11-28",52.97,52.88,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3679,"close":3681},"2023-11-27",51.98,52.45,52.26,{"symbol":5,"time":3683,"open":3582,"high":3576,"low":3684,"close":3685},"2023-11-24",51.57,52.02,{"symbol":5,"time":3687,"open":3653,"high":3685,"low":3688,"close":3689},"2023-11-22",51.46,51.56,{"symbol":5,"time":3691,"open":3580,"high":3692,"low":3693,"close":3651},"2023-11-21",52.28,51.38,{"symbol":5,"time":3695,"open":3645,"high":3696,"low":3697,"close":3698},"2023-11-20",52,51.67,51.77,{"symbol":5,"time":3700,"open":3679,"high":3558,"low":3697,"close":3701},"2023-11-17",51.78,{"symbol":5,"time":3703,"open":3671,"high":3704,"low":3705,"close":3666},"2023-11-16",53.15,51.83,{"symbol":5,"time":3707,"open":3708,"high":3424,"low":3709,"close":3710},"2023-11-15",56.13,55.84,56.59,{"symbol":5,"time":3712,"open":3713,"high":3403,"low":3714,"close":3715},"2023-11-14",56.06,55.75,55.88,{"symbol":5,"time":3717,"open":3718,"high":3719,"low":3720,"close":3721},"2023-11-13",55.46,55.96,55.35,55.89,{"symbol":5,"time":3723,"open":3724,"high":3725,"low":3726,"close":3727},"2023-11-10",54.85,55.48,54.63,55.4,{"symbol":5,"time":3729,"open":3463,"high":3730,"low":3731,"close":3732},"2023-11-09",54.84,54.42,54.64,{"symbol":5,"time":3734,"open":3735,"high":3736,"low":3737,"close":3738},"2023-11-08",55.28,55.43,54.53,54.77,{"symbol":5,"time":3740,"open":3741,"high":3742,"low":3743,"close":3744},"2023-11-07",55.26,55.54,55.11,55.22,{"symbol":5,"time":3746,"open":3747,"high":3748,"low":3749,"close":3750},"2023-11-06",54.83,55.21,54.69,54.96,{"symbol":5,"time":3752,"open":3753,"high":3736,"low":3747,"close":3754},"2023-11-03",55.29,54.89,{"symbol":5,"time":3756,"open":3463,"high":3727,"low":3452,"close":3757},"2023-11-02",55.17,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3750},"2023-11-01",54.74,55.13,54.33,{"symbol":5,"time":3764,"open":3762,"high":3452,"low":3765,"close":3766},"2023-10-31",53.98,54.47,{"symbol":5,"time":3768,"open":3769,"high":3731,"low":3770,"close":3771},"2023-10-30",53.82,53.6,54.34,{"symbol":5,"time":3773,"open":3487,"high":3774,"low":3775,"close":3496},"2023-10-27",53.99,53.52,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3481},"2023-10-26",54.24,54.62,53.87,{"symbol":5,"time":3782,"open":3783,"high":3456,"low":3784,"close":3785},"2023-10-25",54.39,54.16,54.25,{"symbol":5,"time":3787,"open":3468,"high":3788,"low":3468,"close":3731},"2023-10-24",54.49,{"symbol":5,"time":3790,"open":3791,"high":3517,"low":3792,"close":3793},"2023-10-23",52.91,52.67,53.67,{"symbol":5,"time":3795,"open":3796,"high":3520,"low":3797,"close":3671},"2023-10-20",53.61,52.9,{"symbol":5,"time":3799,"open":3493,"high":3509,"low":3800,"close":3801},"2023-10-19",53.41,53.59,{"symbol":5,"time":3803,"open":3518,"high":3804,"low":3805,"close":3512},"2023-10-18",54.12,53.57,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3513,"close":3493},"2023-10-17",53.58,53.9,{"symbol":5,"time":3811,"open":3812,"high":3813,"low":3476,"close":3508},"2023-10-16",53.51,54.03,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3675,"close":3818},"2023-10-13",53.09,53.49,53.28,{"symbol":5,"time":3820,"open":3821,"high":3530,"low":3546,"close":3551},"2023-10-12",52.84,{"symbol":5,"time":3823,"open":3535,"high":3824,"low":3825,"close":3826},"2023-10-11",53.16,52.35,52.74,{"symbol":5,"time":3828,"open":3829,"high":3559,"low":3830,"close":3831},"2023-10-10",52.08,51.89,52.53,{"symbol":5,"time":3833,"open":3586,"high":3651,"low":3834,"close":3651},"2023-10-09",51.09,{"symbol":5,"time":3836,"open":3676,"high":3837,"low":3838,"close":3577},"2023-10-06",53,50.55,{"symbol":5,"time":3840,"open":3841,"high":3842,"low":3837,"close":3843},"2023-10-05",53.48,53.65,53.03,{"symbol":5,"time":3845,"open":3846,"high":3847,"low":3837,"close":3793},"2023-10-04",53.22,53.68,{"symbol":5,"time":3849,"open":3850,"high":3808,"low":3851,"close":3843},"2023-10-03",53.23,52.89,{"symbol":5,"time":3853,"open":3824,"high":3854,"low":3855,"close":3856},"2023-10-02",53.42,52.77,53.37,{"symbol":5,"time":3858,"open":3771,"high":3859,"low":3860,"close":3861},"2023-09-29",54.38,53.06,53.31,{"symbol":5,"time":3863,"open":3503,"high":3471,"low":3864,"close":3865},"2023-09-28",53.86,54.18,{"symbol":5,"time":3867,"open":3503,"high":3868,"low":3550,"close":3869},"2023-09-27",54.08,53.91,{"symbol":5,"time":3871,"open":3872,"high":3458,"low":3804,"close":3873},"2023-09-26",54.31,54.17,{"symbol":5,"time":3875,"open":3804,"high":3876,"low":3518,"close":3475},"2023-09-25",54.37,{"symbol":5,"time":3878,"open":3868,"high":3499,"low":3879,"close":3804},"2023-09-22",53.97,{"symbol":5,"time":3881,"open":3882,"high":3747,"low":3883,"close":3879},"2023-09-21",54.75,53.93,[3885,3891,3896,3901,3906,3911,3916,3921,3926,3931,3936,3941,3946,3951,3955,3960,3965,3970,3975,3980,3985,3988,3993,3997,4002,4007,4012,4017,4022,4027,4032,4037,4042,4047,4052,4057,4062,4067,4072,4077,4082,4087,4092,4097,4102,4107,4112,4117,4122,4127,4132,4137,4142,4147,4151,4156,4160,4165,4170,4174,4178,4183,4188,4193,4198,4203,4208,4213,4218,4223,4228,4233,4237,4242,4247,4251,4256,4261,4265,4270,4275,4280,4285,4290,4295,4300,4304,4309,4314,4319,4323,4327,4332,4337,4341,4346,4351,4356,4361,4366,4371,4376,4381,4386,4391,4396,4401,4405,4410,4415,4420,4425,4430,4435,4440,4445,4450,4455,4460,4465,4470,4475,4480,4485,4490,4495,4500,4505,4510,4515,4520,4525,4530,4535,4540,4545,4550,4555,4560,4565,4570,4575,4580,4585,4590,4595,4600,4605,4610,4615,4620,4624,4629,4634,4639,4644,4649,4654,4659,4663,4668,4672,4677,4682,4687,4692,4697,4702,4706,4709,4714,4719,4723,4727,4730,4734,4738,4743,4746,4751,4756,4761,4766,4770,4775,4780,4784,4788,4792,4797,4802,4807,4811,4816,4820,4825,4830,4835,4840,4845,4849,4854,4859,4864,4869,4874,4879,4884,4889,4893,4897,4902,4905,4910,4915,4920,4925,4929,4931,4935,4940,4945,4949,4954,4958,4963,4968,4973,4976,4981,4986,4991,4996,4999,5004,5009,5014,5018,5023,5027,5032,5036,5041,5046,5051,5056,5061,5066,5071,5075,5079,5083,5088,5093,5098,5103,5108,5113,5118,5123,5128,5132,5137,5142,5147,5152,5156],{"symbol":3886,"time":26,"open":3887,"high":3888,"low":3889,"close":3890},"SPY",761.31,762,757.97,761.69,{"symbol":3886,"time":32,"open":3892,"high":3893,"low":3894,"close":3895},763.15,763.57,759.96,762.6,{"symbol":3886,"time":37,"open":3897,"high":3898,"low":3899,"close":3900},759.5,761.67,749.6,754.05,{"symbol":3886,"time":43,"open":3902,"high":3903,"low":3904,"close":3905},760.12,760.35,756.15,757.39,{"symbol":3886,"time":49,"open":3907,"high":3908,"low":3909,"close":3910},759,763.52,757.93,760.88,{"symbol":3886,"time":55,"open":3912,"high":3913,"low":3914,"close":3915},764.72,766.38,763.6,764.29,{"symbol":3886,"time":61,"open":3917,"high":3918,"low":3919,"close":3920},758.03,760.11,756.64,757.83,{"symbol":3886,"time":67,"open":3922,"high":3923,"low":3924,"close":3925},764.08,764.47,760.94,762.4,{"symbol":3886,"time":72,"open":3927,"high":3928,"low":3929,"close":3930},769.07,769.7,765.14,765.96,{"symbol":3886,"time":78,"open":3932,"high":3933,"low":3934,"close":3935},772.01,772.87,769,770.19,{"symbol":3886,"time":84,"open":3937,"high":3938,"low":3939,"close":3940},767.9,774.03,767.45,773.17,{"symbol":3886,"time":90,"open":3942,"high":3943,"low":3944,"close":3945},762.45,766.43,761.73,765.16,{"symbol":3886,"time":95,"open":3947,"high":3948,"low":3949,"close":3950},762.01,764.67,759.48,761.78,{"symbol":3886,"time":101,"open":3952,"high":3953,"low":3912,"close":3954},767.33,768,767.05,{"symbol":3886,"time":107,"open":3956,"high":3957,"low":3958,"close":3959},771.76,775.3,768.31,769.35,{"symbol":3886,"time":112,"open":3961,"high":3962,"low":3963,"close":3964},768.5,772.36,767.16,771.1,{"symbol":3886,"time":118,"open":3966,"high":3967,"low":3968,"close":3969},764.73,767.35,763.93,766.08,{"symbol":3886,"time":123,"open":3971,"high":3972,"low":3973,"close":3974},766.16,766.78,763.05,765.91,{"symbol":3886,"time":129,"open":3976,"high":3977,"low":3978,"close":3979},764.78,765.22,762.08,763.47,{"symbol":3886,"time":135,"open":3981,"high":3982,"low":3983,"close":3984},766.05,767.85,764.17,765.72,{"symbol":3886,"time":141,"open":3930,"high":3986,"low":3987,"close":3895},768.15,762.04,{"symbol":3886,"time":147,"open":3989,"high":3990,"low":3991,"close":3992},770.36,772.47,768.1,769.06,{"symbol":3886,"time":153,"open":3994,"high":3995,"low":3996,"close":3939},768.7,769.5,766.92,{"symbol":3886,"time":159,"open":3998,"high":3999,"low":4000,"close":4001},776.18,776.78,772.51,772.67,{"symbol":3886,"time":164,"open":4003,"high":4004,"low":4005,"close":4006},778.54,778.8,775.43,776.34,{"symbol":3886,"time":170,"open":4008,"high":4009,"low":4010,"close":4011},774.87,779.37,774.11,777.88,{"symbol":3886,"time":176,"open":4013,"high":4014,"low":4015,"close":4016},774.71,774.9,771.28,772.49,{"symbol":3886,"time":182,"open":4018,"high":4019,"low":4020,"close":4021},774.53,774.61,769.2,770.56,{"symbol":3886,"time":188,"open":4023,"high":4024,"low":4025,"close":4026},772.6,775.05,771.62,773.03,{"symbol":3886,"time":194,"open":4028,"high":4029,"low":4030,"close":4031},771.02,773.92,769.61,773.26,{"symbol":3886,"time":200,"open":4033,"high":4034,"low":4035,"close":4036},770.21,771.82,767.46,768.56,{"symbol":3886,"time":206,"open":4038,"high":4039,"low":4040,"close":4041},775.85,776.85,769.51,769.79,{"symbol":3886,"time":212,"open":4043,"high":4044,"low":4045,"close":4046},760.63,773.41,760.52,771.33,{"symbol":3886,"time":218,"open":4048,"high":4049,"low":4050,"close":4051},749.44,758.58,748.8,757.67,{"symbol":3886,"time":224,"open":4053,"high":4054,"low":4055,"close":4056},744.68,748.9,737.68,747.03,{"symbol":3886,"time":230,"open":4058,"high":4059,"low":4060,"close":4061},736.05,742.45,734.59,741.69,{"symbol":3886,"time":236,"open":4063,"high":4064,"low":4065,"close":4066},739.97,742.68,729.1,729.46,{"symbol":3886,"time":241,"open":4068,"high":4069,"low":4070,"close":4071},739.19,742.79,735.98,740.86,{"symbol":3886,"time":246,"open":4073,"high":4074,"low":4075,"close":4076},744.91,745.53,735.87,739.09,{"symbol":3886,"time":251,"open":4078,"high":4079,"low":4080,"close":4081},738.51,743.72,737.29,738.93,{"symbol":3886,"time":257,"open":4083,"high":4084,"low":4085,"close":4086},739.37,742.56,735.21,738.18,{"symbol":3886,"time":261,"open":4088,"high":4089,"low":4090,"close":4091},746.62,750.02,746.37,747.41,{"symbol":3886,"time":267,"open":4093,"high":4094,"low":4095,"close":4096},746.29,749.04,744.18,748.28,{"symbol":3886,"time":272,"open":4098,"high":4099,"low":4100,"close":4101},747.06,748.73,741.51,742.09,{"symbol":3886,"time":277,"open":4103,"high":4104,"low":4105,"close":4106},742.08,747.29,740.8,743.29,{"symbol":3886,"time":283,"open":4108,"high":4109,"low":4110,"close":4111},752.76,754.57,747.88,750.72,{"symbol":3886,"time":289,"open":4113,"high":4114,"low":4115,"close":4116},754.24,755.58,750.2,754.81,{"symbol":3886,"time":294,"open":4118,"high":4119,"low":4120,"close":4121},750.91,753.34,748.66,751.83,{"symbol":3886,"time":300,"open":4123,"high":4124,"low":4125,"close":4126},752.47,753.91,748,749.17,{"symbol":3886,"time":305,"open":4128,"high":4129,"low":4130,"close":4131},752.05,755.42,748.1,754.95,{"symbol":3886,"time":311,"open":4133,"high":4134,"low":4135,"close":4136},747.35,751.97,745.59,751.71,{"symbol":3886,"time":316,"open":4138,"high":4139,"low":4140,"close":4141},743.16,746.15,739.51,745.4,{"symbol":3886,"time":321,"open":4143,"high":4144,"low":4145,"close":4146},750.22,750.96,745.21,747.71,{"symbol":3886,"time":326,"open":4148,"high":4149,"low":4091,"close":4150},748.74,752.41,751.28,{"symbol":3886,"time":331,"open":4152,"high":4153,"low":4154,"close":4155},747.4,751.31,740.03,744.78,{"symbol":3886,"time":335,"open":4157,"high":4048,"low":4158,"close":4159},745,742.38,745.76,{"symbol":3886,"time":340,"open":4161,"high":4162,"low":4163,"close":4164},741.29,748.02,740.89,746.77,{"symbol":3886,"time":345,"open":4166,"high":4167,"low":4168,"close":4169},736.53,741.56,732.09,741,{"symbol":3886,"time":351,"open":4171,"high":4166,"low":4172,"close":4173},728.95,716.58,728.99,{"symbol":3886,"time":357,"open":4175,"high":4083,"low":4176,"close":4177},738.91,729.6,734.3,{"symbol":3886,"time":363,"open":4179,"high":4180,"low":4181,"close":4182},735.17,739.95,730.84,733.24,{"symbol":3886,"time":369,"open":4184,"high":4185,"low":4186,"close":4187},733.81,739.63,732.3,733.58,{"symbol":3886,"time":375,"open":4189,"high":4190,"low":4191,"close":4192},747.7,750.18,743.13,744.39,{"symbol":3886,"time":380,"open":4194,"high":4195,"low":4196,"close":4197},747.76,748.23,743.86,746.74,{"symbol":3886,"time":384,"open":4199,"high":4200,"low":4201,"close":4202},751.29,752.15,739.22,740.96,{"symbol":3886,"time":390,"open":4204,"high":4205,"low":4206,"close":4207},754.55,755.44,749.88,750.33,{"symbol":3886,"time":396,"open":4209,"high":4210,"low":4211,"close":4212},751.85,756.68,751.76,754.83,{"symbol":3886,"time":401,"open":4214,"high":4215,"low":4216,"close":4217},740.71,744.44,735.03,741.75,{"symbol":3886,"time":407,"open":4219,"high":4220,"low":4221,"close":4222},728.76,740,724.41,737.76,{"symbol":3886,"time":413,"open":4224,"high":4225,"low":4226,"close":4227},733.39,738.38,725.33,725.43,{"symbol":3886,"time":416,"open":4229,"high":4230,"low":4231,"close":4232},743.63,746.9,722.59,737.05,{"symbol":3886,"time":421,"open":4234,"high":4235,"low":4236,"close":4201},743.36,745.34,738.19,{"symbol":3886,"time":427,"open":4238,"high":4239,"low":4240,"close":4241},752.31,752.82,735.53,737.55,{"symbol":3886,"time":432,"open":4243,"high":4244,"low":4245,"close":4246},752.1,758.31,751.47,757.09,{"symbol":3886,"time":437,"open":4248,"high":4249,"low":4250,"close":4113},758.15,758.8,753.57,{"symbol":3886,"time":441,"open":4252,"high":4253,"low":4254,"close":4255},757.03,760.4,756.75,759.57,{"symbol":3886,"time":447,"open":4257,"high":4258,"low":4259,"close":4260},755.36,760.28,754.69,758.54,{"symbol":3886,"time":450,"open":4262,"high":4263,"low":4259,"close":4264},755.9,758.08,756.48,{"symbol":3886,"time":456,"open":4266,"high":4267,"low":4268,"close":4269},750.25,755.15,749.23,754.6,{"symbol":3886,"time":462,"open":4271,"high":4272,"low":4273,"close":4274},750.88,751.38,748.22,750.46,{"symbol":3886,"time":468,"open":4276,"high":4277,"low":4278,"close":4279},750.01,752.13,748.37,750.59,{"symbol":3886,"time":474,"open":4281,"high":4282,"low":4283,"close":4284},746.24,748.94,744.48,745.64,{"symbol":3886,"time":480,"open":4286,"high":4287,"low":4288,"close":4289},738.64,744.87,737.03,742.72,{"symbol":3886,"time":485,"open":4291,"high":4292,"low":4293,"close":4294},735.71,741.87,733.89,741.25,{"symbol":3886,"time":491,"open":4296,"high":4297,"low":4298,"close":4299},734.78,737.65,731.53,733.73,{"symbol":3886,"time":497,"open":4301,"high":4302,"low":4224,"close":4303},739.83,741.42,738.65,{"symbol":3886,"time":503,"open":4305,"high":4306,"low":4307,"close":4308},741.79,743.46,737.96,739.17,{"symbol":3886,"time":509,"open":4310,"high":4311,"low":4312,"close":4313},743.65,749.53,743.56,748.17,{"symbol":3886,"time":515,"open":4315,"high":4316,"low":4317,"close":4318},738.47,743.91,735.47,742.31,{"symbol":3886,"time":521,"open":4320,"high":4321,"low":4322,"close":4086},736.89,738.84,731.83,{"symbol":3886,"time":527,"open":4324,"high":4325,"low":4324,"close":4326},736.45,740.79,739.3,{"symbol":3886,"time":533,"open":4328,"high":4329,"low":4330,"close":4331},734.93,738.08,734.57,737.62,{"symbol":3886,"time":539,"open":4333,"high":4334,"low":4335,"close":4336},735.05,736.13,729.75,731.58,{"symbol":3886,"time":544,"open":4338,"high":4060,"low":4339,"close":4340},728.16,727.82,733.83,{"symbol":3886,"time":549,"open":4342,"high":4343,"low":4344,"close":4345},721.77,725.04,721.49,723.77,{"symbol":3886,"time":554,"open":4347,"high":4348,"low":4349,"close":4350},720.07,722.12,714.99,718.01,{"symbol":3886,"time":559,"open":4352,"high":4353,"low":4354,"close":4355},721.25,724.87,720.47,720.65,{"symbol":3886,"time":565,"open":4357,"high":4358,"low":4359,"close":4360},714.63,719.79,710.45,718.66,{"symbol":3886,"time":571,"open":4362,"high":4363,"low":4364,"close":4365},711,712.2,708.37,711.58,{"symbol":3886,"time":576,"open":4367,"high":4368,"low":4369,"close":4370},711.82,712.88,709.25,711.69,{"symbol":3886,"time":581,"open":4372,"high":4373,"low":4374,"close":4375},713.17,715.63,712.3,715.17,{"symbol":3886,"time":586,"open":4377,"high":4378,"low":4379,"close":4380},710.75,714.47,709.01,713.94,{"symbol":3886,"time":592,"open":4382,"high":4383,"low":4384,"close":4385},709.5,712.36,702.28,708.45,{"symbol":3886,"time":597,"open":4387,"high":4388,"low":4389,"close":4390},709.15,711.45,708.22,711.21,{"symbol":3886,"time":603,"open":4392,"high":4393,"low":4394,"close":4395},710.28,711.28,702.64,704.08,{"symbol":3886,"time":608,"open":4397,"high":4398,"low":4399,"close":4400},708.78,709.91,706.14,708.72,{"symbol":3886,"time":614,"open":4399,"high":4402,"low":4403,"close":4404},712.39,705.76,710.14,{"symbol":3886,"time":620,"open":4406,"high":4407,"low":4408,"close":4409},701.06,702.78,698.53,701.66,{"symbol":3886,"time":626,"open":4411,"high":4412,"low":4413,"close":4414},695.26,700.28,694.2,699.94,{"symbol":3886,"time":632,"open":4416,"high":4417,"low":4418,"close":4419},687.69,694.58,687.66,694.46,{"symbol":3886,"time":638,"open":4421,"high":4422,"low":4423,"close":4424},677.41,686.3,676.58,686.1,{"symbol":3886,"time":643,"open":4426,"high":4427,"low":4428,"close":4429},681.32,682.03,678.45,679.46,{"symbol":3886,"time":649,"open":4431,"high":4432,"low":4433,"close":4434},674.84,681.16,673.77,679.91,{"symbol":3886,"time":655,"open":4436,"high":4437,"low":4438,"close":4439},676.39,677.08,671.46,676.01,{"symbol":3886,"time":661,"open":4441,"high":4442,"low":4443,"close":4444},656.65,659.61,651.06,659.22,{"symbol":3886,"time":667,"open":4446,"high":4447,"low":4448,"close":4449},655.86,659.72,655.52,658.93,{"symbol":3886,"time":673,"open":4451,"high":4452,"low":4453,"close":4454},646.42,658.2,645.11,655.83,{"symbol":3886,"time":679,"open":4456,"high":4457,"low":4458,"close":4459},653.9,658.52,653,655.24,{"symbol":3886,"time":685,"open":4461,"high":4462,"low":4463,"close":4464},638.94,651.54,637.98,650.34,{"symbol":3886,"time":691,"open":4466,"high":4467,"low":4468,"close":4469},640.11,640.37,629.28,631.97,{"symbol":3886,"time":697,"open":4471,"high":4472,"low":4473,"close":4474},642.5,642.66,633.11,634.09,{"symbol":3886,"time":703,"open":4476,"high":4477,"low":4478,"close":4479},652.06,654.85,644.82,645.09,{"symbol":3886,"time":707,"open":4481,"high":4482,"low":4483,"close":4484},658.67,660.89,654.24,656.82,{"symbol":3886,"time":713,"open":4486,"high":4487,"low":4488,"close":4489},651.32,657.03,649.88,653.18,{"symbol":3886,"time":719,"open":4491,"high":4492,"low":4493,"close":4494},658.07,662.62,653.94,655.38,{"symbol":3886,"time":725,"open":4496,"high":4497,"low":4498,"close":4499},656.51,656.69,644.72,648.57,{"symbol":3886,"time":730,"open":4501,"high":4502,"low":4503,"close":4504},656.97,662.98,655.17,659.8,{"symbol":3886,"time":736,"open":4506,"high":4507,"low":4508,"close":4509},668.36,669.72,661.19,661.43,{"symbol":3886,"time":741,"open":4511,"high":4512,"low":4513,"close":4514},672.39,674.44,669.7,670.79,{"symbol":3886,"time":747,"open":4516,"high":4517,"low":4518,"close":4519},668.38,672.07,667.12,669.03,{"symbol":3886,"time":752,"open":4521,"high":4522,"low":4523,"close":4524},669.27,672.34,661.36,662.29,{"symbol":3886,"time":758,"open":4526,"high":4527,"low":4528,"close":4529},671.16,671.65,665.87,666.06,{"symbol":3886,"time":762,"open":4531,"high":4532,"low":4533,"close":4534},677.58,680.08,673.34,676.33,{"symbol":3886,"time":767,"open":4536,"high":4537,"low":4538,"close":4539},677.72,683.36,674.76,677.18,{"symbol":3886,"time":773,"open":4541,"high":4542,"low":4543,"close":4544},666.39,679.92,662.39,678.27,{"symbol":3886,"time":779,"open":4546,"high":4547,"low":4548,"close":4549},673.41,676.11,669.76,672.38,{"symbol":3886,"time":783,"open":4551,"high":4552,"low":4553,"close":4554},682.08,685.53,675.61,681.31,{"symbol":3886,"time":789,"open":4556,"high":4557,"low":4558,"close":4559},681.63,687.09,679.62,685.13,{"symbol":3886,"time":795,"open":4561,"high":4562,"low":4563,"close":4564},675.06,682.61,669.66,680.33,{"symbol":3886,"time":800,"open":4566,"high":4567,"low":4568,"close":4569},678.7,688.62,678.02,686.38,{"symbol":3886,"time":806,"open":4571,"high":4572,"low":4573,"close":4574},683.09,686.86,681.64,685.99,{"symbol":3886,"time":810,"open":4576,"high":4577,"low":4578,"close":4579},693.28,693.3,684.35,689.3,{"symbol":3886,"time":816,"open":4581,"high":4582,"low":4583,"close":4584},690.18,693.68,690.1,693.15,{"symbol":3886,"time":821,"open":4586,"high":4587,"low":4588,"close":4589},681.9,688.35,680,687.35,{"symbol":3886,"time":826,"open":4591,"high":4592,"low":4593,"close":4594},687.83,690,680.37,682.39,{"symbol":3886,"time":831,"open":4596,"high":4597,"low":4598,"close":4599},682.32,690.06,681.73,689.43,{"symbol":3886,"time":836,"open":4601,"high":4602,"low":4603,"close":4604},683.84,686.18,681.55,684.48,{"symbol":3886,"time":842,"open":4606,"high":4607,"low":4608,"close":4609},684.02,689.15,682.83,686.29,{"symbol":3886,"time":848,"open":4611,"high":4612,"low":4613,"close":4614},680.14,684.94,675.78,682.85,{"symbol":3886,"time":854,"open":4616,"high":4617,"low":4618,"close":4619},681.69,686.28,677.52,681.75,{"symbol":3886,"time":859,"open":4621,"high":4622,"low":4593,"close":4623},694.24,695.35,681.27,{"symbol":3886,"time":865,"open":4625,"high":4626,"low":4627,"close":4628},696.39,697.14,689.18,691.96,{"symbol":3886,"time":870,"open":4630,"high":4631,"low":4632,"close":4633},694.95,696.54,691.66,692.12,{"symbol":3886,"time":874,"open":4635,"high":4636,"low":4637,"close":4638},689.42,695.87,688.34,693.95,{"symbol":3886,"time":880,"open":4640,"high":4641,"low":4642,"close":4643},681.46,692.31,680.85,690.62,{"symbol":3886,"time":885,"open":4645,"high":4646,"low":4647,"close":4648},680.94,683.69,675.79,677.62,{"symbol":3886,"time":890,"open":4650,"high":4651,"low":4652,"close":4653},690.35,691.45,681.76,686.19,{"symbol":3886,"time":894,"open":4655,"high":4656,"low":4657,"close":4658},696.21,696.96,684.03,689.53,{"symbol":3886,"time":898,"open":4660,"high":4661,"low":4635,"close":4662},689.58,696.93,695.41,{"symbol":3886,"time":903,"open":4664,"high":4665,"low":4666,"close":4667},691.79,694.21,687.12,691.97,{"symbol":3886,"time":909,"open":4625,"high":4669,"low":4670,"close":4671},697.06,684.83,694.04,{"symbol":3886,"time":914,"open":4673,"high":4674,"low":4675,"close":4676},697.05,697.84,693.94,695.42,{"symbol":3886,"time":920,"open":4678,"high":4679,"low":4680,"close":4681},694.18,696.53,693.57,695.49,{"symbol":3886,"time":926,"open":4683,"high":4684,"low":4685,"close":4686},690.49,694.13,689.92,692.73,{"symbol":3886,"time":932,"open":4688,"high":4689,"low":4690,"close":4691},688.15,690.96,687.16,689.23,{"symbol":3886,"time":938,"open":4693,"high":4694,"low":4695,"close":4696},689.85,691.13,686.92,688.98,{"symbol":3886,"time":944,"open":4698,"high":4699,"low":4700,"close":4701},679.65,688.74,678.13,685.4,{"symbol":3886,"time":949,"open":4703,"high":4704,"low":4705,"close":4531},681.49,684.77,676.57,{"symbol":3886,"time":953,"open":4707,"high":4708,"low":4583,"close":4632},693.66,694.25,{"symbol":3886,"time":959,"open":4710,"high":4711,"low":4712,"close":4713},694.57,695.45,691.25,692.24,{"symbol":3886,"time":965,"open":4715,"high":4716,"low":4717,"close":4718},691,691.72,686.04,690.36,{"symbol":3886,"time":971,"open":4681,"high":4720,"low":4721,"close":4722},696.09,691.35,693.77,{"symbol":3886,"time":976,"open":4724,"high":4720,"low":4725,"close":4726},690.68,690.63,695.16,{"symbol":3886,"time":981,"open":4725,"high":4728,"low":4627,"close":4729},695.31,694.07,{"symbol":3886,"time":986,"open":4731,"high":4643,"low":4732,"close":4733},688.82,687.49,689.51,{"symbol":3886,"time":992,"open":4735,"high":4736,"low":4737,"close":4660},692.19,693.96,689.32,{"symbol":3886,"time":997,"open":4739,"high":4740,"low":4741,"close":4742},687.93,692.32,687.78,691.81,{"symbol":3886,"time":1003,"open":4744,"high":4599,"low":4569,"close":4745},686.54,687.72,{"symbol":3886,"time":1009,"open":4747,"high":4748,"low":4749,"close":4750},685.71,686.87,679.82,683.17,{"symbol":3886,"time":1014,"open":4752,"high":4753,"low":4754,"close":4755},687.14,687.36,681.71,681.92,{"symbol":3886,"time":1020,"open":4757,"high":4758,"low":4759,"close":4760},687.45,688.56,686.58,687.01,{"symbol":3886,"time":1025,"open":4762,"high":4763,"low":4764,"close":4765},687.54,689.2,686.07,687.85,{"symbol":3886,"time":1030,"open":4767,"high":4632,"low":4768,"close":4769},690.64,689.27,690.31,{"symbol":3886,"time":1034,"open":4771,"high":4772,"low":4773,"close":4774},687.95,690.83,687.8,690.38,{"symbol":3886,"time":1039,"open":4776,"high":4777,"low":4778,"close":4779},683.92,688.2,683.87,687.96,{"symbol":3886,"time":1043,"open":4781,"high":4782,"low":4783,"close":4670},683.94,685.36,680.59,{"symbol":3886,"time":1048,"open":4785,"high":4786,"low":4787,"close":4783},676.59,681.09,676.47,{"symbol":3886,"time":1054,"open":4789,"high":4790,"low":4791,"close":4787},677.6,680.74,674.9,{"symbol":3886,"time":1059,"open":4793,"high":4794,"low":4795,"close":4796},679.89,680.44,671.2,671.4,{"symbol":3886,"time":1063,"open":4798,"high":4799,"low":4800,"close":4801},679.23,681.08,674.98,678.87,{"symbol":3886,"time":1068,"open":4803,"high":4804,"low":4805,"close":4806},685.74,685.76,679.25,680.73,{"symbol":3886,"time":1073,"open":4808,"high":4809,"low":4810,"close":4652},688.17,688.88,679.17,{"symbol":3886,"time":1078,"open":4812,"high":4813,"low":4814,"close":4815},685.14,689.25,682.17,689.17,{"symbol":3886,"time":1083,"open":4817,"high":4818,"low":4554,"close":4819},682.56,688.97,687.57,{"symbol":3886,"time":1089,"open":4821,"high":4822,"low":4823,"close":4824},683.15,685.39,682.59,683.04,{"symbol":3886,"time":1094,"open":4826,"high":4827,"low":4828,"close":4829},686.59,686.64,681.57,683.63,{"symbol":3886,"time":1098,"open":4831,"high":4832,"low":4833,"close":4834},685.47,688.39,684.58,685.69,{"symbol":3886,"time":1103,"open":4836,"high":4837,"low":4838,"close":4839},685.3,685.37,681.34,684.39,{"symbol":3886,"time":1108,"open":4841,"high":4842,"low":4843,"close":4844},680.57,684.91,679.69,683.89,{"symbol":3886,"time":1112,"open":4755,"high":4846,"low":4847,"close":4848},683.82,679.33,681.53,{"symbol":3886,"time":1118,"open":4850,"high":4851,"low":4852,"close":4853},678.81,682.99,678.74,680.27,{"symbol":3886,"time":1124,"open":4855,"high":4856,"low":4857,"close":4858},680.86,683.67,680.5,683.39,{"symbol":3886,"time":1128,"open":4860,"high":4861,"low":4862,"close":4863},677.63,681.7,676.72,679.68,{"symbol":3886,"time":1134,"open":4865,"high":4866,"low":4867,"close":4868},668.63,676.21,664.48,675.02,{"symbol":3886,"time":1139,"open":4870,"high":4871,"low":4872,"close":4873},662.69,670.06,661.59,668.73,{"symbol":3886,"time":1145,"open":4875,"high":4876,"low":4877,"close":4878},655.05,664.55,650.85,659.03,{"symbol":3886,"time":1151,"open":4880,"high":4881,"low":4882,"close":4883},672.91,675.56,651.89,652.53,{"symbol":3886,"time":1157,"open":4885,"high":4886,"low":4887,"close":4888},660.78,667.34,658.75,662.63,{"symbol":3886,"time":1163,"open":4890,"high":4891,"low":4446,"close":4892},662.1,665.12,660.08,{"symbol":3886,"time":1169,"open":4513,"high":4894,"low":4895,"close":4896},673.71,662.17,665.67,{"symbol":3886,"time":1175,"open":4898,"high":4899,"low":4900,"close":4901},665.38,675.66,663.27,671.93,{"symbol":3886,"time":1181,"open":4857,"high":4855,"low":4903,"close":4904},670.52,672.04,{"symbol":3886,"time":1187,"open":4906,"high":4907,"low":4908,"close":4909},684.79,684.96,680.95,683.38,{"symbol":3886,"time":1193,"open":4911,"high":4912,"low":4913,"close":4914},679.95,683.57,678.73,683,{"symbol":3886,"time":1197,"open":4916,"high":4917,"low":4918,"close":4919},677.24,682.18,675.03,681.44,{"symbol":3886,"time":1202,"open":4921,"high":4922,"low":4923,"close":4924},667.91,671.08,661.21,670.97,{"symbol":3886,"time":1208,"open":4787,"high":4926,"low":4927,"close":4928},677.38,668.72,670.31,{"symbol":3886,"time":1214,"open":4800,"high":4855,"low":4930,"close":4531},674.17,{"symbol":3886,"time":1219,"open":4547,"high":4932,"low":4933,"close":4934},679.96,674.58,675.24,{"symbol":3886,"time":1223,"open":4936,"high":4937,"low":4938,"close":4939},685.67,685.8,679.94,683.34,{"symbol":3886,"time":1229,"open":4941,"high":4942,"low":4943,"close":4944},685.04,685.08,679.24,682.06,{"symbol":3886,"time":1234,"open":4946,"high":4947,"low":4948,"close":4948},683.9,685.94,679.83,{"symbol":3886,"time":1240,"open":4950,"high":4951,"low":4952,"close":4953},688.72,689.7,682.87,687.39,{"symbol":3886,"time":1246,"open":4955,"high":4956,"low":4670,"close":4957},687.05,688.91,687.06,{"symbol":3886,"time":1250,"open":4959,"high":4960,"low":4961,"close":4962},682.73,685.54,682.12,685.24,{"symbol":3886,"time":1256,"open":4964,"high":4965,"low":4966,"close":4967},676.46,678.47,675.65,677.25,{"symbol":3886,"time":1259,"open":4969,"high":4970,"low":4971,"close":4972},668.12,672.71,667.8,671.76,{"symbol":3886,"time":1265,"open":4974,"high":4974,"low":4975,"close":4971},672,663.3,{"symbol":3886,"time":1269,"open":4977,"high":4978,"low":4979,"close":4980},671.44,672.99,669.98,671.29,{"symbol":3886,"time":1275,"open":4982,"high":4983,"low":4984,"close":4985},667.32,672.21,667.27,671.3,{"symbol":3886,"time":1281,"open":4987,"high":4988,"low":4989,"close":4990},659.5,665.76,658.14,664.39,{"symbol":3886,"time":1284,"open":4992,"high":4993,"low":4994,"close":4995},666.82,668.71,657.11,660.64,{"symbol":3886,"time":1289,"open":4992,"high":4997,"low":4449,"close":4998},670.23,665.17,{"symbol":3886,"time":1295,"open":5000,"high":5001,"low":5002,"close":5003},657.17,665.83,653.17,662.23,{"symbol":3886,"time":1300,"open":5005,"high":5006,"low":5007,"close":5008},660.65,665.13,659.77,663.04,{"symbol":3886,"time":1306,"open":5010,"high":5011,"low":5012,"close":5013},672.13,673.95,652.84,653.02,{"symbol":3886,"time":1312,"open":5015,"high":5016,"low":5017,"close":4526},673.53,673.94,669.21,{"symbol":3886,"time":1318,"open":5019,"high":5020,"low":5021,"close":5022},670.25,673.21,669.42,673.11,{"symbol":3886,"time":1323,"open":5024,"high":4978,"low":5025,"close":5026},672.54,667.67,669.12,{"symbol":3886,"time":1329,"open":5028,"high":5029,"low":5030,"close":5031},671.62,672.51,669.46,671.61,{"symbol":3886,"time":1334,"open":5033,"high":5034,"low":5035,"close":5017},669.99,672.68,668.16,{"symbol":3886,"time":1339,"open":5037,"high":5038,"low":5039,"close":5040},670.45,670.57,666.78,669.22,{"symbol":3886,"time":1344,"open":5042,"high":5043,"low":5044,"close":5045},663.17,669.37,663.06,668.45,{"symbol":3886,"time":1349,"open":5047,"high":5048,"low":5049,"close":5050},662.93,666.65,661.61,666.18,{"symbol":3886,"time":1354,"open":5052,"high":5053,"low":5054,"close":5055},664.36,665.28,661.86,663.68,{"symbol":3886,"time":1358,"open":5057,"high":5058,"low":5059,"close":5060},659.51,662.37,657.88,661.82,{"symbol":3886,"time":1364,"open":5062,"high":5063,"low":5064,"close":5065},657.94,659.41,654.41,658.05,{"symbol":3886,"time":1368,"open":5067,"high":5068,"low":5069,"close":5070},664.51,664.61,659.67,661.1,{"symbol":3886,"time":1373,"open":5072,"high":4886,"low":5073,"close":5074},666.72,661.98,663.21,{"symbol":3886,"time":1378,"open":5076,"high":5077,"low":4895,"close":5078},662.2,667.29,666.84,{"symbol":3886,"time":1382,"open":5080,"high":4876,"low":5081,"close":5082},662.33,660.37,663.7,{"symbol":3886,"time":1387,"open":5084,"high":5085,"low":5086,"close":5087},661.89,664.89,660.27,662.26,{"symbol":3886,"time":1391,"open":5089,"high":5090,"low":5091,"close":5092},660.01,661.72,654.3,659.18,{"symbol":3886,"time":1396,"open":5094,"high":5095,"low":5096,"close":5097},661.47,661.78,659.21,660,{"symbol":3886,"time":1401,"open":5099,"high":5100,"low":5101,"close":5102},659.64,661.04,659.34,660.91,{"symbol":3886,"time":1406,"open":5104,"high":5105,"low":5106,"close":5107},657.6,659.11,656.9,657.41,{"symbol":3886,"time":1409,"open":5109,"high":5110,"low":5111,"close":5112},654.18,658.33,653.59,657.63,{"symbol":3886,"time":1415,"open":5114,"high":5115,"low":5116,"close":5117},653.62,654.55,650.63,652.21,{"symbol":3886,"time":1420,"open":5119,"high":5120,"low":5121,"close":5122},648.97,650.86,647.22,650.33,{"symbol":3886,"time":1425,"open":5124,"high":5125,"low":5126,"close":5127},648.62,649.84,647.23,648.83,{"symbol":3886,"time":1429,"open":5129,"high":5117,"low":5130,"close":5131},651.48,643.33,647.24,{"symbol":3886,"time":1435,"open":5133,"high":5134,"low":5135,"close":5136},644.42,649.15,643.51,649.12,{"symbol":3886,"time":1441,"open":5138,"high":5139,"low":5140,"close":5141},642.67,644.21,640.46,643.74,{"symbol":3886,"time":1446,"open":5143,"high":5144,"low":5145,"close":5146},637.5,640.49,634.92,640.27,{"symbol":3886,"time":1450,"open":5148,"high":5149,"low":5150,"close":5151},647.47,647.84,643.14,645.05,{"symbol":3886,"time":1456,"open":5131,"high":5153,"low":5154,"close":5155},649.48,645.34,648.92,{"symbol":3886,"time":1462,"open":5157,"high":5158,"low":5133,"close":5159},644.57,647.37,646.63,[5161,5165,5168,5170,5174,5176,5178,5180,5182,5183,5185,5187,5188,5190,5192,5194,5196,5198,5200,5201,5204,5206,5207,5208,5210,5212,5214,5216,5218,5220,5222,5224,5226,5228,5230,5232,5234,5236,5238,5240,5242,5243,5245,5247,5249,5251,5253,5255,5256,5257,5259,5261,5263,5265,5267,5268,5270,5272,5274,5276],{"time":61,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5162,"trading_system":5163,"datetime":5164},"BULLISH","ADX","2026-09-10 00:00:00",{"time":84,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5162,"trading_system":5166,"datetime":5167},"MACD","2026-09-03 00:00:00",{"time":84,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5162,"trading_system":5169,"datetime":5167},"RSI",{"time":141,"symbol":5,"current_signal":5171,"signal_change":23,"signal_type":5172,"trading_system":5166,"datetime":5173},"False","BEARISH","2026-08-20 00:00:00",{"time":141,"symbol":5,"current_signal":5171,"signal_change":23,"signal_type":5172,"trading_system":5175,"datetime":5173},"BollingerBands",{"time":141,"symbol":5,"current_signal":5171,"signal_change":23,"signal_type":5172,"trading_system":5177,"datetime":5173},"CCI",{"time":164,"symbol":5,"current_signal":5171,"signal_change":23,"signal_type":5172,"trading_system":5169,"datetime":5179},"2026-08-14 00:00:00",{"time":176,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5162,"trading_system":5175,"datetime":5181},"2026-08-12 00:00:00",{"time":176,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5162,"trading_system":5177,"datetime":5181},{"time":246,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5162,"trading_system":5166,"datetime":5184},"2026-07-27 00:00:00",{"time":257,"symbol":5,"current_signal":5171,"signal_change":23,"signal_type":5172,"trading_system":5163,"datetime":5186},"2026-07-23 00:00:00",{"time":257,"symbol":5,"current_signal":5171,"signal_change":23,"signal_type":5172,"trading_system":5166,"datetime":5186},{"time":261,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5162,"trading_system":5163,"datetime":5189},"2026-07-22 00:00:00",{"time":305,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5162,"trading_system":5166,"datetime":5191},"2026-07-10 00:00:00",{"time":331,"symbol":5,"current_signal":5171,"signal_change":23,"signal_type":5172,"trading_system":5163,"datetime":5193},"2026-07-02 00:00:00",{"time":345,"symbol":5,"current_signal":5171,"signal_change":23,"signal_type":5172,"trading_system":5166,"datetime":5195},"2026-06-29 00:00:00",{"time":401,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5162,"trading_system":5163,"datetime":5197},"2026-06-12 00:00:00",{"time":413,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5162,"trading_system":5166,"datetime":5199},"2026-06-10 00:00:00",{"time":413,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5162,"trading_system":5169,"datetime":5199},{"time":441,"symbol":5,"current_signal":5171,"signal_change":23,"signal_type":5172,"trading_system":5202,"datetime":5203},"MA","2026-06-02 00:00:00",{"time":480,"symbol":5,"current_signal":5171,"signal_change":23,"signal_type":5172,"trading_system":5175,"datetime":5205},"2026-05-21 00:00:00",{"time":480,"symbol":5,"current_signal":5171,"signal_change":23,"signal_type":5172,"trading_system":5177,"datetime":5205},{"time":480,"symbol":5,"current_signal":5171,"signal_change":23,"signal_type":5172,"trading_system":5166,"datetime":5205},{"time":509,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5162,"trading_system":5166,"datetime":5209},"2026-05-14 00:00:00",{"time":533,"symbol":5,"current_signal":5171,"signal_change":23,"signal_type":5172,"trading_system":5166,"datetime":5211},"2026-05-08 00:00:00",{"time":554,"symbol":5,"current_signal":5171,"signal_change":23,"signal_type":5172,"trading_system":5169,"datetime":5213},"2026-05-04 00:00:00",{"time":597,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5162,"trading_system":5202,"datetime":5215},"2026-04-22 00:00:00",{"time":649,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5162,"trading_system":5175,"datetime":5217},"2026-04-09 00:00:00",{"time":667,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5162,"trading_system":5177,"datetime":5219},"2026-04-06 00:00:00",{"time":685,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5162,"trading_system":5166,"datetime":5221},"2026-03-31 00:00:00",{"time":697,"symbol":5,"current_signal":5171,"signal_change":23,"signal_type":5172,"trading_system":5202,"datetime":5223},"2026-03-27 00:00:00",{"time":719,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5162,"trading_system":5169,"datetime":5225},"2026-03-23 00:00:00",{"time":730,"symbol":5,"current_signal":5171,"signal_change":23,"signal_type":5172,"trading_system":5175,"datetime":5227},"2026-03-19 00:00:00",{"time":783,"symbol":5,"current_signal":5171,"signal_change":23,"signal_type":5172,"trading_system":5177,"datetime":5229},"2026-03-05 00:00:00",{"time":816,"symbol":5,"current_signal":5171,"signal_change":23,"signal_type":5172,"trading_system":5163,"datetime":5231},"2026-02-25 00:00:00",{"time":836,"symbol":5,"current_signal":5171,"signal_change":23,"signal_type":5172,"trading_system":5166,"datetime":5233},"2026-02-19 00:00:00",{"time":898,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5162,"trading_system":5166,"datetime":5235},"2026-02-02 00:00:00",{"time":926,"symbol":5,"current_signal":5171,"signal_change":23,"signal_type":5172,"trading_system":5166,"datetime":5237},"2026-01-26 00:00:00",{"time":971,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5162,"trading_system":5163,"datetime":5239},"2026-01-13 00:00:00",{"time":976,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5162,"trading_system":5177,"datetime":5241},"2026-01-12 00:00:00",{"time":976,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5162,"trading_system":5166,"datetime":5241},{"time":1014,"symbol":5,"current_signal":5171,"signal_change":23,"signal_type":5172,"trading_system":5177,"datetime":5244},"2025-12-31 00:00:00",{"time":1039,"symbol":5,"current_signal":5171,"signal_change":23,"signal_type":5172,"trading_system":5163,"datetime":5246},"2025-12-23 00:00:00",{"time":1048,"symbol":5,"current_signal":5171,"signal_change":23,"signal_type":5172,"trading_system":5166,"datetime":5248},"2025-12-19 00:00:00",{"time":1118,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5162,"trading_system":5202,"datetime":5250},"2025-12-01 00:00:00",{"time":1145,"symbol":5,"current_signal":5171,"signal_change":23,"signal_type":5172,"trading_system":5169,"datetime":5252},"2025-11-21 00:00:00",{"time":1151,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5162,"trading_system":5163,"datetime":5254},"2025-11-20 00:00:00",{"time":1151,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5162,"trading_system":5177,"datetime":5254},{"time":1151,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5162,"trading_system":5166,"datetime":5254},{"time":1169,"symbol":5,"current_signal":5171,"signal_change":23,"signal_type":5172,"trading_system":5202,"datetime":5258},"2025-11-17 00:00:00",{"time":1197,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5162,"trading_system":5169,"datetime":5260},"2025-11-10 00:00:00",{"time":1229,"symbol":5,"current_signal":5171,"signal_change":23,"signal_type":5172,"trading_system":5177,"datetime":5262},"2025-10-31 00:00:00",{"time":1250,"symbol":5,"current_signal":5171,"signal_change":23,"signal_type":5172,"trading_system":5166,"datetime":5264},"2025-10-27 00:00:00",{"time":1295,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5162,"trading_system":5177,"datetime":5266},"2025-10-14 00:00:00",{"time":1295,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5162,"trading_system":5166,"datetime":5266},{"time":1339,"symbol":5,"current_signal":5171,"signal_change":23,"signal_type":5172,"trading_system":5177,"datetime":5269},"2025-10-02 00:00:00",{"time":1344,"symbol":5,"current_signal":5171,"signal_change":23,"signal_type":5172,"trading_system":5163,"datetime":5271},"2025-10-01 00:00:00",{"time":1349,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5162,"trading_system":5163,"datetime":5273},"2025-09-30 00:00:00",{"time":1354,"symbol":5,"current_signal":5171,"signal_change":23,"signal_type":5172,"trading_system":5163,"datetime":5275},"2025-09-29 00:00:00",{"time":1364,"symbol":5,"current_signal":5171,"signal_change":23,"signal_type":5172,"trading_system":5166,"datetime":5277},"2025-09-25 00:00:00",[5279,5285,5291,5296,5301,5307,5312,5316,5321,5326,5332,5337,5342,5347,5352,5357,5362,5367,5372,5377,5382,5387,5392,5397,5402,5406,5411,5416,5421,5426,5431,5436,5441,5446,5451,5455,5460,5465,5470,5475,5480,5485,5490,5495,5500,5505,5510,5516,5522,5528,5534,5540,5545,5551,5557,5563,5569,5575,5581,5587,5593,5599,5605,5611,5617,5623,5629,5635,5641,5645,5651,5657,5663,5669,5674,5680,5686,5692,5698,5704,5710,5716,5722],{"symbol":5,"form":5280,"filingdate":697,"primarydocument":5281,"accessionnumber":5282,"filing_url":5283,"sec_url":5284},"8-K","wmt-20260327.htm","0000104169-26-000067","https://www.sec.gov/Archives/edgar/data/104169/000010416926000067/wmt-20260327.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416926000067/0000104169-26-000067-index.htm",{"symbol":5,"form":5286,"filingdate":752,"primarydocument":5287,"accessionnumber":5288,"filing_url":5289,"sec_url":5290},"10-K","wmt-20260131.htm","0000104169-26-000055","https://www.sec.gov/Archives/edgar/data/104169/000010416926000055/wmt-20260131.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416926000055/0000104169-26-000055-index.htm",{"symbol":5,"form":5280,"filingdate":752,"primarydocument":5292,"accessionnumber":5293,"filing_url":5294,"sec_url":5295},"wmt-20260310.htm","0000104169-26-000057","https://www.sec.gov/Archives/edgar/data/104169/000010416926000057/wmt-20260310.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416926000057/0000104169-26-000057-index.htm",{"symbol":5,"form":5280,"filingdate":836,"primarydocument":5297,"accessionnumber":5298,"filing_url":5299,"sec_url":5300},"wmt-20260219.htm","0000104169-26-000032","https://www.sec.gov/Archives/edgar/data/104169/000010416926000032/wmt-20260219.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416926000032/0000104169-26-000032-index.htm",{"symbol":5,"form":5302,"filingdate":903,"primarydocument":5303,"accessionnumber":5304,"filing_url":5305,"sec_url":5306},"8-K/A","wmt-20260115.htm","0000104169-26-000028","https://www.sec.gov/Archives/edgar/data/104169/000010416926000028/wmt-20260115.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416926000028/0000104169-26-000028-index.htm",{"symbol":5,"form":5302,"filingdate":953,"primarydocument":5308,"accessionnumber":5309,"filing_url":5310,"sec_url":5311},"wmt-20251113.htm","0000104169-26-000024","https://www.sec.gov/Archives/edgar/data/104169/000010416926000024/wmt-20251113.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416926000024/0000104169-26-000024-index.htm",{"symbol":5,"form":5280,"filingdate":953,"primarydocument":5303,"accessionnumber":5313,"filing_url":5314,"sec_url":5315},"0000104169-26-000023","https://www.sec.gov/Archives/edgar/data/104169/000010416926000023/wmt-20260115.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416926000023/0000104169-26-000023-index.htm",{"symbol":5,"form":5280,"filingdate":986,"primarydocument":5317,"accessionnumber":5318,"filing_url":5319,"sec_url":5320},"wmt-20260108.htm","0000104169-26-000008","https://www.sec.gov/Archives/edgar/data/104169/000010416926000008/wmt-20260108.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416926000008/0000104169-26-000008-index.htm",{"symbol":5,"form":5280,"filingdate":1025,"primarydocument":5322,"accessionnumber":5323,"filing_url":5324,"sec_url":5325},"wmt-20251224.htm","0000104169-25-000238","https://www.sec.gov/Archives/edgar/data/104169/000010416925000238/wmt-20251224.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416925000238/0000104169-25-000238-index.htm",{"symbol":5,"form":5327,"filingdate":1108,"primarydocument":5328,"accessionnumber":5329,"filing_url":5330,"sec_url":5331},"10-Q","wmt-20251031.htm","0000104169-25-000191","https://www.sec.gov/Archives/edgar/data/104169/000010416925000191/wmt-20251031.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416925000191/0000104169-25-000191-index.htm",{"symbol":5,"form":5280,"filingdate":1151,"primarydocument":5333,"accessionnumber":5334,"filing_url":5335,"sec_url":5336},"wmt-20251119.htm","0000104169-25-000177","https://www.sec.gov/Archives/edgar/data/104169/000010416925000177/wmt-20251119.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416925000177/0000104169-25-000177-index.htm",{"symbol":5,"form":5280,"filingdate":1175,"primarydocument":5338,"accessionnumber":5339,"filing_url":5340,"sec_url":5341},"wmt-20251111.htm","0000104169-25-000172","https://www.sec.gov/Archives/edgar/data/104169/000010416925000172/wmt-20251111.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416925000172/0000104169-25-000172-index.htm",{"symbol":5,"form":5280,"filingdate":1265,"primarydocument":5343,"accessionnumber":5344,"filing_url":5345,"sec_url":5346},"wmt-20251022.htm","0000104169-25-000168","https://www.sec.gov/Archives/edgar/data/104169/000010416925000168/wmt-20251022.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416925000168/0000104169-25-000168-index.htm",{"symbol":5,"form":5280,"filingdate":1378,"primarydocument":5348,"accessionnumber":5349,"filing_url":5350,"sec_url":5351},"wmt-20250922.htm","0000104169-25-000153","https://www.sec.gov/Archives/edgar/data/104169/000010416925000153/wmt-20250922.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416925000153/0000104169-25-000153-index.htm",{"symbol":5,"form":5280,"filingdate":1382,"primarydocument":5353,"accessionnumber":5354,"filing_url":5355,"sec_url":5356},"wmt-20250919.htm","0000104169-25-000151","https://www.sec.gov/Archives/edgar/data/104169/000010416925000151/wmt-20250919.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416925000151/0000104169-25-000151-index.htm",{"symbol":5,"form":5280,"filingdate":1429,"primarydocument":5358,"accessionnumber":5359,"filing_url":5360,"sec_url":5361},"wmt-20250905.htm","0000104169-25-000143","https://www.sec.gov/Archives/edgar/data/104169/000010416925000143/wmt-20250905.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416925000143/0000104169-25-000143-index.htm",{"symbol":5,"form":5327,"filingdate":1450,"primarydocument":5363,"accessionnumber":5364,"filing_url":5365,"sec_url":5366},"wmt-20250731.htm","0000104169-25-000137","https://www.sec.gov/Archives/edgar/data/104169/000010416925000137/wmt-20250731.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416925000137/0000104169-25-000137-index.htm",{"symbol":5,"form":5280,"filingdate":1485,"primarydocument":5368,"accessionnumber":5369,"filing_url":5370,"sec_url":5371},"wmt-20250821.htm","0000104169-25-000120","https://www.sec.gov/Archives/edgar/data/104169/000010416925000120/wmt-20250821.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416925000120/0000104169-25-000120-index.htm",{"symbol":5,"form":5280,"filingdate":1748,"primarydocument":5373,"accessionnumber":5374,"filing_url":5375,"sec_url":5376},"wmt-20250605.htm","0000104169-25-000092","https://www.sec.gov/Archives/edgar/data/104169/000010416925000092/wmt-20250605.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416925000092/0000104169-25-000092-index.htm",{"symbol":5,"form":5327,"filingdate":1748,"primarydocument":5378,"accessionnumber":5379,"filing_url":5380,"sec_url":5381},"wmt-20250430.htm","0000104169-25-000090","https://www.sec.gov/Archives/edgar/data/104169/000010416925000090/wmt-20250430.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416925000090/0000104169-25-000090-index.htm",{"symbol":5,"form":5280,"filingdate":1816,"primarydocument":5383,"accessionnumber":5384,"filing_url":5385,"sec_url":5386},"wmt-20250515.htm","0000104169-25-000069","https://www.sec.gov/Archives/edgar/data/104169/000010416925000069/wmt-20250515.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416925000069/0000104169-25-000069-index.htm",{"symbol":5,"form":5280,"filingdate":1879,"primarydocument":5388,"accessionnumber":5389,"filing_url":5390,"sec_url":5391},"d926281d8k.htm","0001193125-25-098253","https://www.sec.gov/Archives/edgar/data/104169/000119312525098253/d926281d8k.htm","https://www.sec.gov/Archives/edgar/data/104169/000119312525098253/0001193125-25-098253-index.htm",{"symbol":5,"form":5280,"filingdate":1937,"primarydocument":5393,"accessionnumber":5394,"filing_url":5395,"sec_url":5396},"wmt-20250409.htm","0000104169-25-000036","https://www.sec.gov/Archives/edgar/data/104169/000010416925000036/wmt-20250409.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416925000036/0000104169-25-000036-index.htm",{"symbol":5,"form":5280,"filingdate":2033,"primarydocument":5398,"accessionnumber":5399,"filing_url":5400,"sec_url":5401},"wmt-20250317.htm","0000104169-25-000027","https://www.sec.gov/Archives/edgar/data/104169/000010416925000027/wmt-20250317.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416925000027/0000104169-25-000027-index.htm",{"symbol":5,"form":5280,"filingdate":2033,"primarydocument":5398,"accessionnumber":5403,"filing_url":5404,"sec_url":5405},"0000104169-25-000025","https://www.sec.gov/Archives/edgar/data/104169/000010416925000025/wmt-20250317.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416925000025/0000104169-25-000025-index.htm",{"symbol":5,"form":5286,"filingdate":2039,"primarydocument":5407,"accessionnumber":5408,"filing_url":5409,"sec_url":5410},"wmt-20250131.htm","0000104169-25-000021","https://www.sec.gov/Archives/edgar/data/104169/000010416925000021/wmt-20250131.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416925000021/0000104169-25-000021-index.htm",{"symbol":5,"form":5280,"filingdate":2117,"primarydocument":5412,"accessionnumber":5413,"filing_url":5414,"sec_url":5415},"wmt-20250220.htm","0000104169-25-000010","https://www.sec.gov/Archives/edgar/data/104169/000010416925000010/wmt-20250220.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416925000010/0000104169-25-000010-index.htm",{"symbol":5,"form":5327,"filingdate":2338,"primarydocument":5417,"accessionnumber":5418,"filing_url":5419,"sec_url":5420},"wmt-20241031.htm","0000104169-24-000178","https://www.sec.gov/Archives/edgar/data/104169/000010416924000178/wmt-20241031.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416924000178/0000104169-24-000178-index.htm",{"symbol":5,"form":5280,"filingdate":2381,"primarydocument":5422,"accessionnumber":5423,"filing_url":5424,"sec_url":5425},"wmt-20241122.htm","0000104169-24-000173","https://www.sec.gov/Archives/edgar/data/104169/000010416924000173/wmt-20241122.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416924000173/0000104169-24-000173-index.htm",{"symbol":5,"form":5280,"filingdate":2399,"primarydocument":5427,"accessionnumber":5428,"filing_url":5429,"sec_url":5430},"wmt-20241119.htm","0000104169-24-000170","https://www.sec.gov/Archives/edgar/data/104169/000010416924000170/wmt-20241119.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416924000170/0000104169-24-000170-index.htm",{"symbol":5,"form":5280,"filingdate":2519,"primarydocument":5432,"accessionnumber":5433,"filing_url":5434,"sec_url":5435},"wmt-20241018.htm","0000104169-24-000166","https://www.sec.gov/Archives/edgar/data/104169/000010416924000166/wmt-20241018.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416924000166/0000104169-24-000166-index.htm",{"symbol":5,"form":5280,"filingdate":2674,"primarydocument":5437,"accessionnumber":5438,"filing_url":5439,"sec_url":5440},"wmt-20240906.htm","0000104169-24-000146","https://www.sec.gov/Archives/edgar/data/104169/000010416924000146/wmt-20240906.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416924000146/0000104169-24-000146-index.htm",{"symbol":5,"form":5327,"filingdate":2697,"primarydocument":5442,"accessionnumber":5443,"filing_url":5444,"sec_url":5445},"wmt-20240731.htm","0000104169-24-000141","https://www.sec.gov/Archives/edgar/data/104169/000010416924000141/wmt-20240731.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416924000141/0000104169-24-000141-index.htm",{"symbol":5,"form":5280,"filingdate":2757,"primarydocument":5447,"accessionnumber":5448,"filing_url":5449,"sec_url":5450},"wmt-20240815.htm","0000104169-24-000132","https://www.sec.gov/Archives/edgar/data/104169/000010416924000132/wmt-20240815.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416924000132/0000104169-24-000132-index.htm",{"symbol":5,"form":5280,"filingdate":2757,"primarydocument":5447,"accessionnumber":5452,"filing_url":5453,"sec_url":5454},"0000104169-24-000131","https://www.sec.gov/Archives/edgar/data/104169/000010416924000131/wmt-20240815.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416924000131/0000104169-24-000131-index.htm",{"symbol":5,"form":5327,"filingdate":3003,"primarydocument":5456,"accessionnumber":5457,"filing_url":5458,"sec_url":5459},"wmt-20240430.htm","0000104169-24-000105","https://www.sec.gov/Archives/edgar/data/104169/000010416924000105/wmt-20240430.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416924000105/0000104169-24-000105-index.htm",{"symbol":5,"form":5280,"filingdate":3003,"primarydocument":5461,"accessionnumber":5462,"filing_url":5463,"sec_url":5464},"wmt-20240605.htm","0000104169-24-000103","https://www.sec.gov/Archives/edgar/data/104169/000010416924000103/wmt-20240605.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416924000103/0000104169-24-000103-index.htm",{"symbol":5,"form":5280,"filingdate":3086,"primarydocument":5466,"accessionnumber":5467,"filing_url":5468,"sec_url":5469},"wmt-20240516.htm","0000104169-24-000088","https://www.sec.gov/Archives/edgar/data/104169/000010416924000088/wmt-20240516.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416924000088/0000104169-24-000088-index.htm",{"symbol":5,"form":5280,"filingdate":3256,"primarydocument":5471,"accessionnumber":5472,"filing_url":5473,"sec_url":5474},"wmt-20240328.htm","0000104169-24-000064","https://www.sec.gov/Archives/edgar/data/104169/000010416924000064/wmt-20240328.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416924000064/0000104169-24-000064-index.htm",{"symbol":5,"form":5286,"filingdate":3299,"primarydocument":5476,"accessionnumber":5477,"filing_url":5478,"sec_url":5479},"wmt-20240131.htm","0000104169-24-000056","https://www.sec.gov/Archives/edgar/data/104169/000010416924000056/wmt-20240131.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416924000056/0000104169-24-000056-index.htm",{"symbol":5,"form":5280,"filingdate":3348,"primarydocument":5481,"accessionnumber":5482,"filing_url":5483,"sec_url":5484},"wmt-20240228.htm","0000104169-24-000039","https://www.sec.gov/Archives/edgar/data/104169/000010416924000039/wmt-20240228.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416924000039/0000104169-24-000039-index.htm",{"symbol":5,"form":5280,"filingdate":3360,"primarydocument":5486,"accessionnumber":5487,"filing_url":5488,"sec_url":5489},"wmt-20240223.htm","0000104169-24-000033","https://www.sec.gov/Archives/edgar/data/104169/000010416924000033/wmt-20240223.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416924000033/0000104169-24-000033-index.htm",{"symbol":5,"form":5280,"filingdate":3377,"primarydocument":5491,"accessionnumber":5492,"filing_url":5493,"sec_url":5494},"wmt-20240220.htm","0000104169-24-000019","https://www.sec.gov/Archives/edgar/data/104169/000010416924000019/wmt-20240220.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416924000019/0000104169-24-000019-index.htm",{"symbol":5,"form":5280,"filingdate":3444,"primarydocument":5496,"accessionnumber":5497,"filing_url":5498,"sec_url":5499},"wmt-20240130.htm","0000104169-24-000004","https://www.sec.gov/Archives/edgar/data/104169/000010416924000004/wmt-20240130.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416924000004/0000104169-24-000004-index.htm",{"symbol":5,"form":5327,"filingdate":3665,"primarydocument":5501,"accessionnumber":5502,"filing_url":5503,"sec_url":5504},"wmt-20231031.htm","0000104169-23-000132","https://www.sec.gov/Archives/edgar/data/104169/000010416923000132/wmt-20231031.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416923000132/0000104169-23-000132-index.htm",{"symbol":5,"form":5280,"filingdate":3703,"primarydocument":5506,"accessionnumber":5507,"filing_url":5508,"sec_url":5509},"wmt-20231116.htm","0000104169-23-000124","https://www.sec.gov/Archives/edgar/data/104169/000010416923000124/wmt-20231116.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416923000124/0000104169-23-000124-index.htm",{"symbol":5,"form":5327,"filingdate":5511,"primarydocument":5512,"accessionnumber":5513,"filing_url":5514,"sec_url":5515},"2023-09-01","wmt-20230731.htm","0000104169-23-000097","https://www.sec.gov/Archives/edgar/data/104169/000010416923000097/wmt-20230731.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416923000097/0000104169-23-000097-index.htm",{"symbol":5,"form":5280,"filingdate":5517,"primarydocument":5518,"accessionnumber":5519,"filing_url":5520,"sec_url":5521},"2023-08-22","wmt-20230822.htm","0000104169-23-000091","https://www.sec.gov/Archives/edgar/data/104169/000010416923000091/wmt-20230822.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416923000091/0000104169-23-000091-index.htm",{"symbol":5,"form":5280,"filingdate":5523,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"2023-08-17","wmt-20230817.htm","0000104169-23-000088","https://www.sec.gov/Archives/edgar/data/104169/000010416923000088/wmt-20230817.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416923000088/0000104169-23-000088-index.htm",{"symbol":5,"form":5280,"filingdate":5529,"primarydocument":5530,"accessionnumber":5531,"filing_url":5532,"sec_url":5533},"2023-08-16","wmt-20230814.htm","0000104169-23-000082","https://www.sec.gov/Archives/edgar/data/104169/000010416923000082/wmt-20230814.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416923000082/0000104169-23-000082-index.htm",{"symbol":5,"form":5280,"filingdate":5535,"primarydocument":5536,"accessionnumber":5537,"filing_url":5538,"sec_url":5539},"2023-06-02","wmt-20230531.htm","0000104169-23-000054","https://www.sec.gov/Archives/edgar/data/104169/000010416923000054/wmt-20230531.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416923000054/0000104169-23-000054-index.htm",{"symbol":5,"form":5327,"filingdate":5535,"primarydocument":5541,"accessionnumber":5542,"filing_url":5543,"sec_url":5544},"wmt-20230430.htm","0000104169-23-000052","https://www.sec.gov/Archives/edgar/data/104169/000010416923000052/wmt-20230430.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416923000052/0000104169-23-000052-index.htm",{"symbol":5,"form":5280,"filingdate":5546,"primarydocument":5547,"accessionnumber":5548,"filing_url":5549,"sec_url":5550},"2023-05-18","wmt-20230518.htm","0000104169-23-000043","https://www.sec.gov/Archives/edgar/data/104169/000010416923000043/wmt-20230518.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416923000043/0000104169-23-000043-index.htm",{"symbol":5,"form":5280,"filingdate":5552,"primarydocument":5553,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"2023-04-17","d484375d8k.htm","0001193125-23-103832","https://www.sec.gov/Archives/edgar/data/104169/000119312523103832/d484375d8k.htm","https://www.sec.gov/Archives/edgar/data/104169/000119312523103832/0001193125-23-103832-index.htm",{"symbol":5,"form":5280,"filingdate":5558,"primarydocument":5559,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"2023-04-04","wmt-20230404.htm","0000104169-23-000026","https://www.sec.gov/Archives/edgar/data/104169/000010416923000026/wmt-20230404.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416923000026/0000104169-23-000026-index.htm",{"symbol":5,"form":5280,"filingdate":5564,"primarydocument":5565,"accessionnumber":5566,"filing_url":5567,"sec_url":5568},"2023-03-24","wmt-20230324.htm","0000104169-23-000022","https://www.sec.gov/Archives/edgar/data/104169/000010416923000022/wmt-20230324.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416923000022/0000104169-23-000022-index.htm",{"symbol":5,"form":5286,"filingdate":5570,"primarydocument":5571,"accessionnumber":5572,"filing_url":5573,"sec_url":5574},"2023-03-17","wmt-20230131.htm","0000104169-23-000020","https://www.sec.gov/Archives/edgar/data/104169/000010416923000020/wmt-20230131.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416923000020/0000104169-23-000020-index.htm",{"symbol":5,"form":5280,"filingdate":5576,"primarydocument":5577,"accessionnumber":5578,"filing_url":5579,"sec_url":5580},"2023-03-06","wmt-20230306.htm","0000104169-23-000015","https://www.sec.gov/Archives/edgar/data/104169/000010416923000015/wmt-20230306.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416923000015/0000104169-23-000015-index.htm",{"symbol":5,"form":5280,"filingdate":5582,"primarydocument":5583,"accessionnumber":5584,"filing_url":5585,"sec_url":5586},"2023-02-24","wmt-20230224.htm","0000104169-23-000013","https://www.sec.gov/Archives/edgar/data/104169/000010416923000013/wmt-20230224.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416923000013/0000104169-23-000013-index.htm",{"symbol":5,"form":5280,"filingdate":5588,"primarydocument":5589,"accessionnumber":5590,"filing_url":5591,"sec_url":5592},"2023-02-21","wmt-20230221.htm","0000104169-23-000010","https://www.sec.gov/Archives/edgar/data/104169/000010416923000010/wmt-20230221.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416923000010/0000104169-23-000010-index.htm",{"symbol":5,"form":5280,"filingdate":5594,"primarydocument":5595,"accessionnumber":5596,"filing_url":5597,"sec_url":5598},"2022-12-23","wmt-20221223.htm","0000104169-22-000088","https://www.sec.gov/Archives/edgar/data/104169/000010416922000088/wmt-20221223.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416922000088/0000104169-22-000088-index.htm",{"symbol":5,"form":5280,"filingdate":5600,"primarydocument":5601,"accessionnumber":5602,"filing_url":5603,"sec_url":5604},"2022-12-20","wmt-20221220.htm","0000104169-22-000085","https://www.sec.gov/Archives/edgar/data/104169/000010416922000085/wmt-20221220.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416922000085/0000104169-22-000085-index.htm",{"symbol":5,"form":5327,"filingdate":5606,"primarydocument":5607,"accessionnumber":5608,"filing_url":5609,"sec_url":5610},"2022-12-01","wmt-20221031.htm","0000104169-22-000083","https://www.sec.gov/Archives/edgar/data/104169/000010416922000083/wmt-20221031.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416922000083/0000104169-22-000083-index.htm",{"symbol":5,"form":5280,"filingdate":5612,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"2022-11-16","wmt-20221110.htm","0000104169-22-000080","https://www.sec.gov/Archives/edgar/data/104169/000010416922000080/wmt-20221110.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416922000080/0000104169-22-000080-index.htm",{"symbol":5,"form":5280,"filingdate":5618,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"2022-11-15","wmt-20221115.htm","0000104169-22-000077","https://www.sec.gov/Archives/edgar/data/104169/000010416922000077/wmt-20221115.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416922000077/0000104169-22-000077-index.htm",{"symbol":5,"form":5280,"filingdate":5624,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"2022-09-09","d359217d8k.htm","0001193125-22-241984","https://www.sec.gov/Archives/edgar/data/104169/000119312522241984/d359217d8k.htm","https://www.sec.gov/Archives/edgar/data/104169/000119312522241984/0001193125-22-241984-index.htm",{"symbol":5,"form":5327,"filingdate":5630,"primarydocument":5631,"accessionnumber":5632,"filing_url":5633,"sec_url":5634},"2022-09-02","wmt-20220731.htm","0000104169-22-000072","https://www.sec.gov/Archives/edgar/data/104169/000010416922000072/wmt-20220731.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416922000072/0000104169-22-000072-index.htm",{"symbol":5,"form":5280,"filingdate":5636,"primarydocument":5637,"accessionnumber":5638,"filing_url":5639,"sec_url":5640},"2022-08-17","wmt-20220817.htm","0000104169-22-000067","https://www.sec.gov/Archives/edgar/data/104169/000010416922000067/wmt-20220817.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416922000067/0000104169-22-000067-index.htm",{"symbol":5,"form":5280,"filingdate":5636,"primarydocument":5637,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"0000104169-22-000069","https://www.sec.gov/Archives/edgar/data/104169/000010416922000069/wmt-20220817.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416922000069/0000104169-22-000069-index.htm",{"symbol":5,"form":5280,"filingdate":5646,"primarydocument":5647,"accessionnumber":5648,"filing_url":5649,"sec_url":5650},"2022-08-16","wmt-20220816.htm","0000104169-22-000065","https://www.sec.gov/Archives/edgar/data/104169/000010416922000065/wmt-20220816.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416922000065/0000104169-22-000065-index.htm",{"symbol":5,"form":5280,"filingdate":5652,"primarydocument":5653,"accessionnumber":5654,"filing_url":5655,"sec_url":5656},"2022-07-25","wmt-20220725.htm","0000104169-22-000058","https://www.sec.gov/Archives/edgar/data/104169/000010416922000058/wmt-20220725.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416922000058/0000104169-22-000058-index.htm",{"symbol":5,"form":5280,"filingdate":5658,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"2022-06-28","wmt-20220628.htm","0000104169-22-000047","https://www.sec.gov/Archives/edgar/data/104169/000010416922000047/wmt-20220628.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416922000047/0000104169-22-000047-index.htm",{"symbol":5,"form":5327,"filingdate":5664,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"2022-06-03","wmt-20220430.htm","0000104169-22-000029","https://www.sec.gov/Archives/edgar/data/104169/000010416922000029/wmt-20220430.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416922000029/0000104169-22-000029-index.htm",{"symbol":5,"form":5280,"filingdate":5664,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"wmt-20220601.htm","0000104169-22-000030","https://www.sec.gov/Archives/edgar/data/104169/000010416922000030/wmt-20220601.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416922000030/0000104169-22-000030-index.htm",{"symbol":5,"form":5280,"filingdate":5675,"primarydocument":5676,"accessionnumber":5677,"filing_url":5678,"sec_url":5679},"2022-05-17","wmt-20220517.htm","0000104169-22-000024","https://www.sec.gov/Archives/edgar/data/104169/000010416922000024/wmt-20220517.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416922000024/0000104169-22-000024-index.htm",{"symbol":5,"form":5280,"filingdate":5681,"primarydocument":5682,"accessionnumber":5683,"filing_url":5684,"sec_url":5685},"2022-04-12","wmt-20220407.htm","0000104169-22-000014","https://www.sec.gov/Archives/edgar/data/104169/000010416922000014/wmt-20220407.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416922000014/0000104169-22-000014-index.htm",{"symbol":5,"form":5286,"filingdate":5687,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"2022-03-18","wmt-20220131.htm","0000104169-22-000012","https://www.sec.gov/Archives/edgar/data/104169/000010416922000012/wmt-20220131.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416922000012/0000104169-22-000012-index.htm",{"symbol":5,"form":5280,"filingdate":5693,"primarydocument":5694,"accessionnumber":5695,"filing_url":5696,"sec_url":5697},"2022-02-17","wmt-20220217.htm","0000104169-22-000009","https://www.sec.gov/Archives/edgar/data/104169/000010416922000009/wmt-20220217.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416922000009/0000104169-22-000009-index.htm",{"symbol":5,"form":5327,"filingdate":5699,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"2021-12-01","wmt-20211031.htm","0000104169-21-000072","https://www.sec.gov/Archives/edgar/data/104169/000010416921000072/wmt-20211031.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416921000072/0000104169-21-000072-index.htm",{"symbol":5,"form":5280,"filingdate":5705,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"2021-11-29","wmt-20211126.htm","0000104169-21-000068","https://www.sec.gov/Archives/edgar/data/104169/000010416921000068/wmt-20211126.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416921000068/0000104169-21-000068-index.htm",{"symbol":5,"form":5280,"filingdate":5711,"primarydocument":5712,"accessionnumber":5713,"filing_url":5714,"sec_url":5715},"2021-11-23","wmt-20211123.htm","0000104169-21-000065","https://www.sec.gov/Archives/edgar/data/104169/000010416921000065/wmt-20211123.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416921000065/0000104169-21-000065-index.htm",{"symbol":5,"form":5280,"filingdate":5717,"primarydocument":5718,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"2021-11-16","wmt-20211116.htm","0000104169-21-000063","https://www.sec.gov/Archives/edgar/data/104169/000010416921000063/wmt-20211116.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416921000063/0000104169-21-000063-index.htm",{"symbol":5,"form":5280,"filingdate":5723,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"2021-09-22","d172606d8k.htm","0001193125-21-279535","https://www.sec.gov/Archives/edgar/data/104169/000119312521279535/d172606d8k.htm","https://www.sec.gov/Archives/edgar/data/104169/000119312521279535/0001193125-21-279535-index.htm",[5729,5752,5772,5788,5847,5856,5865,5879,5888,5896,5910,5921,5930,5952,5963,5972,5980,5988,5995,6008,6018,6033,6052,6061,6068,6075,6089,6096,6110,6118,6125,6133,6141,6148,6161,6168,6175,6186,6200],{"symbol":5,"accessionnumber":5730,"filingdate":141,"sec_url":5731,"tags":5732,"headline":5736,"summary":5737,"sector":5738,"industry":5739,"date_processed":5740,"impact_score":5741,"exhibits":5742,"isLocked":5751},"0000104169-26-000145","https://www.sec.gov/Archives/edgar/data/104169/000010416926000145/0000104169-26-000145-index.htm",{"events":5733},[5734,5735],"Earnings Beat","Raised Guidance","Walmart Reports Strong Q2 Results and Raises FY27 Guidance","Walmart Inc. reported strong second-quarter results for fiscal year 2027, with revenue growth of 5.9% and operating income up 28.8%. The company also raised its outlook for the fiscal year, expecting net sales to grow 4.0% to 5.0% and adjusted operating income to grow 7.0% to 8.5%. Adjusted earnings per share for the quarter was $0.81, and the company expects adjusted EPS for the full year to be $2.80 to $2.87.","Trade & Services","Retail-Variety Stores","2026-08-20 11:00:02","HIGH",[5743,5747],{"exhibit_number":5744,"htm_reference":5745,"full_url":5746},"EX-99.1","earningsreleasefy27q2.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416926000145/earningsreleasefy27q2.htm",{"exhibit_number":5748,"htm_reference":5749,"full_url":5750},"EX-99.2","earningspresentationfy27.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416926000145/earningspresentationfy27.htm",false,{"symbol":5,"accessionnumber":5753,"filingdate":427,"sec_url":5754,"tags":5755,"headline":5759,"summary":5760,"sector":5738,"industry":5739,"date_processed":5761,"impact_score":5762,"exhibits":5763,"isLocked":5751},"0000104169-26-000111","https://www.sec.gov/Archives/edgar/data/104169/000010416926000111/0000104169-26-000111-index.htm",{"events":5756},[5757,5758],"Articles of Incorporation Amendment","Corporate Update","Walmart Inc. Amends Certificate of Incorporation to Limit Officer Liability","On June 4, 2026, Walmart Inc. held its Annual Shareholders' Meeting where shareholders approved an amendment to the Company's Restated Certificate of Incorporation to limit the liability of certain officers to the fullest extent permitted under Delaware law. The amendment reflects updated Delaware law provisions permitting officer exculpation. The amendment became effective upon filing with the Secretary of State of the State of Delaware on the same day. Additionally, shareholders elected all nominated directors, ratified the appointment of Ernst & Young LLP as the independent registered public accounting firm, and approved the compensation of named executive officers. Several shareholder proposals, including requests for cumulative voting and reports on various topics, were rejected.","2026-06-05 20:08:40","MEDIUM",[5764,5768],{"exhibit_number":5765,"htm_reference":5766,"full_url":5767},"EX-3.1","wmtexhibit3106052026.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416926000111/wmtexhibit3106052026.htm",{"exhibit_number":5769,"htm_reference":5770,"full_url":5771},"EX-3.2","wmtexhibit32060526.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416926000111/wmtexhibit32060526.htm",{"symbol":5,"accessionnumber":5773,"filingdate":480,"sec_url":5774,"tags":5775,"headline":5779,"summary":5780,"sector":5738,"industry":5739,"date_processed":5781,"impact_score":5762,"exhibits":5782,"isLocked":5751},"0000104169-26-000095","https://www.sec.gov/Archives/edgar/data/104169/000010416926000095/0000104169-26-000095-index.htm",{"events":5776},[5734,5777,5778,5758],"General Statement","Ethics Violation Waiver","Walmart Reports Strong Q1 FY27 Results with 7.3% Revenue Growth","Walmart Inc. reported strong first-quarter results for fiscal year 2027, with net sales increasing by 7.3% to $177.8 billion, driven by a 26% growth in eCommerce sales globally. Operating income grew by 5.0% to $7.49 billion, despite being negatively impacted by higher fuel costs. The company also provided guidance for the second quarter, expecting net sales to grow by 4% to 5% and adjusted operating income to grow by 7% to 10%, both in constant currency. Walmart's outlook for fiscal 2027 remains unchanged.","2026-05-21 11:00:56",[5783,5786],{"exhibit_number":5744,"htm_reference":5784,"full_url":5785},"earningsreleasefy27q1.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416926000095/earningsreleasefy27q1.htm",{"exhibit_number":5748,"htm_reference":5749,"full_url":5787},"https://www.sec.gov/Archives/edgar/data/104169/000010416926000095/earningspresentationfy27.htm",{"symbol":5,"accessionnumber":5789,"filingdate":565,"sec_url":5790,"tags":5791,"headline":5795,"summary":5796,"sector":5738,"industry":5739,"date_processed":5797,"impact_score":5762,"exhibits":5798,"isLocked":5751},"0001193125-26-194086","https://www.sec.gov/Archives/edgar/data/104169/000119312526194086/0001193125-26-194086-index.htm",{"events":5792},[5793,5794],"New Debt Issued","Financial Instrument Agreement","Walmart Inc. Announces Sale of New Debt Securities","Walmart Inc. has entered into a Pricing Agreement with underwriters to sell $4.245 billion aggregate principal amount of various notes due between 2029 and 2036. The net proceeds to the Company from the sale of the notes, after underwriting discounts but before transaction expenses, will be approximately $4.230 billion. The notes will be senior, unsecured debt securities and will be governed by an Indenture dated July 19, 2005. The notes will be represented by global notes and will be initially issued and delivered in book-entry form only.","2026-04-30 11:56:56",[5799,5803,5807,5811,5815,5819,5823,5827,5831,5835,5839,5843],{"exhibit_number":5800,"htm_reference":5801,"full_url":5802},"EX-1.1","d131601dex11.htm","https://www.sec.gov/Archives/edgar/data/104169/000119312526194086/d131601dex11.htm",{"exhibit_number":5804,"htm_reference":5805,"full_url":5806},"EX-4.1","d131601dex41.htm","https://www.sec.gov/Archives/edgar/data/104169/000119312526194086/d131601dex41.htm",{"exhibit_number":5808,"htm_reference":5809,"full_url":5810},"EX-4.2","d131601dex42.htm","https://www.sec.gov/Archives/edgar/data/104169/000119312526194086/d131601dex42.htm",{"exhibit_number":5812,"htm_reference":5813,"full_url":5814},"EX-4.3","d131601dex43.htm","https://www.sec.gov/Archives/edgar/data/104169/000119312526194086/d131601dex43.htm",{"exhibit_number":5816,"htm_reference":5817,"full_url":5818},"EX-4.4","d131601dex44.htm","https://www.sec.gov/Archives/edgar/data/104169/000119312526194086/d131601dex44.htm",{"exhibit_number":5820,"htm_reference":5821,"full_url":5822},"EX-4.5","d131601dex45.htm","https://www.sec.gov/Archives/edgar/data/104169/000119312526194086/d131601dex45.htm",{"exhibit_number":5824,"htm_reference":5825,"full_url":5826},"EX-4.6","d131601dex46.htm","https://www.sec.gov/Archives/edgar/data/104169/000119312526194086/d131601dex46.htm",{"exhibit_number":5828,"htm_reference":5829,"full_url":5830},"EX-4.7","d131601dex47.htm","https://www.sec.gov/Archives/edgar/data/104169/000119312526194086/d131601dex47.htm",{"exhibit_number":5832,"htm_reference":5833,"full_url":5834},"EX-4.8","d131601dex48.htm","https://www.sec.gov/Archives/edgar/data/104169/000119312526194086/d131601dex48.htm",{"exhibit_number":5836,"htm_reference":5837,"full_url":5838},"EX-4.9","d131601dex49.htm","https://www.sec.gov/Archives/edgar/data/104169/000119312526194086/d131601dex49.htm",{"exhibit_number":5840,"htm_reference":5841,"full_url":5842},"EX-4.10","d131601dex410.htm","https://www.sec.gov/Archives/edgar/data/104169/000119312526194086/d131601dex410.htm",{"exhibit_number":5844,"htm_reference":5845,"full_url":5846},"EX-5.1","d131601dex51.htm","https://www.sec.gov/Archives/edgar/data/104169/000119312526194086/d131601dex51.htm",{"symbol":5,"accessionnumber":5282,"filingdate":697,"sec_url":5284,"tags":5848,"headline":5852,"summary":5853,"sector":5738,"industry":5739,"date_processed":5854,"impact_score":5741,"exhibits":5855,"isLocked":5751},{"events":5849},[5850,5851],"Key Executive Departure","Stock Plan Modification","Walmart's CTO Adopts Rule 10b5-1 Stock Trading Plan","On March 27, 2026, Walmart Inc. announced that Suresh Kumar, Executive Vice President, Global Chief Technology Officer, and Chief Development Officer, has entered into a stock trading plan under Rule 10b5-1. The plan allows Mr. Kumar to sell up to 199,610 shares of Walmart common stock monthly from June 29, 2026, through December 31, 2026, subject to a minimum stock price threshold. This plan is part of his long-term asset diversification, tax, and financial planning strategy and complies with the company's Insider Trading Policy. Mr. Kumar will continue to meet the company's stock ownership guidelines after each sale.","2026-03-27 20:11:40",[],{"symbol":5,"accessionnumber":5293,"filingdate":752,"sec_url":5295,"tags":5857,"headline":5861,"summary":5862,"sector":5738,"industry":5739,"date_processed":5863,"impact_score":5741,"exhibits":5864,"isLocked":5751},{"events":5858},[5850,5859,5860],"Executive Employment Agreement","Stock Split","Walmart Executives Establish Rule 10b5-1 Trading Plans","On March 10 and 12, 2026, Walmart Inc. announced that three of its executives, C. Douglas McMillon, Daniel J. Bartlett, and David Guggina, have established Rule 10b5-1 trading plans for their company securities. These plans, which are part of the executives' long-term asset diversification, tax, and financial planning strategies, comply with the company's Insider Trading Policy and will be disclosed publicly through Form 144 and Form 4 filings with the Securities and Exchange Commission. The plans allow for the sale of a specified number of shares or dollar amount of shares under certain conditions and for specified periods of time.","2026-03-13 20:10:55",[],{"symbol":5,"accessionnumber":5298,"filingdate":836,"sec_url":5300,"tags":5866,"headline":5869,"summary":5870,"sector":5738,"industry":5739,"date_processed":5871,"impact_score":5762,"exhibits":5872,"isLocked":5751},{"events":5867},[5734,5868],"Share Repurchase Program Announced","Walmart Reports Strong Q4 and Full-Year 2026 Financial Results","Walmart Inc. announced Q4 and full-year 2026 financial results showing a 5.6% increase in revenue to $190.7 billion and a 10.8% rise in operating income to $8.7 billion. The company also reported a 24% growth in global eCommerce sales. Walmart authorized a new $30 billion share repurchase program and provided guidance for FY27 with expected net sales growth of 3.5% to 4.5% and adjusted operating income growth of 6.0% to 8.0%. Free cash flow increased by $2.3 billion to $14.9 billion for the fiscal year.","2026-02-19 12:01:27",[5873,5876],{"exhibit_number":5744,"htm_reference":5874,"full_url":5875},"earningsreleasefy26q4.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416926000032/earningsreleasefy26q4.htm",{"exhibit_number":5748,"htm_reference":5877,"full_url":5878},"earningspresentationfy26.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416926000032/earningspresentationfy26.htm",{"symbol":5,"accessionnumber":5304,"filingdate":903,"sec_url":5306,"tags":5880,"headline":5884,"summary":5885,"sector":5738,"industry":5739,"date_processed":5886,"impact_score":5741,"exhibits":5887,"isLocked":5751},{"events":5881},[5882,5850,5883],"CEO Resignation","Executive Compensation Detail","Walmart International CEO Kathryn McLay Departing","Walmart announced on January 15, 2026, that Kathryn McLay, Executive Vice President, President, and CEO of Walmart International, will step down from her position on January 31, 2026, and leave the company on April 30, 2026. As per the separation agreement dated January 28, 2026, McLay will receive a total of $2,820,000 in payments over two years, with the immediate vesting of 24,051 restricted shares of Walmart's common stock. She will forfeit all unvested equity and is prohibited from competing with Walmart and soliciting its associates for two years and six months, respectively, post-departure.","2026-02-02 23:00:59",[],{"symbol":5,"accessionnumber":5309,"filingdate":953,"sec_url":5311,"tags":5889,"headline":5892,"summary":5893,"sector":5738,"industry":5739,"date_processed":5894,"impact_score":5741,"exhibits":5895,"isLocked":5751},{"events":5890},[5891,5883],"New CEO Appointed","Walmart Appoints New CEO with Comprehensive Compensation Package","Walmart Inc. announced the appointment of John Furner as President and Chief Executive Officer, effective February 1, 2026. As part of his new role, Furner's annualized base salary is set at $1,500,000, with a target annual cash incentive opportunity of 240% of his base salary for fiscal 2027. Additionally, he will be eligible for an annual equity award valued at approximately $17,000,000 and a one-time performance-based restricted stock units award valued at approximately $10,000,000.","2026-01-19 23:00:59",[],{"symbol":5,"accessionnumber":5313,"filingdate":953,"sec_url":5315,"tags":5897,"headline":5900,"summary":5901,"sector":5738,"industry":5739,"date_processed":5902,"impact_score":5741,"exhibits":5903,"isLocked":5751},{"events":5898},[5882,5891,5899,5883],"Key Executive Appointment","Walmart Announces Key Executive Changes","Walmart Inc. announced significant executive changes on January 16, 2026. Kathryn McLay will depart as President and CEO of Walmart International, with a transition period until April 30, 2026. David Guggina is appointed Executive Vice President, President, and CEO of Walmart U.S., effective February 1, 2026. Christopher Nicholas is appointed Executive Vice President, President, and CEO of Walmart International, and Latriece Watkins is appointed Executive Vice President, President, and CEO of Sam's Club U.S., both effective as of the same date. Compensation changes and non-competition agreements were also approved for these executives.","2026-01-16 14:01:56",[5904,5907],{"exhibit_number":5744,"htm_reference":5905,"full_url":5906},"pressrelease-11526.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416926000023/pressrelease-11526.htm",{"exhibit_number":5748,"htm_reference":5908,"full_url":5909},"pressrelease-11626.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416926000023/pressrelease-11626.htm",{"symbol":5,"accessionnumber":5318,"filingdate":986,"sec_url":5320,"tags":5911,"headline":5914,"summary":5915,"sector":5738,"industry":5739,"date_processed":5916,"impact_score":5741,"exhibits":5917,"isLocked":5751},{"events":5912},[5913,5899,5777],"Board Member Appointed","Walmart Appoints Shishir Mehrotra to Board of Directors","Walmart Inc. announced the appointment of Shishir Mehrotra, CEO of Superhuman (formerly Grammarly), to its Board of Directors, effective January 8, 2026. Mehrotra will serve on the Compensation and Management Development Committee and the Technology and eCommerce Committee. The appointment follows Walmart's strategy to incorporate tech-savvy leadership into its boardroom to better serve its customer base through innovation. Mehrotra brings extensive experience in scaling tech platforms, having previously served as CEO and co-founder of Coda, and as Chief Product Officer and Chief Technology Officer at YouTube.","2026-01-08 13:00:45",[5918],{"exhibit_number":5744,"htm_reference":5919,"full_url":5920},"pressrelease1826.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416926000008/pressrelease1826.htm",{"symbol":5,"accessionnumber":5323,"filingdate":1025,"sec_url":5325,"tags":5922,"headline":5926,"summary":5927,"sector":5738,"industry":5739,"date_processed":5928,"impact_score":5741,"exhibits":5929,"isLocked":5751},{"8.01":5923},[5868,5924,5925],"Dividend Announced","Regulatory Investigation","Walmart CEO Enters 10b5-1 Stock Trading Plan","On December 24, 2025, Walmart Inc. announced that Chris Nicholas, Executive Vice President, President, and CEO of Sam’s Club U.S., has initiated a stock trading plan under Rule 10b5-1. The plan allows Mr. Nicholas to sell up to 34,800 shares of Walmart common stock over a 12-month period starting April 2026. This plan is part of Mr. Nicholas’ long-term asset diversification, tax, and financial planning strategy, in compliance with the company’s Insider Trading Policy. Each sale will be executed at prevailing market prices, and Mr. Nicholas will continue to meet the company’s stock ownership guidelines.","2025-12-29 21:41:42",[],{"symbol":5,"accessionnumber":5334,"filingdate":1151,"sec_url":5336,"tags":5931,"headline":5939,"summary":5940,"sector":5738,"industry":5739,"date_processed":5941,"impact_score":5741,"exhibits":5942,"isLocked":5751},{"2.02":5932,"3.01":5933,"7.01":5935,"9.01":5937},[5777],[5934],"Voluntary Delisting",[5936],"Regulation FD Disclosure",[5938],"Exhibits Furnished","Walmart Reports Third-Quarter Financial Results and Outlook, Announces Transfer to Nasdaq","Walmart Inc. announced its third-quarter financial results, showing a 5.8% revenue growth and a 6.0% increase in constant currency. The company reported GAAP EPS of $0.77 and adjusted EPS of $0.62. Operating income decreased slightly by 0.2%, but adjusted operating income (excluding certain charges) increased by 8.0% in constant currency. Walmart also raised its outlook for fiscal year 2026, expecting net sales growth of 4.8% to 5.1% and adjusted operating income growth of 4.8% to 5.5%, both in constant currency. Additionally, the company disclosed its intention to transfer its stock listing from the NYSE to Nasdaq.","2025-11-20 11:59:43",[5943,5946,5948],{"exhibit_number":5744,"htm_reference":5944,"full_url":5945},"earningsreleasefy26q3.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416925000177/earningsreleasefy26q3.htm",{"exhibit_number":5748,"htm_reference":5877,"full_url":5947},"https://www.sec.gov/Archives/edgar/data/104169/000010416925000177/earningspresentationfy26.htm",{"exhibit_number":5949,"htm_reference":5950,"full_url":5951},"EX-99.3","pressrelease-transfertonas.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416925000177/pressrelease-transfertonas.htm",{"symbol":5,"accessionnumber":5339,"filingdate":1175,"sec_url":5341,"tags":5953,"headline":5956,"summary":5957,"sector":5738,"industry":5739,"date_processed":5958,"impact_score":5741,"exhibits":5959,"isLocked":5751},{"5.02":5954,"9.01":5955},[5882,5891,5913],[5938],"Walmart Announces New CEO and Board Changes","Walmart Inc. announced on November 14, 2025, that John R. Furner will succeed C. Douglas McMillon as President and Chief Executive Officer, effective February 1, 2026. McMillon will retire from his position as CEO on January 31, 2026, but will remain on the Board until the June 2026 Annual Shareholders' Meeting. Furner, who has been with Walmart for over 30 years, was also elected to the Board on November 13, 2025. The transition plan includes McMillon staying on as an advisor to Furner through FY2027. The announcement was made via a press release furnished as Exhibit 99.1.","2025-11-14 13:01:43",[5960],{"exhibit_number":5744,"htm_reference":5961,"full_url":5962},"pressrelease111425.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416925000172/pressrelease111425.htm",{"symbol":5,"accessionnumber":5344,"filingdate":1265,"sec_url":5346,"tags":5964,"headline":5968,"summary":5969,"sector":5738,"industry":5739,"date_processed":5970,"impact_score":5741,"exhibits":5971,"isLocked":5751},{"5.02":5965},[5966,5967],"New CFO Appointed","New CAO Appointed","Walmart Announces Appointment of New Senior Vice President and Controller","On October 22, 2025, Walmart Inc. announced the appointment of Dwayne Milum as Senior Vice President and Controller, effective February 1, 2026. Milum, who has been with Walmart since 2004, previously served as Senior Vice President and Chief Audit Executive. He will receive an annual base salary of $600,000 and is eligible for an annual cash incentive and equity awards. His appointment follows David Chojnowski's transition to the role of Senior Vice President, Treasurer and Tax on January 31, 2026.","2025-10-22 20:20:56",[],{"symbol":5,"accessionnumber":5349,"filingdate":1378,"sec_url":5351,"tags":5973,"headline":5975,"summary":5976,"sector":5738,"industry":5739,"date_processed":5977,"impact_score":5978,"exhibits":5979,"isLocked":5751},{"8.01":5974},[5758],"Walmart EVP Sets Up Stock Trading Plan Under Rule 10b5-1","On September 22, 2025, Walmart Inc. announced that Donna Morris, Executive Vice President and Chief People Officer, has entered into a stock trading plan under Rule 10b5-1. The plan allows Ms. Morris to sell company securities as part of her long-term asset diversification, tax, and financial planning strategy, in accordance with the company's Insider Trading Policy. Ms. Morris is scheduled to sell up to 148,665 shares of Walmart Common Stock, net of taxes, with sales starting on January 13, 2026, subject to a minimum stock price threshold. The plan will expire on July 13, 2026, or upon the sale of all applicable shares. Any transactions under the plan will be disclosed through required SEC filings.","2025-09-22 20:39:56","LOW",[],{"symbol":5,"accessionnumber":5354,"filingdate":1382,"sec_url":5356,"tags":5981,"headline":5984,"summary":5985,"sector":5738,"industry":5739,"date_processed":5986,"impact_score":5741,"exhibits":5987,"isLocked":5751},{"8.01":5982},[5925,5983],"Lawsuit Filed","Walmart Inc. Announces Rule 10b5-1 Stock Trading Plan for Executive","On September 19, 2025, Walmart Inc. reported that Daniel Danker, Executive Vice President, AI Acceleration, Product and Design, established a stock trading plan in compliance with Rule 10b5-1. This plan, which eliminates discretion over transaction timing, is part of Danker's asset diversification and tax planning strategy. The plan involves the sale of up to 109,976 net shares following the vesting of restricted shares in 2026, subject to tax withholdings. The transactions will adhere to the company's stock ownership guidelines and will be disclosed as required.","2025-09-19 20:04:41",[],{"symbol":5,"accessionnumber":5359,"filingdate":1429,"sec_url":5361,"tags":5989,"headline":5991,"summary":5992,"sector":5738,"industry":5739,"date_processed":5993,"impact_score":5741,"exhibits":5994,"isLocked":5751},{"8.01":5990},[5925,5983,5868],"Walmart CFO Establishes Rule 10b5-1 Stock Trading Plan","On September 5, 2025, Walmart Inc. announced that its Executive Vice President and Chief Financial Officer, John David Rainey, has entered into a stock trading plan under Rule 10b5-1 of the Securities Exchange Act of 1934. This plan, designed to comply with insider trading regulations, will allow Mr. Rainey to sell up to 40,000 shares of Walmart common stock over two scheduled trade dates in 2026. The plan is part of his long-term asset diversification and financial planning strategy and is in accordance with the company's Insider Trading Policy. Mr. Rainey will have no discretion over the timing or execution of these trades, and the transactions will be disclosed through required SEC filings.","2025-09-05 20:08:41",[],{"symbol":5,"accessionnumber":5369,"filingdate":1485,"sec_url":5371,"tags":5996,"headline":5999,"summary":6000,"sector":5738,"industry":5739,"date_processed":6001,"impact_score":5978,"exhibits":6002,"isLocked":5751},{"2.02":5997,"9.01":5998},[5777],[5938],"Walmart Announces Q2 FY26 Results with Revenue Growth and Adjusted EPS","Walmart Inc. reports a 4.8% increase in revenue for Q2 FY26, reaching $175.75 billion, with a significant growth in eCommerce sales globally. The company's GAAP EPS was $0.88, and adjusted EPS was $0.68, excluding certain legal matters, business restructuring charges, and gains/losses on equity investments. Walmart also issued guidance for Q3 FY26 and FY26, raising its net sales and adjusted EPS outlook. Free cash flow increased by $1.1 billion to $6.9 billion for the first half of the year.","2025-08-22 15:59:43",[6003,6006],{"exhibit_number":5744,"htm_reference":6004,"full_url":6005},"earningsreleasefy26q2.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416925000120/earningsreleasefy26q2.htm",{"exhibit_number":5748,"htm_reference":5877,"full_url":6007},"https://www.sec.gov/Archives/edgar/data/104169/000010416925000120/earningspresentationfy26.htm",{"symbol":5,"accessionnumber":5374,"filingdate":1748,"sec_url":5376,"tags":6009,"headline":6014,"summary":6015,"sector":5738,"industry":5739,"date_processed":6016,"impact_score":5762,"exhibits":6017,"isLocked":5751},{"5.07":6010},[6011,6012,6013],"Director Elections Results","Say-on-Pay Approved","Equity Plan Approved","Walmart Inc. Shareholders Approve Key Proposals at Annual Meeting","On June 5, 2025, Walmart Inc. held its Annual Shareholders' Meeting, where shareholders elected all twelve directors nominated by the Company. They also ratified Ernst & Young LLP as the independent registered accountants, approved the compensation of named executive officers, and adopted the Walmart Inc. Stock Incentive Plan of 2025. Shareholders rejected several proposals, including requests for third-party assessments of company policies on law enforcement information requests, reports on reduction of plastic packaging, and a review of health and safety governance.","2025-08-22 15:54:22",[],{"symbol":5,"accessionnumber":5384,"filingdate":1816,"sec_url":5386,"tags":6019,"headline":6024,"summary":6025,"sector":5738,"industry":5739,"date_processed":6026,"impact_score":5762,"exhibits":6027,"isLocked":5751},{"2.02":6020,"8.01":6021,"9.01":6022},[5734,5777],[5758],[6023],"No viable tag","Walmart reports first-quarter results with steady revenue and operating income growth","Walmart Inc. reported first-quarter results for fiscal year 2026, showing a 2.5% increase in revenue to $165.6 billion and a 4.3% rise in operating income to $7.1 billion. The company also relocated its corporate headquarters from 702 S.W. 8th Street to 1 Customer Drive, Bentonville, AR 72716. Further, Walmart issued net sales guidance for Q2 and reiterated its outlook for FY26. The company repurchased 50.4 million shares, or $4.6 billion, during the quarter.","2025-08-22 20:08:05",[6028,6031],{"exhibit_number":5744,"htm_reference":6029,"full_url":6030},"earningsreleasefy26q1.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416925000069/earningsreleasefy26q1.htm",{"exhibit_number":5748,"htm_reference":5877,"full_url":6032},"https://www.sec.gov/Archives/edgar/data/104169/000010416925000069/earningspresentationfy26.htm",{"symbol":5,"accessionnumber":5389,"filingdate":1879,"sec_url":5391,"tags":6034,"headline":6048,"summary":6049,"sector":5738,"industry":5739,"date_processed":6050,"impact_score":5741,"exhibits":6051,"isLocked":5751},{"8.01":6035,"9.01":6047},[5925,6036,5983,6037,5924,6038,6039,5860,6040,5868,6041,6042,6043,6044,5758,6045,6046],"SEC Subpoena","Major Legal Settlement","Dividend Increase","Dividend Decrease","Reverse Stock Split","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","IPO Completed","Public Offering Completed",[5938],"Walmart Announces New Debt Issuance via Pricing Agreement","On April 23, 2025, Walmart Inc. entered into a Pricing Agreement to sell new debt securities totaling $3.998 billion. The agreement includes the sale of Floating Rate Notes Due 2027, 4.100% Notes Due 2027, 4.350% Notes Due 2030, and 4.900% Notes Due 2035. The securities will be issued under Walmart's Indenture dated July 19, 2005, and will be governed by the terms outlined in the prospectus supplement dated April 23, 2025.","2025-08-23 13:42:50",[],{"symbol":5,"accessionnumber":5394,"filingdate":1937,"sec_url":5396,"tags":6053,"headline":6057,"summary":6058,"sector":5738,"industry":5739,"date_processed":6059,"impact_score":5978,"exhibits":6060,"isLocked":5751},{"7.01":6054,"9.01":6056},[6055],"Press Release Furnished",[5938],"Walmart Shares Growth Strategy and Outlook at Investment Community Meeting","Walmart Inc. hosted an Investment Community Meeting where leadership shared its focus on driving growth and creating shareholder value, highlighting its people-led, tech-powered omnichannel strategy. The company reaffirmed its Q1 sales guidance and provided insights into its strategy to drive growth by improving customer and member experiences and create shareholder value by strengthening its business model. The press release furnished details about Walmart's growth strategy, margin expansion, return on investment, and forward-looking statements regarding its fiscal year 2026 outlook.","2025-08-23 16:31:10",[],{"symbol":5,"accessionnumber":5403,"filingdate":2033,"sec_url":5405,"tags":6062,"headline":6064,"summary":6065,"sector":5738,"industry":5739,"date_processed":6066,"impact_score":5762,"exhibits":6067,"isLocked":5751},{"8.01":6063},[5860,5758],"Walmart CEO Enters into 10b5-1 Trading Plan","On March 17, 2025, Walmart Inc. announced that its President and Chief Executive Officer, C. Douglas McMillon, entered into a stock trading plan under Rule 10b5-1 of the Securities Exchange Act of 1934. The plan, designed for asset diversification, tax, and financial planning, mandates monthly sales of up to 19,424 shares from June 2025 through May 2026, totaling up to 233,000 shares. McMillon will have no control over the timing of these transactions, which comply with the company's Insider Trading Policy and stock ownership guidelines.","2025-08-23 19:52:22",[],{"symbol":5,"accessionnumber":5399,"filingdate":2033,"sec_url":5401,"tags":6069,"headline":6071,"summary":6072,"sector":5738,"industry":5739,"date_processed":6073,"impact_score":5762,"exhibits":6074,"isLocked":5751},{"8.01":6070},[5868],"Walmart Exec Enters 10b5-1 Stock Trading Plan","On March 17, 2025, Walmart Inc. announced that John Furner, Executive Vice President, President and CEO of Walmart U.S., entered into a Rule 10b5-1 stock trading plan. This plan allows Mr. Furner to sell up to 157,500 shares of Walmart's common stock monthly from June 2025 through May 2026, as part of his long-term financial planning. Any transactions under this plan will be disclosed through Form 144 and Form 4 filings with the SEC.","2025-08-23 19:52:25",[],{"symbol":5,"accessionnumber":5413,"filingdate":2117,"sec_url":5415,"tags":6076,"headline":6079,"summary":6080,"sector":5738,"industry":5739,"date_processed":6081,"impact_score":5741,"exhibits":6082,"isLocked":5751},{"2.02":6077,"9.01":6078},[5734,5735,5777],[6023],"Walmart Reports Strong Q4 and FY25 Results, Raises FY26 Guidance","Walmart Inc. reported strong financial results for Q4 and fiscal year 2025, with notable revenue growth, increased operating income, and a raised guidance for FY26. The company announced a 13% dividend increase, reflecting confidence in its financial health. Despite some headwinds, Walmart maintained positive comparable sales and expanded its market share.","2025-11-11 23:44:24",[6083,6086],{"exhibit_number":5744,"htm_reference":6084,"full_url":6085},"earningsreleasefy25q4.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416925000010/earningsreleasefy25q4.htm",{"exhibit_number":5748,"htm_reference":6087,"full_url":6088},"earningspresentationfy25.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416925000010/earningspresentationfy25.htm",{"symbol":5,"accessionnumber":5423,"filingdate":2381,"sec_url":5425,"tags":6090,"headline":6092,"summary":6093,"sector":5738,"industry":5739,"date_processed":6094,"impact_score":5978,"exhibits":6095,"isLocked":5751},{"8.01":6091},[5758],"Walmart International CEO Initiates Stock Trading Plan","On November 22, 2024, Walmart Inc. announced that Kathryn McLay, Executive Vice President, President, and CEO of Walmart International, has entered into a stock trading plan under Rule 10b5-1. The plan, designed for long-term asset diversification and financial planning, will result in the automatic sale of up to 40,000 shares of the company's common stock over a ten-month period starting in March 2025. The sales are in accordance with the company's Insider Trading Policy and will be disclosed through SEC filings.","2025-11-27 23:28:02",[],{"symbol":5,"accessionnumber":5428,"filingdate":2399,"sec_url":5430,"tags":6097,"headline":6101,"summary":6102,"sector":5738,"industry":5739,"date_processed":6103,"impact_score":5741,"exhibits":6104,"isLocked":5751},{"2.02":6098,"9.01":6099},[5734,5735],[5938,6100],"Pro Forma Financial Information","Walmart Reports Q3 Results and FY25 Guidance","Walmart Inc. reports a 5.5% increase in consolidated revenue for the third quarter, reaching $169.6 billion. Operating income grew by 8.2% to $6.7 billion. The company also announced its guidance for FY25, expecting net sales to grow by 4.8% to 5.1% and adjusted operating income to grow by 8.5% to 9.25% in constant currency. Walmart's financial performance is detailed in the press release and financial presentation, including key financial metrics and business highlights. Exhibits 99.1 and 99.2 are furnished as part of this Current Report on Form 8-K.","2025-11-28 00:01:22",[6105,6108],{"exhibit_number":5744,"htm_reference":6106,"full_url":6107},"earningsreleasefy25q3.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416924000170/earningsreleasefy25q3.htm",{"exhibit_number":5748,"htm_reference":6087,"full_url":6109},"https://www.sec.gov/Archives/edgar/data/104169/000010416924000170/earningspresentationfy25.htm",{"symbol":5,"accessionnumber":5433,"filingdate":2519,"sec_url":5435,"tags":6111,"headline":6114,"summary":6115,"sector":5738,"industry":5739,"date_processed":6116,"impact_score":5978,"exhibits":6117,"isLocked":5751},{"7.01":6112,"9.01":6113},[5936],[5938],"Walmart Announces Settlement in Shareholder Derivative Actions","On October 18, 2024, Walmart Inc. announced a settlement agreement in shareholder derivative actions related to the company's distribution and dispensing of prescription opioids. The settlement, subject to court approval, includes a cash payment of $123 million to the company from insurance carriers and the implementation of certain corporate governance practices for five years. The settlement does not involve any admission of liability by the defendants.","2025-08-24 19:54:32",[],{"symbol":5,"accessionnumber":5438,"filingdate":2674,"sec_url":5440,"tags":6119,"headline":6121,"summary":6122,"sector":5738,"industry":5739,"date_processed":6123,"impact_score":5762,"exhibits":6124,"isLocked":5751},{"8.01":6120},[5868],"Walmart CFO Enters into 10b5-1 Stock Trading Plan","On September 6, 2024, Walmart Inc. announced that its Executive Vice President and Chief Financial Officer, John David Rainey, entered into a stock trading plan designed to comply with Rule 10b5-1 under the Securities Exchange Act of 1934. The plan allows for the sale of up to 95,800 shares of Walmart common stock over a period from February 3, 2025, through December 1, 2025, as part of Rainey's long-term asset diversification and financial planning strategy. The sales are subject to a minimum stock price threshold at the time of each sale. Any transactions under the plan will be disclosed publicly through required SEC filings.","2025-08-23 22:18:27",[],{"symbol":5,"accessionnumber":5448,"filingdate":2757,"sec_url":5450,"tags":6126,"headline":6129,"summary":6130,"sector":5738,"industry":5739,"date_processed":6131,"impact_score":5762,"exhibits":6132,"isLocked":5751},{"5.02":6127,"9.01":6128},[5913],[5938],"Walmart Appoints Former PwC Chair to Board","Walmart Inc. has appointed Bob Moritz, retired Chairperson of PricewaterhouseCoopers (PwC), to its Board of Directors, effective August 15, 2024. Moritz, who brings global business experience and financial expertise, will serve on the Audit and Technology & eCommerce Committees. He will receive a prorated portion of the annual stock award and retainer for non-management directors.","2025-08-23 20:27:05",[],{"symbol":5,"accessionnumber":5452,"filingdate":2757,"sec_url":5454,"tags":6134,"headline":6137,"summary":6138,"sector":5738,"industry":5739,"date_processed":6139,"impact_score":5741,"exhibits":6140,"isLocked":5751},{"2.02":6135,"9.01":6136},[5734,5735,5777],[5938],"Walmart Reports Strong Q2 Growth and Raises FY25 Guidance","Walmart Inc. announced its second quarter financial results, reporting a 4.8% increase in consolidated revenue to $169.3 billion and an 8.5% rise in consolidated operating income to $7.94 billion. The company also issued guidance for Q3 and raised its outlook for FY25, expecting net sales to grow 3.75% to 4.75% and adjusted operating income to grow 6.5% to 8.0% in constant currency. Key highlights include a 21% growth in global eCommerce sales, 4.2% increase in U.S. comparable sales, and strong membership income growth. Walmart repurchased 33.4 million shares for $2.1 billion YTD.","2025-08-23 20:27:01",[],{"symbol":5,"accessionnumber":5462,"filingdate":3003,"sec_url":5464,"tags":6142,"headline":6144,"summary":6145,"sector":5738,"industry":5739,"date_processed":6146,"impact_score":5762,"exhibits":6147,"isLocked":5751},{"5.07":6143},[6011,6013,6012],"Walmart Shareholders Approve Key Proposals at Annual Meeting","On June 5, 2024, Walmart Inc. held its Annual Shareholders' Meeting, where shareholders elected all eleven directors nominated, approved the compensation of named executive officers, and ratified the appointment of Ernst & Young LLP as independent accountants for the fiscal year ending January 31, 2025. Several shareholder proposals, including those concerning political contributions, pork supply chain standards, and human rights impact assessments, were rejected by the shareholders.","2025-08-22 23:59:17",[],{"symbol":5,"accessionnumber":5467,"filingdate":3086,"sec_url":5469,"tags":6149,"headline":6152,"summary":6153,"sector":5738,"industry":5739,"date_processed":6154,"impact_score":5741,"exhibits":6155,"isLocked":5751},{"2.02":6150,"9.01":6151},[5734,5735],[5938],"Walmart Reports Strong First Quarter 2024 Results","Walmart Inc. announced strong first-quarter results for 2024, with consolidated revenue increasing by 6.0% to $161.5 billion. Operating income rose 9.6% to $6.8 billion, and adjusted operating income increased by 13.7% to $7.1 billion. The company reported GAAP earnings per share (EPS) of $0.63 and adjusted EPS of $0.60, which excludes the effect of net gains on equity and other investments. Walmart also provided guidance for the second quarter and updated its outlook for fiscal year 2025.","2025-08-22 20:58:25",[6156,6159],{"exhibit_number":5744,"htm_reference":6157,"full_url":6158},"earningsreleasefy25q1.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416924000088/earningsreleasefy25q1.htm",{"exhibit_number":5748,"htm_reference":6087,"full_url":6160},"https://www.sec.gov/Archives/edgar/data/104169/000010416924000088/earningspresentationfy25.htm",{"symbol":5,"accessionnumber":5472,"filingdate":3256,"sec_url":5474,"tags":6162,"headline":6164,"summary":6165,"sector":5738,"industry":5739,"date_processed":6166,"impact_score":5741,"exhibits":6167,"isLocked":5751},{"8.01":6163},[5868,5925],"Walmart Executive Enters into Rule 10b5-1 Stock Trading Plan","On March 28, 2024, Walmart Inc. announced that Daniel J. Bartlett, Executive Vice President, Corporate Affairs, has entered into a stock trading plan under Rule 10b5-1, allowing him to sell up to $4,000,000 worth of the company's common stock from June 2024 through May 2026, subject to a minimum stock price threshold. This plan ensures compliance with securities laws by allowing pre-planned transactions of company securities when not in possession of material non-public information. Transactions will be disclosed as required by law.","2025-08-22 09:18:51",[],{"symbol":5,"accessionnumber":5482,"filingdate":3348,"sec_url":5484,"tags":6169,"headline":6171,"summary":6172,"sector":5738,"industry":5739,"date_processed":6173,"impact_score":5741,"exhibits":6174,"isLocked":5751},{"8.01":6170},[5860,5758,5925],"Walmart Exec Enters 10b5-1 Trading Plan","On February 28, 2024, Walmart Inc. announced that John Furner, Executive Vice President and CEO of Walmart U.S., has entered into a stock trading plan under Rule 10b5-1. This plan, which complies with the Company's Insider Trading Policy, allows Mr. Furner to sell up to 131,250 shares of Walmart's common stock over the period starting May 31, 2024, and ending February 27, 2025. The plan aims at long-term asset diversification, tax, and financial planning while adhering to the company's stock ownership guidelines.","2025-08-22 05:29:53",[],{"symbol":5,"accessionnumber":5487,"filingdate":3360,"sec_url":5489,"tags":6176,"headline":6179,"summary":6180,"sector":5738,"industry":5739,"date_processed":6181,"impact_score":5762,"exhibits":6182,"isLocked":5751},{"5.03":6177,"9.01":6178},[5860],[5938],"Walmart Announces 3-for-1 Stock Split","Walmart Inc. announced a 3-for-1 forward stock split of its common stock, effective February 23, 2024. The split, which was authorized by the Board of Directors on January 30, 2024, will increase the number of shares of authorized common stock from 11 billion to 33 billion. The split will result in each shareholder receiving two additional shares for each share held as of the close of business on February 22, 2024. The par value per share remains at $0.10, and trading in the common stock is expected to commence on a split-adjusted basis on February 26, 2024.","2025-08-22 04:49:38",[6183],{"exhibit_number":5765,"htm_reference":6184,"full_url":6185},"formxex31xcertificateofame.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416924000033/formxex31xcertificateofame.htm",{"symbol":5,"accessionnumber":5492,"filingdate":3377,"sec_url":5494,"tags":6187,"headline":6190,"summary":6191,"sector":5738,"industry":5739,"date_processed":6192,"impact_score":5741,"exhibits":6193,"isLocked":5751},{"2.02":6188,"9.01":6189},[5734,5735],[5938],"Walmart Reports Strong Q4 FY24 Results with Revenue Growth and Operating Income Surge","Walmart Inc. announced its fourth quarter results for fiscal year 2024, highlighting a 5.7% increase in consolidated revenue and a 30.4% surge in consolidated operating income. The company reported global eCommerce sales growth of 23%, with a strong performance from Walmart U.S. and Walmart International. Walmart also raised its annual dividend by 9% and provided outlook for Q1 and FY25.","2025-08-22 04:01:49",[6194,6197],{"exhibit_number":5744,"htm_reference":6195,"full_url":6196},"earningsreleasefy24q4.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416924000019/earningsreleasefy24q4.htm",{"exhibit_number":5748,"htm_reference":6198,"full_url":6199},"earningspresentationfy24.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416924000019/earningspresentationfy24.htm",{"symbol":5,"accessionnumber":5497,"filingdate":3444,"sec_url":5499,"tags":6201,"headline":6179,"summary":6204,"sector":5738,"industry":5739,"date_processed":6205,"impact_score":5762,"exhibits":6206,"isLocked":5751},{"7.01":6202,"9.01":6203},[5936,5860],[5938],"On January 30, 2024, Walmart Inc. announced a 3-for-1 forward stock split to make purchasing shares more accessible to its associates. Each shareholder of record as of February 22, 2024, will receive two additional shares for each share held, with trading on a split-adjusted basis commencing on February 26, 2024. The split is part of Walmart's ongoing review of optimal trading levels and aligns with its commitment to helping associates benefit from stock purchase programs.","2025-08-22 01:21:58",[6207],{"exhibit_number":5744,"htm_reference":6208,"full_url":6209},"pressrelease1302024.htm","https://www.sec.gov/Archives/edgar/data/104169/000010416924000004/pressrelease1302024.htm",null,1789889921743]