[{"data":1,"prerenderedAt":6109},["ShallowReactive",2],{"company-overview-ANET":3},{"company_profile":4,"ohlc":24,"spy":4112,"trading_signals":5388,"company_actions":5550,"filings_8k":5839,"report_history":6108,"insider_summary":6108,"filings_summary":6108,"financials_summary":6108,"institutional_summary":6108,"seo_links":6108},{"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},"ANET","Arista Networks, Inc.","NYSE","XNYS","Technology","Computer Hardware",4412,"https://www.arista.com","Arista Networks, Inc. is a leading provider of high-performance networking solutions, primarily focusing on cloud computing, large-scale data center, and high-frequency trading environments. The company specializes in software-driven networking products designed to optimize the performance of data centers and cloud architectures, empowering businesses to tackle the challenges of modern IT demands. Notable for its highly programmable modular operating system, Arista EOS (Extensible Operating System), their offerings support automation and scalability across extensive network infrastructures. Catering to sectors such as technology, financial services, and telecommunications, Arista Networks plays a crucial role in the deployment of next-generation networks, aiming to improve speed and reliability. The company's strategic alliances and collaborations with major tech firms underscore its market influence, enabling seamless integration and compatibility with various datacenter technologies. As industries continue to expand their digital footprints, Arista Networks' solutions help manage burgeoning data flows efficiently, making it a vital player in the growing landscape of cloud computing and infrastructure.","Common Stock","Ms. Jayshree V. Ullal","5453 Great America Parkway","Santa Clara",95054,"CA","United States","408 547 5500","2025-03-08 00:00:00","True",[25,31,37,43,49,55,60,66,72,78,84,90,96,102,108,114,120,125,131,136,142,148,153,158,164,169,175,181,187,193,198,204,210,216,222,228,234,240,246,252,258,263,269,275,281,287,293,299,305,311,317,322,327,333,339,345,351,357,363,369,375,381,386,392,398,404,410,416,422,428,434,440,445,450,456,462,467,473,478,484,490,496,501,507,513,519,525,531,536,542,548,554,560,566,572,577,583,588,593,599,605,611,616,621,627,632,637,643,648,654,660,665,671,677,683,689,695,701,707,713,719,725,731,737,743,749,755,761,766,771,777,783,789,795,800,806,812,817,823,829,835,840,846,851,856,862,868,873,878,884,889,893,898,904,910,916,922,927,933,938,943,949,954,960,966,971,977,983,988,994,1000,1005,1010,1016,1022,1026,1031,1036,1042,1048,1053,1059,1063,1069,1075,1081,1085,1090,1096,1101,1107,1113,1118,1124,1129,1133,1138,1144,1150,1155,1160,1165,1171,1177,1182,1188,1193,1198,1203,1208,1213,1218,1224,1229,1235,1240,1246,1252,1258,1263,1269,1275,1281,1287,1293,1299,1305,1311,1317,1323,1328,1333,1339,1344,1349,1355,1361,1367,1373,1378,1383,1388,1394,1398,1404,1409,1414,1420,1425,1428,1433,1439,1444,1448,1453,1459,1464,1470,1475,1481,1484,1490,1495,1500,1503,1509,1514,1520,1525,1530,1536,1541,1547,1551,1557,1561,1565,1570,1574,1578,1583,1589,1594,1599,1605,1610,1616,1622,1627,1632,1638,1644,1650,1655,1659,1665,1670,1676,1682,1688,1693,1699,1705,1711,1717,1723,1729,1735,1740,1746,1751,1757,1763,1769,1775,1781,1787,1792,1797,1802,1808,1814,1820,1826,1832,1837,1842,1848,1854,1859,1865,1871,1876,1882,1887,1893,1899,1905,1909,1914,1918,1924,1930,1936,1942,1947,1953,1959,1964,1970,1976,1982,1988,1993,1999,2005,2010,2015,2020,2026,2032,2038,2044,2050,2056,2062,2068,2074,2080,2086,2092,2098,2104,2110,2116,2121,2127,2133,2139,2145,2150,2155,2161,2166,2172,2177,2183,2189,2194,2200,2205,2211,2216,2222,2228,2234,2240,2246,2252,2258,2263,2269,2274,2280,2285,2291,2297,2303,2309,2315,2321,2327,2333,2339,2345,2349,2355,2361,2366,2372,2378,2384,2390,2396,2402,2408,2414,2420,2425,2431,2436,2441,2447,2451,2455,2461,2466,2471,2476,2482,2488,2493,2499,2505,2511,2515,2520,2525,2530,2536,2540,2543,2549,2555,2560,2564,2570,2576,2581,2585,2588,2594,2600,2606,2611,2616,2622,2628,2632,2638,2644,2650,2655,2661,2667,2673,2679,2684,2689,2694,2699,2705,2710,2714,2719,2725,2729,2733,2738,2743,2748,2753,2758,2764,2770,2775,2779,2785,2790,2795,2799,2804,2810,2813,2819,2825,2830,2835,2841,2846,2851,2857,2863,2868,2873,2878,2884,2890,2896,2901,2905,2909,2914,2920,2925,2930,2935,2939,2942,2946,2952,2958,2964,2969,2973,2979,2984,2989,2992,2998,3003,3009,3014,3018,3024,3029,3034,3039,3045,3051,3054,3058,3063,3068,3073,3077,3081,3087,3091,3094,3097,3100,3105,3109,3113,3117,3123,3128,3132,3138,3143,3149,3154,3160,3165,3170,3176,3182,3188,3194,3199,3204,3210,3214,3217,3222,3227,3231,3236,3241,3246,3251,3256,3262,3268,3274,3280,3286,3292,3298,3304,3310,3316,3322,3328,3334,3340,3346,3352,3358,3364,3370,3376,3381,3385,3390,3394,3400,3405,3411,3417,3422,3428,3432,3436,3441,3444,3449,3454,3459,3465,3469,3475,3480,3486,3491,3495,3501,3506,3511,3515,3521,3527,3532,3537,3541,3545,3551,3557,3563,3568,3573,3579,3582,3588,3593,3597,3602,3607,3612,3617,3623,3629,3633,3638,3643,3649,3655,3660,3665,3671,3676,3681,3687,3692,3696,3702,3707,3713,3719,3725,3731,3737,3743,3748,3751,3756,3760,3764,3770,3775,3780,3786,3792,3797,3803,3808,3814,3820,3826,3832,3836,3842,3847,3853,3857,3863,3868,3874,3879,3885,3891,3897,3903,3909,3914,3919,3923,3927,3932,3936,3942,3948,3954,3960,3966,3972,3978,3984,3990,3996,4002,4008,4014,4019,4025,4031,4035,4040,4045,4050,4056,4062,4068,4074,4079,4084,4090,4095,4101,4106],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",202.35,202.58,196.89,199.44,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",203.11,204.91,192.98,199.53,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",197.44,200.25,195.08,197.54,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",191.88,194.69,190.86,192.84,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",189.82,191.11,186.11,187.81,{"symbol":5,"time":56,"open":57,"high":40,"low":58,"close":59},"2026-09-11",192.23,192.11,199.59,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",189.35,193.04,187.89,188.99,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",194.86,196.96,192.05,192.93,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",196.82,200.68,194.72,194.96,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",192.82,197.1,190.56,193.78,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",185.25,192,181.27,191.44,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",188,189.89,184.08,186.1,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",195.77,196.5,188.56,189.26,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",195.5,197.99,193.91,195.69,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",200,200.1,194.61,195.38,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",205.9,206.13,199.22,201.09,{"symbol":5,"time":121,"open":122,"high":123,"low":122,"close":124},"2026-08-26",190.91,203.36,202.25,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",192.34,193.15,188.06,190.94,{"symbol":5,"time":132,"open":133,"high":134,"low":133,"close":135},"2026-08-24",186,190.25,188.15,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",183.77,190.44,183.59,188.65,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",185.31,187.28,182.83,183.75,{"symbol":5,"time":149,"open":150,"high":104,"low":151,"close":152},"2026-08-19",195.04,184.51,186.45,{"symbol":5,"time":154,"open":155,"high":105,"low":156,"close":157},"2026-08-18",196,189.67,193.18,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-17",201.16,202.27,198.34,201.8,{"symbol":5,"time":165,"open":166,"high":166,"low":167,"close":168},"2026-08-14",205.27,198.25,198.82,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-13",209.79,210.11,203.55,203.62,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-12",205.47,211.45,203.76,210.5,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-11",194.57,198.92,190.48,197.85,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-10",192.49,195.7,187.03,191.52,{"symbol":5,"time":194,"open":195,"high":195,"low":196,"close":197},"2026-08-07",198,187.5,188.67,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-06",192.41,197.11,189.43,192.32,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-05",210.19,214.89,191.01,197.31,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-04",187.7,194.35,187.01,190.51,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-03",174.42,186.57,173.45,184.89,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-31",177.6,183.52,175.7,180.35,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-30",164.56,171.51,164.49,171.02,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-29",168.45,169.33,156.84,157.97,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-28",165.57,169.97,159.27,169.71,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-27",175.21,176.73,165.9,170.76,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-24",174,177.51,170.91,173.99,{"symbol":5,"time":259,"open":260,"high":261,"low":260,"close":262},"2026-07-23",172.77,179.48,176.61,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-22",171.13,176.41,170,174.87,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-21",174.44,177.88,172.1,174.58,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-20",168.94,172.6,168.32,169.35,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-17",163.11,171.43,157.13,168.61,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-16",169.21,170.28,163.68,168.56,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-15",184,186.21,166.5,171.92,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-14",183.9,185.6,175.69,182.57,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-13",186.27,189.56,180.5,181.15,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-10",185.3,187.62,182.5,186.96,{"symbol":5,"time":318,"open":319,"high":51,"low":320,"close":321},"2026-07-09",187,179.8,184.69,{"symbol":5,"time":323,"open":324,"high":88,"low":325,"close":326},"2026-07-08",166.18,165.99,181.05,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-07",169.1,169.23,162.59,166.46,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-06",162.87,177.2,161.36,173.28,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-02",166.36,167.74,156.65,159.99,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-07-01",165.55,170.5,159.2,166.62,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-30",164.11,172.55,162.7,169.88,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-29",158.86,165.66,155.22,164.1,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-26",159.94,161.23,154.74,157.6,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-25",167.76,170.16,159.46,165.45,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-24",162.33,165.68,160.57,161.74,{"symbol":5,"time":382,"open":383,"high":383,"low":384,"close":385},"2026-06-23",165.43,159.36,162.2,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-22",170.11,175.2,166.66,174.56,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-18",171.2,172,167.59,169.67,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-17",169.89,171.29,163.93,164.93,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-16",169.3,171.21,166.78,168.01,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-15",165.96,169.28,163.51,169.09,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-12",160.11,165.25,159.13,163.24,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-06-11",153.58,157.07,150.28,156.4,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":433},"2026-06-10",151,154.97,149,151.76,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-09",157.75,158.99,145.32,152.16,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":427},"2026-06-08",157.95,159.23,153.25,{"symbol":5,"time":446,"open":373,"high":447,"low":448,"close":449},"2026-06-05",161.19,152.19,154.27,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-04",163.08,167.79,157.4,166.01,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-06-03",175.49,177.48,168.71,174.37,{"symbol":5,"time":463,"open":464,"high":459,"low":465,"close":466},"2026-06-02",170.7,170.69,175.33,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-06-01",162.14,172.33,161.28,170.68,{"symbol":5,"time":474,"open":454,"high":475,"low":476,"close":477},"2026-05-29",161.5,155.8,159.47,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-28",154,156.38,150.66,155.27,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-27",157.85,158.11,153.57,154.31,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-26",157.51,160.14,153.89,158.01,{"symbol":5,"time":497,"open":498,"high":499,"low":432,"close":500},"2026-05-22",152.26,154.39,154.03,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-21",139.3,148.99,139.13,148.59,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-20",142,143.26,137.5,140.49,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-19",139.58,142.5,137,141.58,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-18",143.02,143.67,138.64,141.71,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-15",144.99,145.9,141.78,141.97,{"symbol":5,"time":532,"open":516,"high":533,"low":534,"close":535},"2026-05-14",147.89,141,147.81,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-05-13",144.8,147.31,140.3,140.69,{"symbol":5,"time":543,"open":544,"high":545,"low":546,"close":547},"2026-05-12",136.78,142.94,135.37,142.54,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-05-11",141.4,142.62,135.13,136.43,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-08",142.65,143.99,138.6,141.77,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-07",149.22,149.44,139.68,141.75,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-06",153,154.83,140.58,147.06,{"symbol":5,"time":573,"open":574,"high":575,"low":400,"close":576},"2026-05-05",177,177.22,170.22,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-05-04",175.68,179.1,172.29,172.62,{"symbol":5,"time":584,"open":585,"high":586,"low":395,"close":587},"2026-05-01",172.99,177.18,172.7,{"symbol":5,"time":589,"open":590,"high":591,"low":371,"close":592},"2026-04-30",172.01,173.58,172.71,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-29",166.1,168.73,163.42,168.68,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-04-28",166.48,167.82,162.25,165.29,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":610},"2026-04-27",176.72,176.76,168.51,172.47,{"symbol":5,"time":612,"open":613,"high":320,"low":614,"close":615},"2026-04-24",174.53,173.52,176.91,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":354},"2026-04-23",177.5,177.75,169.38,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-22",174.4,178.48,171.14,177.73,{"symbol":5,"time":628,"open":267,"high":629,"low":630,"close":631},"2026-04-21",173.85,167.22,172.86,{"symbol":5,"time":633,"open":634,"high":635,"low":232,"close":636},"2026-04-20",165,167.9,166.85,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-17",162.24,165.28,160.47,164.23,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":646},"2026-04-16",155.92,161.01,153.36,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-15",154.82,155.23,150.52,154.33,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-14",153.99,155.41,150.99,154.37,{"symbol":5,"time":661,"open":662,"high":663,"low":538,"close":664},"2026-04-13",146.73,152.14,152.02,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-10",147.54,149.34,145.4,147.35,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-04-09",145.11,146.19,141.11,146.05,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-04-08",143,146.16,141.12,145.07,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-04-07",127.85,133.7,127.55,133.64,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-04-06",127.32,128.16,125.17,126.25,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-04-02",121.1,127.2,119.79,126.68,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-04-01",126.06,127.25,124.66,124.85,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-03-31",118.62,123.46,117.42,122.78,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-30",122.01,123.34,115.42,116.13,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-27",121.34,123.72,120.34,120.77,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-26",131.79,132.5,122.51,122.55,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-25",133.21,135.08,131.15,135.01,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-24",134.21,135.7,129.19,130.8,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-03-23",133.48,138.21,132.2,135.88,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-03-20",134,135.3,128.9,131.22,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-03-19",133.74,136.57,132.35,136.26,{"symbol":5,"time":762,"open":763,"high":764,"low":763,"close":765},"2026-03-18",133.5,137.56,136.07,{"symbol":5,"time":767,"open":736,"high":768,"low":769,"close":770},"2026-03-17",136.7,132.31,133.07,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-16",133.87,136.28,131.91,135.35,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-13",134.82,137.6,130.51,133.57,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-12",137.74,137.78,133.69,134.03,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-11",139.16,141.14,137.65,138.23,{"symbol":5,"time":796,"open":797,"high":559,"low":798,"close":799},"2026-03-10",138,137.89,139.62,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-03-09",130.41,137.68,129.79,137.17,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-03-06",136.39,139.06,132.73,132.89,{"symbol":5,"time":813,"open":814,"high":815,"low":751,"close":816},"2026-03-05",135.12,139.48,139.4,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-03-04",127.87,135.56,127.4,134.83,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-03-03",125.33,126.83,122.37,124.6,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-03-02",129.65,130.69,127.26,129.3,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":763},"2026-02-27",127.52,133.58,127.5,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-02-26",132,132.22,126.92,130.25,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":811},"2026-02-25",129.37,133.78,128.64,{"symbol":5,"time":852,"open":845,"high":853,"low":854,"close":855},"2026-02-24",130.73,124.38,128.77,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-23",131.23,131.63,126.26,127.43,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-20",136.02,138.33,132.15,132.79,{"symbol":5,"time":869,"open":870,"high":871,"low":546,"close":872},"2026-02-19",138.61,140.32,137.23,{"symbol":5,"time":874,"open":875,"high":516,"low":876,"close":877},"2026-02-18",140.46,136.69,139.54,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-02-17",140.64,145,140,142.58,{"symbol":5,"time":885,"open":886,"high":887,"low":797,"close":888},"2026-02-13",145.82,148.77,141.59,{"symbol":5,"time":890,"open":797,"high":891,"low":892,"close":814},"2026-02-12",138.5,132.01,{"symbol":5,"time":894,"open":673,"high":895,"low":896,"close":897},"2026-02-11",145.24,138.22,140.66,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-02-10",144.33,145.04,141.8,143.45,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-02-09",138.28,142.27,136.05,141.74,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-02-06",131.4,137.61,130.32,137.49,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-02-05",127.73,130.31,125.34,128.67,{"symbol":5,"time":923,"open":797,"high":924,"low":925,"close":926},"2026-02-04",139.37,129.24,130.28,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-02-03",140.72,143.27,135.33,139.39,{"symbol":5,"time":934,"open":935,"high":936,"low":896,"close":937},"2026-02-02",141.32,143.11,138.37,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":909},"2026-01-30",145.85,148.06,141.44,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-01-29",150.15,151.55,145.33,148.15,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":945},"2026-01-28",150.35,151.8,145.57,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2026-01-27",144.86,149.27,143.8,146.69,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2026-01-26",139.32,146.41,139.24,143.72,{"symbol":5,"time":967,"open":937,"high":968,"low":969,"close":970},"2026-01-23",138.9,134.86,136.34,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2026-01-22",139.84,146.4,137.42,138.41,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-01-21",127.86,129.55,125.04,127.29,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":837},"2026-01-20",126.49,130.38,125.78,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-16",132.18,132.94,129.33,129.83,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2026-01-15",127.59,133.34,127.37,130.59,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":716,"close":1004},"2026-01-14",128.76,129.76,125.09,{"symbol":5,"time":1006,"open":1007,"high":832,"low":1008,"close":1009},"2026-01-13",123.7,123.05,129.93,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2026-01-12",121.6,124.46,120,123.42,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1020,"close":1021},"2026-01-09",124.57,124.83,121.9,122.89,{"symbol":5,"time":1023,"open":848,"high":1024,"low":1025,"close":722},"2026-01-08",129.6,122.81,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":850,"close":1030},"2026-01-07",130.01,131.66,130.08,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":728,"close":1035},"2026-01-06",137.9,137.93,132.58,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2026-01-05",138.34,141.41,134.51,137.19,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2026-01-02",134.05,136.09,132.19,133.6,{"symbol":5,"time":1049,"open":728,"high":1050,"low":1051,"close":1052},"2025-12-31",132.83,130.88,131.03,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2025-12-30",134.25,134.45,132.37,132.44,{"symbol":5,"time":1060,"open":735,"high":752,"low":1061,"close":1062},"2025-12-29",131.04,134.15,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-12-26",131,132.13,130.45,131.84,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-12-24",131.13,131.5,130.11,130.77,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-12-23",129.32,131.72,129.25,131.32,{"symbol":5,"time":1082,"open":1083,"high":751,"low":1084,"close":853},"2025-12-22",133.43,130.22,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1087,"close":1089},"2025-12-19",125.01,132.52,131.12,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-18",125,127.16,123.88,124.62,{"symbol":5,"time":1097,"open":1098,"high":826,"low":1099,"close":1100},"2025-12-17",125.94,121.63,122.36,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-12-16",126.14,127.84,124.2,126.13,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-12-15",125.5,127.36,123.61,125.89,{"symbol":5,"time":1114,"open":1115,"high":1044,"low":1116,"close":1117},"2025-12-12",132.48,124.3,124.76,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-12-11",135.53,136.4,128.95,134.39,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":845,"close":1128},"2025-12-10",131.05,134.44,132.36,{"symbol":5,"time":1130,"open":1131,"high":742,"low":691,"close":1132},"2025-12-09",128.7,130.04,{"symbol":5,"time":1134,"open":1135,"high":782,"low":1136,"close":1137},"2025-12-08",129.73,128.21,129.11,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-12-05",128.5,129.66,126.84,128.59,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-12-04",127.08,130.78,126.74,128.55,{"symbol":5,"time":1151,"open":1152,"high":1140,"low":1153,"close":1154},"2025-12-03",126.16,123.75,127.8,{"symbol":5,"time":1156,"open":1157,"high":1061,"low":1158,"close":1159},"2025-12-02",129.75,126.27,127.22,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1103,"close":1164},"2025-12-01",128.98,129.5,128.11,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1170},"2025-11-28",130,131.41,128.12,130.68,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-11-26",127.48,128.48,125.25,127.65,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":981},"2025-11-25",122.4,125.91,122.32,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-11-24",118.92,122.42,118.2,122.17,{"symbol":5,"time":1189,"open":1190,"high":1014,"low":1191,"close":1192},"2025-11-21",118.42,114.52,117.43,{"symbol":5,"time":1194,"open":1195,"high":727,"low":1196,"close":1197},"2025-11-20",129.89,118.9,119.59,{"symbol":5,"time":1199,"open":1008,"high":1200,"low":1201,"close":1202},"2025-11-19",126.57,122.9,124.81,{"symbol":5,"time":1204,"open":1205,"high":687,"low":1206,"close":1207},"2025-11-18",125.75,122.08,123.45,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":833},"2025-11-17",131.35,133.32,125.4,{"symbol":5,"time":1214,"open":1215,"high":546,"low":1216,"close":1217},"2025-11-14",127.06,125.36,131.37,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-11-13",134.43,135.58,129.17,130.3,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":849,"close":1228},"2025-11-12",136.22,136.6,134.98,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-11-11",134.87,136.38,132.41,134.93,{"symbol":5,"time":1236,"open":511,"high":1237,"low":1238,"close":1239},"2025-11-10",138.98,134.59,137.26,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-11-07",134.41,136.61,132.45,134.65,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-11-06",140.65,141.99,132.59,134.02,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-11-05",142.67,148,140.02,140.42,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":658,"close":1262},"2025-11-04",152.86,157.02,153.55,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-11-03",160.5,160.9,155.42,157.59,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-10-31",161.09,162.12,155.74,157.69,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-10-30",162.47,164.94,158.4,158.44,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-10-29",157.21,162.4,156.78,162.03,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2025-10-28",156.62,158.66,152.33,156.77,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2025-10-27",157.41,157.7,155.01,156.81,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-10-24",155,155.83,152.3,153.82,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-10-23",146.78,153.95,146.64,152.76,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-10-22",145.87,147.49,141.68,146.59,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-10-21",145.45,147.61,144.14,145.94,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":674,"close":1327},"2025-10-20",146.33,149.88,146.48,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":964,"close":1332},"2025-10-17",143.01,144.5,143.1,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-10-16",144.9,147.65,143.86,146.01,{"symbol":5,"time":1340,"open":1257,"high":1341,"low":1342,"close":1343},"2025-10-15",145.39,140.11,143.38,{"symbol":5,"time":1345,"open":1346,"high":521,"low":1347,"close":1348},"2025-10-14",142.99,136.79,138.79,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-10-13",160.76,162,145.09,147.45,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-10-10",159.86,162.68,153.74,154.1,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-10-09",157,159.8,154.6,158.23,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-10-08",147.99,158.51,147.41,157.36,{"symbol":5,"time":1374,"open":1375,"high":946,"low":1376,"close":1377},"2025-10-07",150.48,143.28,145.29,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1382},"2025-10-06",151.6,153.73,149.5,{"symbol":5,"time":1384,"open":1338,"high":1385,"low":1386,"close":1387},"2025-10-03",149.09,144.1,145.5,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-10-02",150,150.54,141.25,144.46,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":521,"close":957},"2025-10-01",144.65,149.95,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-09-30",143.43,145.84,143.16,145.71,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":551,"close":1408},"2025-09-29",144.92,147.8,143.37,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1413,"close":516},"2025-09-26",144.09,144.4,140.76,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-09-25",141.69,143.24,139.23,143.06,{"symbol":5,"time":1421,"open":1422,"high":1422,"low":1423,"close":1424},"2025-09-24",144.68,141.29,142.64,{"symbol":5,"time":1426,"open":956,"high":1427,"low":521,"close":1411},"2025-09-23",147.46,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":669},"2025-09-22",148.78,149.71,145.05,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-09-19",148.9,150.25,146.67,149.61,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1400,"close":1443},"2025-09-18",144,146.72,146.66,{"symbol":5,"time":1445,"open":1446,"high":1400,"low":891,"close":1447},"2025-09-17",142.63,142.84,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":534,"close":1452},"2025-09-16",145.26,147.37,142.16,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-15",139.6,146.9,139.17,145.43,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":932},"2025-09-12",149.18,149.47,139.02,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-09-11",151.99,156.32,150.36,153.04,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1335,"close":1474},"2025-09-10",145.56,151.71,150.72,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-09-09",140.97,142.88,139.51,141.91,{"symbol":5,"time":1482,"open":958,"high":1386,"low":973,"close":1483},"2025-09-08",140.01,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-09-05",144.13,145.46,140.25,142.85,{"symbol":5,"time":1491,"open":1492,"high":516,"low":1493,"close":1494},"2025-09-04",138.93,138.73,141.17,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":969,"close":1499},"2025-09-03",135.68,137.91,137.38,{"symbol":5,"time":1501,"open":1233,"high":1243,"low":1065,"close":1502},"2025-09-02",135.87,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-08-29",135.51,137.67,134.48,136.55,{"symbol":5,"time":1510,"open":1072,"high":1511,"low":1512,"close":1513},"2025-08-28",136.84,130.35,136.23,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-08-27",134.24,134.96,132.69,133.27,{"symbol":5,"time":1521,"open":867,"high":1522,"low":1523,"close":1524},"2025-08-26",134.94,132.21,134.27,{"symbol":5,"time":1526,"open":838,"high":1527,"low":1528,"close":1529},"2025-08-25",133.77,130.33,133.04,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-08-22",130.7,135,129.36,133.25,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":992,"close":1540},"2025-08-21",130.67,132.16,132.03,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-08-20",131.3,132.12,127.58,131.47,{"symbol":5,"time":1548,"open":517,"high":1549,"low":775,"close":1550},"2025-08-19",137.62,132.78,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1555,"close":1556},"2025-08-18",136.42,138.16,134.76,138.04,{"symbol":5,"time":1558,"open":970,"high":1559,"low":822,"close":1560},"2025-08-15",138.55,137.3,{"symbol":5,"time":1562,"open":1563,"high":1506,"low":1244,"close":1564},"2025-08-14",136.63,136.48,{"symbol":5,"time":1566,"open":1567,"high":1249,"low":1568,"close":1569},"2025-08-13",141.27,136.01,138.01,{"symbol":5,"time":1571,"open":1559,"high":1572,"low":1573,"close":1392},"2025-08-12",141.45,138.2,{"symbol":5,"time":1575,"open":1576,"high":565,"low":1577,"close":793},"2025-08-11",137.75,137.01,{"symbol":5,"time":1579,"open":1455,"high":1580,"low":1581,"close":1582},"2025-08-08",140.55,136.93,139.18,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-08-07",139.08,141.01,135.54,139.28,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":782,"close":1593},"2025-08-06",133.79,139.53,138.78,{"symbol":5,"time":1595,"open":1596,"high":1596,"low":1597,"close":1598},"2025-08-05",121.5,116.66,118.12,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-08-04",117.57,120.69,117.55,120.35,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1601},"2025-08-01",117.83,118.78,115.41,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1615},"2025-07-31",124.54,125.81,121.35,123.22,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-07-30",119.63,123.1,119.6,122.09,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":709},"2025-07-29",118,119.86,117.31,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1603},"2025-07-28",115,117.87,114.83,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2025-07-25",113.75,115.1,113.55,114.28,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-07-24",114,114.6,112.8,114.04,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2025-07-23",111.13,113.39,111,113.04,{"symbol":5,"time":1651,"open":1652,"high":1652,"low":1653,"close":1654},"2025-07-22",111.61,106.99,109.78,{"symbol":5,"time":1656,"open":1657,"high":1649,"low":1658,"close":1652},"2025-07-21",111.75,110.62,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-07-18",112.61,112.69,110.88,111.78,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1667,"close":1669},"2025-07-17",108.22,112.55,111.98,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2025-07-16",107.35,108.57,104.68,108.3,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-07-15",108.5,109.2,106.35,107.37,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-07-14",108.23,109.89,106.25,108.37,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1673},"2025-07-11",106.23,109.45,105.68,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-07-10",106.1,106.55,102.68,106.29,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-07-09",103.85,107.32,103.64,106.28,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1710},"2025-07-08",103.04,103.67,100.95,103.39,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-07-07",101.8,102.21,100.33,101.47,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1722},"2025-07-03",101.33,103.5,101.3,102.52,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-07-02",98.12,101.21,97.14,101.13,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-07-01",102.31,102.72,97.35,98.91,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1731},"2025-06-30",102,103.13,101,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-06-27",101.65,102.25,98.88,99.39,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1748,"close":1750},"2025-06-26",97.33,102.12,101.59,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-06-25",95.64,96.66,94.5,96.31,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-06-24",94.65,95.12,92.7,94.97,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-06-23",86.44,92.38,85.58,91.95,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-06-20",90.84,91.23,85.78,86.25,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-06-18",89.88,91.47,89,90.24,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-06-17",94.3,94.7,89.54,89.68,{"symbol":5,"time":1788,"open":1761,"high":1789,"low":1790,"close":1791},"2025-06-16",95.34,92.53,95.09,{"symbol":5,"time":1793,"open":1755,"high":1794,"low":1795,"close":1796},"2025-06-13",94.94,92.12,92.35,{"symbol":5,"time":1798,"open":1783,"high":1799,"low":1800,"close":1801},"2025-06-12",97.43,94.22,95.77,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-06-11",92.73,94.38,91.25,94.21,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-06-10",97,97.47,92.25,93.7,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-06-09",97.98,98.83,96.77,96.8,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-06-06",96.11,97.63,95.26,97.25,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-06-05",95.65,96.56,94.29,95.18,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1794},"2025-06-04",94.77,96.36,94.67,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1755},"2025-06-03",90.46,94.91,90.02,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1846,"close":1847},"2025-06-02",86.31,89.82,86.28,89.78,{"symbol":5,"time":1849,"open":1850,"high":1851,"low":1852,"close":1853},"2025-05-30",85.94,86.7,83.86,86.64,{"symbol":5,"time":1855,"open":1856,"high":1856,"low":1857,"close":1858},"2025-05-29",90.7,86.26,86.37,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":1864},"2025-05-28",93.09,93.55,92.33,92.79,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1870},"2025-05-27",92.9,93.11,91.89,92.49,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1785,"close":1875},"2025-05-23",90,91.63,91.2,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-05-22",92.43,93.44,91.4,92.56,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1878},"2025-05-21",92.77,95.41,92.2,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-05-20",95.58,95.97,94.68,95.67,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-05-19",94.43,96.9,93.61,96.7,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-05-16",96.62,96.78,95.36,96.42,{"symbol":5,"time":1906,"open":1789,"high":1904,"low":1907,"close":1908},"2025-05-15",94.54,96.07,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1904,"close":1913},"2025-05-14",99.15,99.47,98.22,{"symbol":5,"time":1915,"open":1790,"high":1916,"low":1917,"close":1825},"2025-05-13",97.85,92.26,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2025-05-12",92.71,92.87,90.36,92.32,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-05-09",88.1,88.49,85.37,86.52,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-05-08",87.52,88.69,86.62,87.27,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-05-07",85.88,87.38,82.8,86.45,{"symbol":5,"time":1943,"open":1944,"high":1795,"low":1945,"close":1946},"2025-05-06",87.42,87.04,90.77,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1952},"2025-05-05",89.7,91.57,89.44,90.38,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1957,"close":1958},"2025-05-02",89.1,92.02,89.09,91.02,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1858,"close":1963},"2025-05-01",87.77,89.34,87.84,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-04-30",78.07,82.56,77.72,82.27,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-04-29",79.41,81.11,78.85,80.73,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-04-28",76.95,79.25,76.88,78.31,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-04-25",76.41,79,76.01,77.91,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1990,"close":1992},"2025-04-24",71.56,75.98,75.29,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-04-23",73.21,73.64,70.36,70.76,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-04-22",67.67,69.26,67.16,68.67,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2009,"close":2001},"2025-04-21",68.68,69.3,66.59,{"symbol":5,"time":2011,"open":2012,"high":2012,"low":2013,"close":2014},"2025-04-17",72.51,70.41,71.2,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2017,"close":2019},"2025-04-16",69.13,73.13,71.87,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-04-15",73.17,74.01,72.41,73.2,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-04-14",76.5,76.78,73.18,73.59,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-04-11",72.99,73.8,70.62,72.67,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-04-10",74,74.5,69.89,72.65,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-04-09",68.91,77.65,68.59,76,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-04-08",72.64,74.46,67.79,69.5,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-04-07",59.8,70.69,59.43,68.17,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-04-04",67.52,68.8,62.42,64.37,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-04-03",73.22,75.55,71.14,71.27,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-02",75.73,81.21,75.5,80.16,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-01",77.15,78.55,75.91,78.49,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-03-31",75.22,77.68,74.53,77.48,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-03-28",79.44,80.23,77.07,77.94,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-03-27",80.25,81.05,78,78.96,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-03-26",85.74,86.04,80.01,81.66,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-03-25",87.51,88.37,86.66,86.94,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2112},"2025-03-24",85.67,87.64,85.31,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-03-21",81.64,83.84,80.75,83.13,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-03-20",83.14,84.58,82.81,82.97,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-03-19",84.43,85,82.35,84.42,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-03-18",83.51,84.84,83.23,83.99,{"symbol":5,"time":2146,"open":2147,"high":2106,"low":2148,"close":2149},"2025-03-17",83.88,83.77,85.09,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2141},"2025-03-14",82,84.25,81.8,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":2160},"2025-03-13",79.65,80.76,78.47,80.14,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2100},"2025-03-12",82.44,83,79.34,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2171},"2025-03-11",77.81,81.14,76.71,79.13,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2049,"close":2176},"2025-03-10",80,80.58,77.56,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":2181,"close":2182},"2025-03-07",85.81,86.43,80.21,83.36,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2187,"close":2188},"2025-03-06",83.64,86.53,83.3,84.34,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":1928,"close":2193},"2025-03-05",87.19,88.39,87.82,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":2198,"close":2199},"2025-03-04",82.72,86.95,81.45,85.52,{"symbol":5,"time":2201,"open":2202,"high":2202,"low":2203,"close":2204},"2025-03-03",93.07,84.85,86.01,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-02-28",90.97,93.18,90.35,93.05,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":1950},"2025-02-27",97.93,98.09,91.39,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2025-02-26",95.76,97.74,94.53,96.38,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-02-25",90.06,93.6,89.35,92.88,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2025-02-24",94.05,98.11,91.65,92.69,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":2239},"2025-02-21",104.18,104.6,98.17,98.3,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":2244,"close":2245},"2025-02-20",104.7,104.91,99.82,103.4,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2251},"2025-02-19",104.5,105.87,101.62,103.92,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":2256,"close":2257},"2025-02-18",109.1,112.12,108.25,111.06,{"symbol":5,"time":2259,"open":2260,"high":2260,"low":2261,"close":2262},"2025-02-14",109.05,106.32,106.87,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2025-02-13",109.72,111.47,108.65,109.75,{"symbol":5,"time":2270,"open":2271,"high":1643,"low":2272,"close":2273},"2025-02-12",111.84,108.9,109.64,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2025-02-11",117.9,119.29,115.67,116.84,{"symbol":5,"time":2281,"open":1014,"high":2282,"low":2283,"close":2284},"2025-02-10",121.01,118.67,120.23,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2289,"close":2290},"2025-02-07",116.85,120.32,116.51,118.47,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":2296},"2025-02-06",116.88,117.22,113.97,115.27,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2302},"2025-02-05",114.73,115.89,112.93,115.49,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2307,"close":2308},"2025-02-04",113,113.1,109.04,112.32,{"symbol":5,"time":2310,"open":2311,"high":2312,"low":2313,"close":2314},"2025-02-03",109.67,113.7,108.8,111.5,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":2320},"2025-01-31",115.4,118.34,113.31,115.23,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2325,"close":2326},"2025-01-30",114.77,116.99,112.35,113.86,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":2331,"close":2332},"2025-01-29",107.38,110.45,106.62,107.84,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2337,"close":2338},"2025-01-28",105.02,106.7,99.68,106.54,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2344},"2025-01-27",109.62,112.27,97.68,100.3,{"symbol":5,"time":2346,"open":2347,"high":838,"low":2348,"close":1222},"2025-01-24",133.31,128.4,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2354},"2025-01-23",128.34,129.26,126.72,129.12,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2025-01-22",126.18,131.18,125.2,129.82,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":1596},"2025-01-21",121.56,121.92,119.5,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2371},"2025-01-17",119.9,120.98,118.69,119.95,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2376,"close":2377},"2025-01-16",117.32,119.89,116.38,118.13,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":2383},"2025-01-15",116.47,117.25,115.07,116.1,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":2388,"close":2389},"2025-01-14",114.61,115.2,112.78,114.91,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":2394,"close":2395},"2025-01-13",110.11,113.06,109.09,112.64,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":2401},"2025-01-10",115.25,116.08,112.65,114.34,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2406,"close":2407},"2025-01-08",115.15,116.27,113.45,115.51,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2025-01-07",119.69,120.28,114.62,115.29,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2025-01-06",117.7,119.53,117.17,118.98,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2387},"2025-01-03",112.48,115.48,112.2,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2025-01-02",111.32,114.15,109.8,111.79,{"symbol":5,"time":2432,"open":2433,"high":2271,"low":2434,"close":2435},"2024-12-31",111.45,109.88,110.53,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2433},"2024-12-30",110.69,112.11,109.57,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2446},"2024-12-27",113.67,114.1,111.65,113.03,{"symbol":5,"time":2448,"open":1640,"high":2382,"low":2449,"close":2450},"2024-12-26",113.66,114.86,{"symbol":5,"time":2452,"open":2305,"high":2323,"low":2453,"close":2454},"2024-12-24",112.85,114.65,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2459,"close":2460},"2024-12-23",112.81,113.69,111.51,113.09,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2465,"close":2457},"2024-12-20",107.82,114.4,107,{"symbol":5,"time":2467,"open":2468,"high":2255,"low":2469,"close":2470},"2024-12-19",110.31,108.13,109.07,{"symbol":5,"time":2472,"open":2473,"high":2464,"low":2474,"close":2475},"2024-12-18",113.28,107.68,108.07,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2480,"close":2481},"2024-12-17",114.99,115.43,112.02,112.95,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2486,"close":2487},"2024-12-16",113.38,116.94,113.19,116.53,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2434,"close":2492},"2024-12-13",111.37,112.77,112.37,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2497,"close":2498},"2024-12-12",106.2,108.15,105.48,106.88,{"symbol":5,"time":2500,"open":2501,"high":2502,"low":2503,"close":2504},"2024-12-11",105.43,108.2,104.74,107.23,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2509,"close":2510},"2024-12-10",105.92,107.74,104.19,104.78,{"symbol":5,"time":2512,"open":1678,"high":2513,"low":2514,"close":2507},"2024-12-09",109,103.66,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2256},"2024-12-06",106.83,110.74,105.1,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":2517},"2024-12-05",103.41,108.14,102.44,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2529,"close":2501},"2024-12-04",106.01,108.97,104.01,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2535},"2024-12-03",101.99,104.05,101.6,103.62,{"symbol":5,"time":2537,"open":2538,"high":2509,"low":2538,"close":2539},"2024-12-02",101.46,102.53,{"symbol":5,"time":2541,"open":2542,"high":1743,"low":1709,"close":2538},"2024-11-29",101.75,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2548},"2024-11-27",101.63,101.73,98.55,100.57,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2554},"2024-11-26",100.87,103.48,100.62,102.08,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":1744,"close":2559},"2024-11-25",102.55,103.19,99.93,{"symbol":5,"time":2561,"open":2562,"high":2563,"low":2559,"close":2250},"2024-11-22",101.25,101.95,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-11-21",98,101.34,97.76,101.24,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-11-20",95,95.66,93.75,95.43,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":1895},"2024-11-19",92.68,95.06,92.1,{"symbol":5,"time":2582,"open":2583,"high":2583,"low":1923,"close":2584},"2024-11-18",94.98,92.62,{"symbol":5,"time":2586,"open":1890,"high":1890,"low":2587,"close":2225},"2024-11-15",93.06,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2592,"close":2593},"2024-11-14",98.25,98.84,96.12,96.49,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":2599},"2024-11-13",99.31,100.94,98.04,98.79,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2605},"2024-11-12",99.78,100.49,98.43,98.89,{"symbol":5,"time":2607,"open":1719,"high":2608,"low":2609,"close":2610},"2024-11-11",102.07,97.56,99.33,{"symbol":5,"time":2612,"open":2250,"high":2613,"low":2614,"close":2615},"2024-11-08",104.48,99.38,100.11,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-11-07",106.76,107.99,106.16,107.76,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-11-06",105,106,103.29,105.78,{"symbol":5,"time":2629,"open":1745,"high":2567,"low":2630,"close":2631},"2024-11-05",99.24,101.28,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2024-11-04",99.51,100.15,98.29,98.72,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2643},"2024-11-01",96.83,99.23,96.17,98.54,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-10-31",97.62,97.72,95.47,96.61,{"symbol":5,"time":2651,"open":2615,"high":2652,"low":2653,"close":2654},"2024-10-30",100.32,98.48,99,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2660},"2024-10-29",98.32,101.07,98.26,100.39,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":2665,"close":2666},"2024-10-28",99.97,100.13,97.7,98.1,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2671,"close":2672},"2024-10-25",99.98,100.19,98.35,98.52,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2678},"2024-10-24",99.13,99.6,98.58,98.93,{"symbol":5,"time":2680,"open":2591,"high":2681,"low":2682,"close":2683},"2024-10-23",100.35,97.88,98.51,{"symbol":5,"time":2685,"open":2686,"high":2548,"low":2687,"close":2688},"2024-10-22",99.5,98.28,99.14,{"symbol":5,"time":2690,"open":2691,"high":2608,"low":2692,"close":2693},"2024-10-21",100.81,100.38,101.5,{"symbol":5,"time":2695,"open":2696,"high":2696,"low":2697,"close":2698},"2024-10-18",102.09,99.89,100.5,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2704},"2024-10-17",103,104,101.83,101.85,{"symbol":5,"time":2706,"open":2707,"high":1750,"low":2708,"close":2709},"2024-10-16",98.8,98.71,101.52,{"symbol":5,"time":2711,"open":1720,"high":2712,"low":1889,"close":2713},"2024-10-15",103.65,98.08,{"symbol":5,"time":2715,"open":2716,"high":1692,"low":2717,"close":2718},"2024-10-14",104.79,103.34,103.37,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-10-11",102.6,104.43,102.49,104.23,{"symbol":5,"time":2726,"open":2727,"high":1697,"low":2728,"close":2524},"2024-10-10",100.89,100.65,{"symbol":5,"time":2730,"open":2337,"high":2731,"low":2732,"close":2546},"2024-10-09",102.3,99.03,{"symbol":5,"time":2734,"open":2735,"high":2698,"low":2736,"close":2737},"2024-10-08",99.57,98.63,100.06,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":2609,"close":2742},"2024-10-07",98.5,99.87,98.14,{"symbol":5,"time":2744,"open":2654,"high":2745,"low":2746,"close":2747},"2024-10-04",99.2,97.08,98.99,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":1896,"close":2752},"2024-10-03",97.19,98.96,97.53,{"symbol":5,"time":2754,"open":1903,"high":2755,"low":2756,"close":2757},"2024-10-02",97.61,94.83,97.41,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-10-01",97.09,97.71,94.62,95.46,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2769},"2024-09-30",94.51,96.09,94.13,95.96,{"symbol":5,"time":2771,"open":2772,"high":1829,"low":2773,"close":2774},"2024-09-27",96.37,94.09,95.07,{"symbol":5,"time":2776,"open":2604,"high":2751,"low":2777,"close":2778},"2024-09-26",95.54,96.58,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":2783,"close":2784},"2024-09-25",96.18,97.45,95.99,97.05,{"symbol":5,"time":2786,"open":2787,"high":2787,"low":2788,"close":2789},"2024-09-24",97.07,94.85,96.27,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":1828,"close":2794},"2024-09-23",96.95,97.5,96.39,{"symbol":5,"time":2796,"open":2797,"high":2221,"low":2798,"close":2592},"2024-09-20",94.37,94.27,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2756},"2024-09-19",93.2,95.14,92.86,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2808,"close":2809},"2024-09-18",90.52,92.04,89.36,90.43,{"symbol":5,"time":2811,"open":1806,"high":2807,"low":2812,"close":1780},"2024-09-17",90.13,{"symbol":5,"time":2814,"open":2815,"high":2816,"low":2817,"close":2818},"2024-09-16",88.78,90.03,87.87,89.79,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2823,"close":2824},"2024-09-13",89.99,91.01,89.26,89.94,{"symbol":5,"time":2826,"open":2827,"high":1951,"low":2828,"close":2829},"2024-09-12",85.7,84.94,88.84,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2101,"close":2834},"2024-09-11",81.87,86,85.73,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2840},"2024-09-10",81.25,82.29,80.57,81.69,{"symbol":5,"time":2842,"open":2843,"high":2198,"low":2844,"close":2845},"2024-09-09",79.98,79.75,81.19,{"symbol":5,"time":2847,"open":2158,"high":2848,"low":2849,"close":2850},"2024-09-06",82.03,78.26,78.58,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2855,"close":2856},"2024-09-05",80.33,82.54,80.03,82.11,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2861,"close":2862},"2024-09-04",81,82.62,80.4,81.51,{"symbol":5,"time":2864,"open":1961,"high":2865,"low":2866,"close":2867},"2024-09-03",88.25,81.15,81.68,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":1774,"close":2872},"2024-08-30",87.75,88.42,88.35,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2149,"close":2877},"2024-08-29",85.16,88.47,86.65,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":2882,"close":2883},"2024-08-28",86.36,87,84.17,85.29,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2889},"2024-08-27",85.34,87.02,84.45,86.41,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2894,"close":2895},"2024-08-26",89.33,89.5,85.55,86.17,{"symbol":5,"time":2897,"open":2898,"high":2899,"low":2900,"close":2815},"2024-08-23",88.75,89.56,87.57,{"symbol":5,"time":2902,"open":1779,"high":2903,"low":2817,"close":2904},"2024-08-22",89.6,88.04,{"symbol":5,"time":2906,"open":2907,"high":2823,"low":1961,"close":2908},"2024-08-21",87.91,88.97,{"symbol":5,"time":2910,"open":2911,"high":2893,"low":2912,"close":2913},"2024-08-20",88.4,88.03,88.45,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":2918,"close":2919},"2024-08-19",88,88.29,85.69,88.01,{"symbol":5,"time":2921,"open":2922,"high":2923,"low":2924,"close":2876},"2024-08-16",88.71,89.25,88.05,{"symbol":5,"time":2926,"open":2898,"high":2927,"low":2928,"close":2929},"2024-08-15",89.67,88.34,89.15,{"symbol":5,"time":2931,"open":2932,"high":2876,"low":2933,"close":2934},"2024-08-14",87.15,86.3,87.16,{"symbol":5,"time":2936,"open":2937,"high":2114,"low":2937,"close":2938},"2024-08-13",84.86,86.55,{"symbol":5,"time":2940,"open":2153,"high":1773,"low":2941,"close":2130},"2024-08-12",83.85,{"symbol":5,"time":2943,"open":2164,"high":2944,"low":2164,"close":2945},"2024-08-09",85.12,83.95,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2024-08-08",81.1,83.68,79.99,83.63,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2957},"2024-08-07",82.84,84.02,78.93,79.33,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2962,"close":2963},"2024-08-06",80.04,82.3,78.27,80.89,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":2034,"close":2968},"2024-08-05",75,79.42,78.73,{"symbol":5,"time":2970,"open":2174,"high":2837,"low":2971,"close":2972},"2024-08-02",77.85,79.84,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2978},"2024-08-01",87.63,91.04,83.04,84.66,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":1853},"2024-07-31",84.5,87.43,82.75,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2029,"close":2988},"2024-07-30",80.41,81.17,77.86,{"symbol":5,"time":2990,"open":2991,"high":2152,"low":2950,"close":2160},"2024-07-29",80.28,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2997},"2024-07-26",79.61,80.71,79.3,79.8,{"symbol":5,"time":2999,"open":3000,"high":3000,"low":3001,"close":3002},"2024-07-25",81.75,77.23,78.53,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-07-24",85.21,86.15,81.03,81.47,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":2114},"2024-07-23",85.56,87.22,85.05,{"symbol":5,"time":3015,"open":3016,"high":1938,"low":3017,"close":3011},"2024-07-22",83.92,83.6,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3022,"close":3023},"2024-07-19",83.16,84.07,82.51,82.64,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":3020},"2024-07-18",84.67,84.99,81.67,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":2882},"2024-07-17",87.68,88.13,83.98,{"symbol":5,"time":3035,"open":3036,"high":3037,"low":3038,"close":2899},"2024-07-16",90.45,90.92,89.07,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":3044},"2024-07-15",91.27,91.78,89.72,90.11,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":3049,"close":3050},"2024-07-12",89.53,91.6,89.32,90.48,{"symbol":5,"time":3052,"open":1958,"high":1806,"low":2829,"close":3053},"2024-07-11",89.9,{"symbol":5,"time":3055,"open":3056,"high":2807,"low":2908,"close":3057},"2024-07-10",91.74,90.94,{"symbol":5,"time":3059,"open":3060,"high":2768,"low":3061,"close":3062},"2024-07-09",92.98,91.41,91.44,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3067,"close":1884},"2024-07-08",91.54,93.5,91.52,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":3065},"2024-07-05",91.62,91.81,90.27,{"symbol":5,"time":3074,"open":2893,"high":3075,"low":3076,"close":3075},"2024-07-03",91.36,89.12,{"symbol":5,"time":3078,"open":1962,"high":3079,"low":3080,"close":2923},"2024-07-02",90.82,88.73,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-07-01",88.68,89.39,86.19,89.18,{"symbol":5,"time":3088,"open":2881,"high":3089,"low":2881,"close":3090},"2024-06-28",88.81,87.62,{"symbol":5,"time":3092,"open":2981,"high":2870,"low":2981,"close":3093},"2024-06-27",86.98,{"symbol":5,"time":3095,"open":2951,"high":3096,"low":2164,"close":2949},"2024-06-26",84.32,{"symbol":5,"time":3098,"open":2954,"high":3016,"low":3099,"close":2951},"2024-06-25",82.25,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":3104,"close":2961},"2024-06-24",83.66,83.91,81.76,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3000,"close":2188},"2024-06-21",84.62,84.64,{"symbol":5,"time":3110,"open":2833,"high":3111,"low":3112,"close":3013},"2024-06-20",86.47,84.21,{"symbol":5,"time":3114,"open":2136,"high":3115,"low":2135,"close":3116},"2024-06-18",86.03,85.08,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":3121,"close":3122},"2024-06-17",83.17,85.47,81.52,85.02,{"symbol":5,"time":3124,"open":2983,"high":3125,"low":3126,"close":3127},"2024-06-14",82.86,81.33,82.13,{"symbol":5,"time":3129,"open":2174,"high":3130,"low":2997,"close":3131},"2024-06-13",82.94,82.92,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":3137},"2024-06-12",76.79,78.1,75.66,77.83,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":2035,"close":3142},"2024-06-11",74.58,76.29,76.19,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":3147,"close":3148},"2024-06-10",73.65,74.67,72.81,74.4,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3153,"close":3151},"2024-06-07",74.2,75.35,73.79,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3158,"close":3159},"2024-06-06",73.75,74.52,73.38,74.14,{"symbol":5,"time":3161,"open":3146,"high":3162,"low":3163,"close":3164},"2024-06-05",75.48,73.99,74.39,{"symbol":5,"time":3166,"open":1996,"high":3167,"low":3168,"close":3169},"2024-06-04",74.75,72.79,73.3,{"symbol":5,"time":3171,"open":3172,"high":3173,"low":3174,"close":3175},"2024-06-03",75.1,75.31,72.58,74.1,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":3180,"close":3181},"2024-05-31",75.77,76.03,73,74.41,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":3186,"close":3187},"2024-05-30",76.75,77.25,75.12,75.92,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3193},"2024-05-29",76.63,77.57,76.33,77.08,{"symbol":5,"time":3195,"open":2102,"high":3196,"low":3197,"close":3198},"2024-05-28",78.21,76.4,76.87,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3152,"close":3203},"2024-05-24",76.11,77.19,76.64,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3208,"close":3209},"2024-05-23",76.34,76.52,72.35,75.36,{"symbol":5,"time":3211,"open":2108,"high":3212,"low":3213,"close":2171},"2024-05-22",80.31,79.1,{"symbol":5,"time":3215,"open":1974,"high":2994,"low":3216,"close":1979},"2024-05-21",77.92,{"symbol":5,"time":3218,"open":3219,"high":2859,"low":3220,"close":3221},"2024-05-20",80.12,79.76,79.85,{"symbol":5,"time":3223,"open":3224,"high":2862,"low":3225,"close":3226},"2024-05-17",81.04,79.46,79.97,{"symbol":5,"time":3228,"open":3000,"high":3229,"low":2108,"close":3230},"2024-05-16",82.26,80.02,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3235,"close":2862},"2024-05-15",78.75,81.57,78.67,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3184,"close":3240},"2024-05-14",77.27,78.5,78.42,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3190,"close":3245},"2024-05-13",78.02,78.65,77.47,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3167,"close":3250},"2024-05-10",74.88,79.06,78.51,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":3208,"close":3255},"2024-05-09",73.02,74.12,74.02,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":3260,"close":3261},"2024-05-08",70.79,74.25,69.08,72.92,{"symbol":5,"time":3263,"open":3264,"high":3265,"low":3266,"close":3267},"2024-05-07",69.03,69.47,67.97,68.5,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3272,"close":3273},"2024-05-06",68.35,69.94,68.28,69.71,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":3279},"2024-05-03",67.98,69.59,67.93,68.6,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":3285},"2024-05-02",64.57,65.52,63.43,65.47,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":3291},"2024-05-01",63.64,65.34,63.06,63.8,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":3297},"2024-04-30",65.49,66.41,64.09,64.14,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3302,"close":3303},"2024-04-29",66.93,67.86,65.26,65.92,{"symbol":5,"time":3305,"open":3306,"high":3307,"low":3308,"close":3309},"2024-04-26",66.69,67.56,66.07,66.18,{"symbol":5,"time":3311,"open":3312,"high":3313,"low":3314,"close":3315},"2024-04-25",64.16,67.18,62.86,66.19,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3320,"close":3321},"2024-04-24",64.2,65.23,62.65,63.69,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":3326,"close":3327},"2024-04-23",61.59,62.93,61.02,62.8,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":3332,"close":3333},"2024-04-22",61.64,62.11,60.08,61.37,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":3338,"close":3339},"2024-04-19",64.07,64.19,61.4,61.52,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3344,"close":3345},"2024-04-18",64.41,65.01,63.13,64.3,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3350,"close":3351},"2024-04-17",65.72,66.16,64.26,64.82,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3356,"close":3357},"2024-04-16",66,66.8,65.5,65.69,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3362,"close":3363},"2024-04-15",68.83,69.22,65.48,65.8,{"symbol":5,"time":3365,"open":3366,"high":3367,"low":3368,"close":3369},"2024-04-12",70.07,70.68,67.08,67.81,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":3374,"close":3375},"2024-04-11",72.66,74.42,72.33,74.15,{"symbol":5,"time":3377,"open":3378,"high":3145,"low":3379,"close":3380},"2024-04-10",72.5,71.82,72.06,{"symbol":5,"time":3382,"open":2966,"high":2966,"low":3383,"close":3384},"2024-04-09",71.63,73.69,{"symbol":5,"time":3386,"open":3259,"high":3387,"low":3388,"close":3389},"2024-04-08",74.79,73.33,74.35,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":3378,"close":3148},"2024-04-05",72.76,74.56,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3398,"close":3399},"2024-04-04",75.24,75.88,72.14,72.19,{"symbol":5,"time":3401,"open":3402,"high":3403,"low":3378,"close":3404},"2024-04-03",72.78,75.37,74.7,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3409,"close":3410},"2024-04-02",72.93,73.44,71.12,72.71,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":3415,"close":3416},"2024-04-01",73.07,74.95,72.83,74.94,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3421,"close":3378},"2024-03-28",71.95,73.24,71.5,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3426,"close":3427},"2024-03-27",74.06,74.34,71.02,72.1,{"symbol":5,"time":3429,"open":3186,"high":3430,"low":3431,"close":2053},"2024-03-26",76.38,74.3,{"symbol":5,"time":3433,"open":3434,"high":3435,"low":3186,"close":3430},"2024-03-25",75.62,76.84,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":2078,"close":3440},"2024-03-22",75.75,76.94,76.61,{"symbol":5,"time":3442,"open":3167,"high":1984,"low":3156,"close":3443},"2024-03-21",76.15,{"symbol":5,"time":3445,"open":3446,"high":3447,"low":3448,"close":3375},"2024-03-20",72.26,74.19,71.44,{"symbol":5,"time":3450,"open":3451,"high":3380,"low":3452,"close":3453},"2024-03-19",71,68.15,71.73,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3374},"2024-03-18",70.6,72.43,70.26,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3463,"close":3464},"2024-03-15",69.8,70.45,69.02,69.43,{"symbol":5,"time":3466,"open":3467,"high":3448,"low":3468,"close":3451},"2024-03-14",70.4,70.04,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":3473,"close":3474},"2024-03-13",69.99,70.56,69.21,70.18,{"symbol":5,"time":3476,"open":3477,"high":3478,"low":2001,"close":3479},"2024-03-12",68.25,70.49,70.47,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3484,"close":3485},"2024-03-11",67.33,67.95,65.9,67.76,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":3490,"close":3272},"2024-03-08",71.62,71.83,68.07,{"symbol":5,"time":3492,"open":3421,"high":3493,"low":3494,"close":3488},"2024-03-07",72.22,70.55,{"symbol":5,"time":3496,"open":3497,"high":3498,"low":3499,"close":3500},"2024-03-06",71.08,71.7,70.13,71.13,{"symbol":5,"time":3502,"open":3503,"high":3426,"low":3504,"close":3505},"2024-03-05",71.01,68.78,70.12,{"symbol":5,"time":3507,"open":3508,"high":3509,"low":3488,"close":3510},"2024-03-04",72,72.82,71.99,{"symbol":5,"time":3512,"open":3467,"high":3427,"low":3513,"close":3514},"2024-03-01",70.25,71.94,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":3520},"2024-02-29",68.75,69.54,68.57,69.39,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3526},"2024-02-28",67.65,68.89,67.54,68.29,{"symbol":5,"time":3528,"open":3529,"high":3530,"low":3531,"close":3276},"2024-02-27",68.52,69.07,67.8,{"symbol":5,"time":3533,"open":3534,"high":2008,"low":3535,"close":3536},"2024-02-26",67.5,67.15,68.44,{"symbol":5,"time":3538,"open":3539,"high":3536,"low":3354,"close":3540},"2024-02-23",67.38,66.92,{"symbol":5,"time":3542,"open":3289,"high":3543,"low":3289,"close":3544},"2024-02-22",67.55,67.19,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":3549,"close":3550},"2024-02-21",64.23,64.7,63.27,63.62,{"symbol":5,"time":3552,"open":3553,"high":3554,"low":3555,"close":3556},"2024-02-20",64.52,65.1,63.6,64.9,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3561,"close":3562},"2024-02-16",66.33,67.1,65.42,65.44,{"symbol":5,"time":3564,"open":3565,"high":3300,"low":3566,"close":3567},"2024-02-15",66.56,65.08,66.63,{"symbol":5,"time":3569,"open":3534,"high":3570,"low":3571,"close":3572},"2024-02-14",67.85,65.95,66.42,{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3577,"close":3578},"2024-02-13",64.47,67.69,63.99,66.38,{"symbol":5,"time":3580,"open":2022,"high":2022,"low":3468,"close":3581},"2024-02-12",70.22,{"symbol":5,"time":3583,"open":3584,"high":3585,"low":3586,"close":3587},"2024-02-09",70.5,71.21,69.65,70.61,{"symbol":5,"time":3589,"open":3534,"high":3590,"low":3591,"close":3592},"2024-02-08",69.72,67.25,68.97,{"symbol":5,"time":3594,"open":3595,"high":3525,"low":3315,"close":3596},"2024-02-07",66.52,66.76,{"symbol":5,"time":3598,"open":3477,"high":3599,"low":3600,"close":3601},"2024-02-06",68.32,65.53,66.22,{"symbol":5,"time":3603,"open":3517,"high":3604,"low":3605,"close":3606},"2024-02-05",69.1,67.26,68.24,{"symbol":5,"time":3608,"open":3609,"high":3610,"low":3611,"close":3272},"2024-02-02",68.66,69.25,67.28,{"symbol":5,"time":3613,"open":3356,"high":3614,"low":3615,"close":3616},"2024-02-01",65.93,65.16,65.75,{"symbol":5,"time":3618,"open":3619,"high":3620,"low":3621,"close":3622},"2024-01-31",66.13,66.87,64.33,64.67,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3628},"2024-01-30",67.58,68.23,67.4,67.99,{"symbol":5,"time":3630,"open":3631,"high":3632,"low":3631,"close":3627},"2024-01-29",66.28,67.45,{"symbol":5,"time":3634,"open":3294,"high":3635,"low":3636,"close":3637},"2024-01-26",66.66,65.45,66.1,{"symbol":5,"time":3639,"open":3640,"high":3641,"low":3616,"close":3642},"2024-01-25",66.44,67.51,66.11,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3647,"close":3648},"2024-01-24",65.84,66.53,65.37,65.62,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3653,"close":3654},"2024-01-23",66.43,66.5,65.17,65.51,{"symbol":5,"time":3656,"open":3540,"high":3657,"low":3658,"close":3659},"2024-01-22",67.66,66.25,66.65,{"symbol":5,"time":3661,"open":3662,"high":3658,"low":3663,"close":3664},"2024-01-19",65.15,65,65.88,{"symbol":5,"time":3666,"open":3667,"high":3668,"low":3669,"close":3670},"2024-01-18",63.75,64.66,63.04,64.39,{"symbol":5,"time":3672,"open":3673,"high":3673,"low":3674,"close":3675},"2024-01-17",62.73,61.31,62.25,{"symbol":5,"time":3677,"open":3678,"high":3345,"low":3679,"close":3680},"2024-01-16",63.11,62.84,63.32,{"symbol":5,"time":3682,"open":3683,"high":3684,"low":3685,"close":3686},"2024-01-12",63,63.68,62.81,63.01,{"symbol":5,"time":3688,"open":3689,"high":3669,"low":3690,"close":3691},"2024-01-11",62.49,61.92,62.94,{"symbol":5,"time":3693,"open":3694,"high":3685,"low":3339,"close":3695},"2024-01-10",61.88,62.31,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2024-01-09",61.25,61.89,60.39,61.3,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":3704,"close":3706},"2024-01-08",58.75,61.47,61.46,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3712},"2024-01-05",57.9,58.01,57.44,57.73,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3717,"close":3718},"2024-01-04",57.31,58.08,56.65,57.64,{"symbol":5,"time":3720,"open":3721,"high":3722,"low":3723,"close":3724},"2024-01-03",57.36,58.23,57.06,57.35,{"symbol":5,"time":3726,"open":3727,"high":3728,"low":3729,"close":3730},"2024-01-02",58.5,58.56,57.07,57.89,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":3735,"close":3736},"2023-12-29",59.38,59.48,58.73,58.88,{"symbol":5,"time":3738,"open":3739,"high":3740,"low":3741,"close":3742},"2023-12-28",59.39,59.46,59.09,59.24,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":3747,"close":2060},"2023-12-27",59.62,59.75,59.16,{"symbol":5,"time":3749,"open":3746,"high":3750,"low":3704,"close":3733},"2023-12-26",60.17,{"symbol":5,"time":3752,"open":3753,"high":3754,"low":3755,"close":3753},"2023-12-22",59.57,59.99,59.04,{"symbol":5,"time":3757,"open":3758,"high":3747,"low":3758,"close":3759},"2023-12-21",58.47,58.84,{"symbol":5,"time":3761,"open":3762,"high":2060,"low":3710,"close":3763},"2023-12-20",58.93,58.29,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3768,"close":3769},"2023-12-19",59.78,59.84,59,59.18,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3704,"close":3774},"2023-12-18",59.13,60,59.7,{"symbol":5,"time":3776,"open":3777,"high":3778,"low":3777,"close":3779},"2023-12-15",57.88,59.3,58.9,{"symbol":5,"time":3781,"open":3782,"high":3783,"low":3784,"close":3785},"2023-12-14",57.63,58.6,56.81,57.76,{"symbol":5,"time":3787,"open":3788,"high":3789,"low":3790,"close":3791},"2023-12-13",57.5,57.99,57.11,57.39,{"symbol":5,"time":3793,"open":3794,"high":3785,"low":3795,"close":3796},"2023-12-12",56.59,56.34,57.47,{"symbol":5,"time":3798,"open":3799,"high":3800,"low":3801,"close":3802},"2023-12-11",56,56.89,55.67,56.64,{"symbol":5,"time":3804,"open":3805,"high":3806,"low":3805,"close":3807},"2023-12-08",54.11,56.06,56.01,{"symbol":5,"time":3809,"open":3810,"high":3811,"low":3812,"close":3813},"2023-12-07",53.38,53.94,53.12,53.82,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3818,"close":3819},"2023-12-06",54.35,54.77,53.28,53.35,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3824,"close":3825},"2023-12-05",53.48,54.03,53.22,53.93,{"symbol":5,"time":3827,"open":3828,"high":3829,"low":3830,"close":3831},"2023-12-04",53.29,54.1,52.67,53.78,{"symbol":5,"time":3833,"open":3834,"high":3834,"low":3813,"close":3835},"2023-12-01",54.75,54.16,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2023-11-30",54.67,55.21,54.26,54.93,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3838,"close":3846},"2023-11-29",55.03,55.88,54.83,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3851,"close":3852},"2023-11-28",54.53,55.12,54.15,54.31,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3840,"close":3838},"2023-11-27",54.57,55.32,{"symbol":5,"time":3858,"open":3859,"high":3860,"low":3861,"close":3862},"2023-11-24",54.23,54.62,54,54.6,{"symbol":5,"time":3864,"open":3829,"high":3865,"low":3866,"close":3867},"2023-11-22",55.35,53.65,54.42,{"symbol":5,"time":3869,"open":3870,"high":3871,"low":3872,"close":3873},"2023-11-21",53.19,54.13,53.04,53.83,{"symbol":5,"time":3875,"open":3876,"high":3877,"low":3810,"close":3878},"2023-11-20",53.75,54.12,53.84,{"symbol":5,"time":3880,"open":3881,"high":3882,"low":3883,"close":3884},"2023-11-17",53.4,54.04,53.21,53.66,{"symbol":5,"time":3886,"open":3887,"high":3888,"low":3889,"close":3890},"2023-11-16",52.37,53.71,52,53.33,{"symbol":5,"time":3892,"open":3893,"high":3894,"low":3895,"close":3896},"2023-11-15",54.25,54.59,53.27,53.44,{"symbol":5,"time":3898,"open":3899,"high":3900,"low":3901,"close":3902},"2023-11-14",53.45,54.22,53.24,53.8,{"symbol":5,"time":3904,"open":3905,"high":3906,"low":3907,"close":3908},"2023-11-13",51.84,53.25,51.71,52.57,{"symbol":5,"time":3910,"open":3911,"high":3912,"low":3913,"close":3907},"2023-11-10",52.16,52.25,50.8,{"symbol":5,"time":3915,"open":3916,"high":3890,"low":3917,"close":3918},"2023-11-09",52.4,51.39,52.91,{"symbol":5,"time":3920,"open":3921,"high":3876,"low":3922,"close":3916},"2023-11-08",53.5,52.32,{"symbol":5,"time":3924,"open":3925,"high":3882,"low":3872,"close":3926},"2023-11-07",53.16,53.15,{"symbol":5,"time":3928,"open":3921,"high":3929,"low":3930,"close":3931},"2023-11-06",54.07,52.56,53.2,{"symbol":5,"time":3933,"open":3934,"high":3935,"low":3916,"close":3812},"2023-11-03",53.11,53.42,{"symbol":5,"time":3937,"open":3938,"high":3939,"low":3940,"close":3941},"2023-11-02",53.06,53.57,52.13,52.92,{"symbol":5,"time":3943,"open":3944,"high":3945,"low":3946,"close":3947},"2023-11-01",50.73,52.94,50,52.71,{"symbol":5,"time":3949,"open":3950,"high":3951,"low":3952,"close":3953},"2023-10-31",48.58,50.36,46.92,50.09,{"symbol":5,"time":3955,"open":3956,"high":3957,"low":3958,"close":3959},"2023-10-30",44.11,44.68,43.65,43.93,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3964,"close":3965},"2023-10-27",42.87,44.25,42.72,44.05,{"symbol":5,"time":3967,"open":3968,"high":3969,"low":3970,"close":3971},"2023-10-26",45,45.89,42.06,42.46,{"symbol":5,"time":3973,"open":3974,"high":3975,"low":3976,"close":3977},"2023-10-25",47.96,48.1,46.47,46.52,{"symbol":5,"time":3979,"open":3980,"high":3981,"low":3982,"close":3983},"2023-10-24",47.29,47.86,46.98,47.62,{"symbol":5,"time":3985,"open":3986,"high":3987,"low":3988,"close":3989},"2023-10-23",46.18,47.17,45.11,46.63,{"symbol":5,"time":3991,"open":3992,"high":3993,"low":3994,"close":3995},"2023-10-20",48.16,48.19,46.04,46.53,{"symbol":5,"time":3997,"open":3998,"high":3999,"low":4000,"close":4001},"2023-10-19",48.75,49.33,47.67,47.87,{"symbol":5,"time":4003,"open":4004,"high":4005,"low":4006,"close":4007},"2023-10-18",48.67,49.43,48.2,48.55,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":4012,"close":4013},"2023-10-17",48.44,49.57,47.95,48.85,{"symbol":5,"time":4015,"open":4016,"high":4017,"low":4016,"close":4018},"2023-10-16",47.71,49.58,49.21,{"symbol":5,"time":4020,"open":4021,"high":4022,"low":4023,"close":4024},"2023-10-13",48.38,48.51,47.34,47.46,{"symbol":5,"time":4026,"open":4027,"high":4028,"low":4029,"close":4030},"2023-10-12",48.34,49.37,47.89,48.25,{"symbol":5,"time":4032,"open":3993,"high":4033,"low":3977,"close":4034},"2023-10-11",48.61,47.97,{"symbol":5,"time":4036,"open":4037,"high":4038,"low":4033,"close":4039},"2023-10-10",49.1,49.62,48.68,{"symbol":5,"time":4041,"open":4042,"high":4043,"low":4044,"close":4037},"2023-10-09",48.14,49.22,47.77,{"symbol":5,"time":4046,"open":4047,"high":4048,"low":4049,"close":4022},"2023-10-06",47.11,48.87,46.41,{"symbol":5,"time":4051,"open":4052,"high":4053,"low":4054,"close":4055},"2023-10-05",46.4,47.24,45.82,47.01,{"symbol":5,"time":4057,"open":4058,"high":4059,"low":4060,"close":4061},"2023-10-04",46.23,46.89,45.91,46.51,{"symbol":5,"time":4063,"open":4064,"high":4065,"low":4066,"close":4067},"2023-10-03",46.79,47.08,45.79,46.22,{"symbol":5,"time":4069,"open":4070,"high":4071,"low":4072,"close":4073},"2023-10-02",46.13,47.48,46.01,46.95,{"symbol":5,"time":4075,"open":4061,"high":4076,"low":4077,"close":4078},"2023-09-29",47.14,45.74,45.98,{"symbol":5,"time":4080,"open":4081,"high":4058,"low":4082,"close":4083},"2023-09-28",45.38,45.12,46.11,{"symbol":5,"time":4085,"open":4086,"high":4087,"low":4088,"close":4089},"2023-09-27",44.93,45.75,44.75,45.4,{"symbol":5,"time":4091,"open":4092,"high":4086,"low":4093,"close":4094},"2023-09-26",44.86,44.28,44.48,{"symbol":5,"time":4096,"open":4097,"high":4098,"low":4099,"close":4100},"2023-09-25",44.78,45.96,44.57,45.3,{"symbol":5,"time":4102,"open":4103,"high":4081,"low":4104,"close":4105},"2023-09-22",44.65,44.6,45.08,{"symbol":5,"time":4107,"open":4108,"high":4109,"low":4110,"close":4111},"2023-09-21",45.09,45.19,44.26,44.47,[4113,4119,4124,4129,4134,4139,4144,4149,4154,4159,4164,4169,4174,4179,4183,4188,4193,4198,4203,4208,4213,4216,4221,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4345,4350,4355,4360,4365,4370,4375,4379,4384,4388,4393,4398,4402,4406,4411,4416,4421,4426,4431,4436,4441,4446,4451,4456,4461,4465,4470,4475,4479,4484,4489,4493,4498,4503,4508,4513,4518,4523,4528,4532,4537,4542,4547,4551,4555,4560,4565,4569,4574,4579,4584,4589,4594,4599,4604,4609,4614,4619,4624,4629,4633,4638,4643,4648,4653,4658,4663,4668,4673,4678,4683,4688,4693,4698,4703,4708,4713,4718,4723,4728,4733,4738,4743,4748,4753,4758,4763,4768,4773,4778,4783,4788,4793,4798,4803,4808,4813,4818,4823,4828,4833,4838,4843,4848,4852,4857,4862,4867,4872,4877,4882,4887,4891,4896,4900,4905,4910,4915,4920,4925,4930,4934,4937,4942,4947,4951,4955,4958,4962,4966,4971,4974,4979,4984,4989,4994,4998,5003,5008,5012,5016,5020,5025,5030,5035,5039,5044,5048,5053,5058,5063,5068,5073,5077,5082,5087,5092,5097,5102,5107,5112,5117,5121,5125,5130,5133,5138,5143,5148,5153,5157,5159,5163,5168,5173,5177,5182,5186,5191,5196,5201,5204,5209,5214,5219,5224,5227,5232,5237,5242,5246,5251,5255,5260,5264,5269,5274,5279,5284,5289,5294,5299,5303,5307,5311,5316,5321,5326,5331,5336,5341,5346,5351,5356,5360,5365,5370,5375,5380,5384],{"symbol":4114,"time":26,"open":4115,"high":4116,"low":4117,"close":4118},"SPY",761.31,762,757.97,761.69,{"symbol":4114,"time":32,"open":4120,"high":4121,"low":4122,"close":4123},763.15,763.57,759.96,762.6,{"symbol":4114,"time":38,"open":4125,"high":4126,"low":4127,"close":4128},759.5,761.67,749.6,754.05,{"symbol":4114,"time":44,"open":4130,"high":4131,"low":4132,"close":4133},760.12,760.35,756.15,757.39,{"symbol":4114,"time":50,"open":4135,"high":4136,"low":4137,"close":4138},759,763.52,757.93,760.88,{"symbol":4114,"time":56,"open":4140,"high":4141,"low":4142,"close":4143},764.72,766.38,763.6,764.29,{"symbol":4114,"time":61,"open":4145,"high":4146,"low":4147,"close":4148},758.03,760.11,756.64,757.83,{"symbol":4114,"time":67,"open":4150,"high":4151,"low":4152,"close":4153},764.08,764.47,760.94,762.4,{"symbol":4114,"time":73,"open":4155,"high":4156,"low":4157,"close":4158},769.07,769.7,765.14,765.96,{"symbol":4114,"time":79,"open":4160,"high":4161,"low":4162,"close":4163},772.01,772.87,769,770.19,{"symbol":4114,"time":85,"open":4165,"high":4166,"low":4167,"close":4168},767.9,774.03,767.45,773.17,{"symbol":4114,"time":91,"open":4170,"high":4171,"low":4172,"close":4173},762.45,766.43,761.73,765.16,{"symbol":4114,"time":97,"open":4175,"high":4176,"low":4177,"close":4178},762.01,764.67,759.48,761.78,{"symbol":4114,"time":103,"open":4180,"high":4181,"low":4140,"close":4182},767.33,768,767.05,{"symbol":4114,"time":109,"open":4184,"high":4185,"low":4186,"close":4187},771.76,775.3,768.31,769.35,{"symbol":4114,"time":115,"open":4189,"high":4190,"low":4191,"close":4192},768.5,772.36,767.16,771.1,{"symbol":4114,"time":121,"open":4194,"high":4195,"low":4196,"close":4197},764.73,767.35,763.93,766.08,{"symbol":4114,"time":126,"open":4199,"high":4200,"low":4201,"close":4202},766.16,766.78,763.05,765.91,{"symbol":4114,"time":132,"open":4204,"high":4205,"low":4206,"close":4207},764.78,765.22,762.08,763.47,{"symbol":4114,"time":137,"open":4209,"high":4210,"low":4211,"close":4212},766.05,767.85,764.17,765.72,{"symbol":4114,"time":143,"open":4158,"high":4214,"low":4215,"close":4123},768.15,762.04,{"symbol":4114,"time":149,"open":4217,"high":4218,"low":4219,"close":4220},770.36,772.47,768.1,769.06,{"symbol":4114,"time":154,"open":4222,"high":4223,"low":4224,"close":4167},768.7,769.5,766.92,{"symbol":4114,"time":159,"open":4226,"high":4227,"low":4228,"close":4229},776.18,776.78,772.51,772.67,{"symbol":4114,"time":165,"open":4231,"high":4232,"low":4233,"close":4234},778.54,778.8,775.43,776.34,{"symbol":4114,"time":170,"open":4236,"high":4237,"low":4238,"close":4239},774.87,779.37,774.11,777.88,{"symbol":4114,"time":176,"open":4241,"high":4242,"low":4243,"close":4244},774.71,774.9,771.28,772.49,{"symbol":4114,"time":182,"open":4246,"high":4247,"low":4248,"close":4249},774.53,774.61,769.2,770.56,{"symbol":4114,"time":188,"open":4251,"high":4252,"low":4253,"close":4254},772.6,775.05,771.62,773.03,{"symbol":4114,"time":194,"open":4256,"high":4257,"low":4258,"close":4259},771.02,773.92,769.61,773.26,{"symbol":4114,"time":199,"open":4261,"high":4262,"low":4263,"close":4264},770.21,771.82,767.46,768.56,{"symbol":4114,"time":205,"open":4266,"high":4267,"low":4268,"close":4269},775.85,776.85,769.51,769.79,{"symbol":4114,"time":211,"open":4271,"high":4272,"low":4273,"close":4274},760.63,773.41,760.52,771.33,{"symbol":4114,"time":217,"open":4276,"high":4277,"low":4278,"close":4279},749.44,758.58,748.8,757.67,{"symbol":4114,"time":223,"open":4281,"high":4282,"low":4283,"close":4284},744.68,748.9,737.68,747.03,{"symbol":4114,"time":229,"open":4286,"high":4287,"low":4288,"close":4289},736.05,742.45,734.59,741.69,{"symbol":4114,"time":235,"open":4291,"high":4292,"low":4293,"close":4294},739.97,742.68,729.1,729.46,{"symbol":4114,"time":241,"open":4296,"high":4297,"low":4298,"close":4299},739.19,742.79,735.98,740.86,{"symbol":4114,"time":247,"open":4301,"high":4302,"low":4303,"close":4304},744.91,745.53,735.87,739.09,{"symbol":4114,"time":253,"open":4306,"high":4307,"low":4308,"close":4309},738.51,743.72,737.29,738.93,{"symbol":4114,"time":259,"open":4311,"high":4312,"low":4313,"close":4314},739.37,742.56,735.21,738.18,{"symbol":4114,"time":264,"open":4316,"high":4317,"low":4318,"close":4319},746.62,750.02,746.37,747.41,{"symbol":4114,"time":270,"open":4321,"high":4322,"low":4323,"close":4324},746.29,749.04,744.18,748.28,{"symbol":4114,"time":276,"open":4326,"high":4327,"low":4328,"close":4329},747.06,748.73,741.51,742.09,{"symbol":4114,"time":282,"open":4331,"high":4332,"low":4333,"close":4334},742.08,747.29,740.8,743.29,{"symbol":4114,"time":288,"open":4336,"high":4337,"low":4338,"close":4339},752.76,754.57,747.88,750.72,{"symbol":4114,"time":294,"open":4341,"high":4342,"low":4343,"close":4344},754.24,755.58,750.2,754.81,{"symbol":4114,"time":300,"open":4346,"high":4347,"low":4348,"close":4349},750.91,753.34,748.66,751.83,{"symbol":4114,"time":306,"open":4351,"high":4352,"low":4353,"close":4354},752.47,753.91,748,749.17,{"symbol":4114,"time":312,"open":4356,"high":4357,"low":4358,"close":4359},752.05,755.42,748.1,754.95,{"symbol":4114,"time":318,"open":4361,"high":4362,"low":4363,"close":4364},747.35,751.97,745.59,751.71,{"symbol":4114,"time":323,"open":4366,"high":4367,"low":4368,"close":4369},743.16,746.15,739.51,745.4,{"symbol":4114,"time":328,"open":4371,"high":4372,"low":4373,"close":4374},750.22,750.96,745.21,747.71,{"symbol":4114,"time":334,"open":4376,"high":4377,"low":4319,"close":4378},748.74,752.41,751.28,{"symbol":4114,"time":340,"open":4380,"high":4381,"low":4382,"close":4383},747.4,751.31,740.03,744.78,{"symbol":4114,"time":346,"open":4385,"high":4276,"low":4386,"close":4387},745,742.38,745.76,{"symbol":4114,"time":352,"open":4389,"high":4390,"low":4391,"close":4392},741.29,748.02,740.89,746.77,{"symbol":4114,"time":358,"open":4394,"high":4395,"low":4396,"close":4397},736.53,741.56,732.09,741,{"symbol":4114,"time":364,"open":4399,"high":4394,"low":4400,"close":4401},728.95,716.58,728.99,{"symbol":4114,"time":370,"open":4403,"high":4311,"low":4404,"close":4405},738.91,729.6,734.3,{"symbol":4114,"time":376,"open":4407,"high":4408,"low":4409,"close":4410},735.17,739.95,730.84,733.24,{"symbol":4114,"time":382,"open":4412,"high":4413,"low":4414,"close":4415},733.81,739.63,732.3,733.58,{"symbol":4114,"time":387,"open":4417,"high":4418,"low":4419,"close":4420},747.7,750.18,743.13,744.39,{"symbol":4114,"time":393,"open":4422,"high":4423,"low":4424,"close":4425},747.76,748.23,743.86,746.74,{"symbol":4114,"time":399,"open":4427,"high":4428,"low":4429,"close":4430},751.29,752.15,739.22,740.96,{"symbol":4114,"time":405,"open":4432,"high":4433,"low":4434,"close":4435},754.55,755.44,749.88,750.33,{"symbol":4114,"time":411,"open":4437,"high":4438,"low":4439,"close":4440},751.85,756.68,751.76,754.83,{"symbol":4114,"time":417,"open":4442,"high":4443,"low":4444,"close":4445},740.71,744.44,735.03,741.75,{"symbol":4114,"time":423,"open":4447,"high":4448,"low":4449,"close":4450},728.76,740,724.41,737.76,{"symbol":4114,"time":429,"open":4452,"high":4453,"low":4454,"close":4455},733.39,738.38,725.33,725.43,{"symbol":4114,"time":435,"open":4457,"high":4458,"low":4459,"close":4460},743.63,746.9,722.59,737.05,{"symbol":4114,"time":441,"open":4462,"high":4463,"low":4464,"close":4429},743.36,745.34,738.19,{"symbol":4114,"time":446,"open":4466,"high":4467,"low":4468,"close":4469},752.31,752.82,735.53,737.55,{"symbol":4114,"time":451,"open":4471,"high":4472,"low":4473,"close":4474},752.1,758.31,751.47,757.09,{"symbol":4114,"time":457,"open":4476,"high":4477,"low":4478,"close":4341},758.15,758.8,753.57,{"symbol":4114,"time":463,"open":4480,"high":4481,"low":4482,"close":4483},757.03,760.4,756.75,759.57,{"symbol":4114,"time":468,"open":4485,"high":4486,"low":4487,"close":4488},755.36,760.28,754.69,758.54,{"symbol":4114,"time":474,"open":4490,"high":4491,"low":4487,"close":4492},755.9,758.08,756.48,{"symbol":4114,"time":479,"open":4494,"high":4495,"low":4496,"close":4497},750.25,755.15,749.23,754.6,{"symbol":4114,"time":485,"open":4499,"high":4500,"low":4501,"close":4502},750.88,751.38,748.22,750.46,{"symbol":4114,"time":491,"open":4504,"high":4505,"low":4506,"close":4507},750.01,752.13,748.37,750.59,{"symbol":4114,"time":497,"open":4509,"high":4510,"low":4511,"close":4512},746.24,748.94,744.48,745.64,{"symbol":4114,"time":502,"open":4514,"high":4515,"low":4516,"close":4517},738.64,744.87,737.03,742.72,{"symbol":4114,"time":508,"open":4519,"high":4520,"low":4521,"close":4522},735.71,741.87,733.89,741.25,{"symbol":4114,"time":514,"open":4524,"high":4525,"low":4526,"close":4527},734.78,737.65,731.53,733.73,{"symbol":4114,"time":520,"open":4529,"high":4530,"low":4452,"close":4531},739.83,741.42,738.65,{"symbol":4114,"time":526,"open":4533,"high":4534,"low":4535,"close":4536},741.79,743.46,737.96,739.17,{"symbol":4114,"time":532,"open":4538,"high":4539,"low":4540,"close":4541},743.65,749.53,743.56,748.17,{"symbol":4114,"time":537,"open":4543,"high":4544,"low":4545,"close":4546},738.47,743.91,735.47,742.31,{"symbol":4114,"time":543,"open":4548,"high":4549,"low":4550,"close":4314},736.89,738.84,731.83,{"symbol":4114,"time":549,"open":4552,"high":4553,"low":4552,"close":4554},736.45,740.79,739.3,{"symbol":4114,"time":555,"open":4556,"high":4557,"low":4558,"close":4559},734.93,738.08,734.57,737.62,{"symbol":4114,"time":561,"open":4561,"high":4562,"low":4563,"close":4564},735.05,736.13,729.75,731.58,{"symbol":4114,"time":567,"open":4566,"high":4288,"low":4567,"close":4568},728.16,727.82,733.83,{"symbol":4114,"time":573,"open":4570,"high":4571,"low":4572,"close":4573},721.77,725.04,721.49,723.77,{"symbol":4114,"time":578,"open":4575,"high":4576,"low":4577,"close":4578},720.07,722.12,714.99,718.01,{"symbol":4114,"time":584,"open":4580,"high":4581,"low":4582,"close":4583},721.25,724.87,720.47,720.65,{"symbol":4114,"time":589,"open":4585,"high":4586,"low":4587,"close":4588},714.63,719.79,710.45,718.66,{"symbol":4114,"time":594,"open":4590,"high":4591,"low":4592,"close":4593},711,712.2,708.37,711.58,{"symbol":4114,"time":600,"open":4595,"high":4596,"low":4597,"close":4598},711.82,712.88,709.25,711.69,{"symbol":4114,"time":606,"open":4600,"high":4601,"low":4602,"close":4603},713.17,715.63,712.3,715.17,{"symbol":4114,"time":612,"open":4605,"high":4606,"low":4607,"close":4608},710.75,714.47,709.01,713.94,{"symbol":4114,"time":617,"open":4610,"high":4611,"low":4612,"close":4613},709.5,712.36,702.28,708.45,{"symbol":4114,"time":622,"open":4615,"high":4616,"low":4617,"close":4618},709.15,711.45,708.22,711.21,{"symbol":4114,"time":628,"open":4620,"high":4621,"low":4622,"close":4623},710.28,711.28,702.64,704.08,{"symbol":4114,"time":633,"open":4625,"high":4626,"low":4627,"close":4628},708.78,709.91,706.14,708.72,{"symbol":4114,"time":638,"open":4627,"high":4630,"low":4631,"close":4632},712.39,705.76,710.14,{"symbol":4114,"time":644,"open":4634,"high":4635,"low":4636,"close":4637},701.06,702.78,698.53,701.66,{"symbol":4114,"time":649,"open":4639,"high":4640,"low":4641,"close":4642},695.26,700.28,694.2,699.94,{"symbol":4114,"time":655,"open":4644,"high":4645,"low":4646,"close":4647},687.69,694.58,687.66,694.46,{"symbol":4114,"time":661,"open":4649,"high":4650,"low":4651,"close":4652},677.41,686.3,676.58,686.1,{"symbol":4114,"time":666,"open":4654,"high":4655,"low":4656,"close":4657},681.32,682.03,678.45,679.46,{"symbol":4114,"time":672,"open":4659,"high":4660,"low":4661,"close":4662},674.84,681.16,673.77,679.91,{"symbol":4114,"time":678,"open":4664,"high":4665,"low":4666,"close":4667},676.39,677.08,671.46,676.01,{"symbol":4114,"time":684,"open":4669,"high":4670,"low":4671,"close":4672},656.65,659.61,651.06,659.22,{"symbol":4114,"time":690,"open":4674,"high":4675,"low":4676,"close":4677},655.86,659.72,655.52,658.93,{"symbol":4114,"time":696,"open":4679,"high":4680,"low":4681,"close":4682},646.42,658.2,645.11,655.83,{"symbol":4114,"time":702,"open":4684,"high":4685,"low":4686,"close":4687},653.9,658.52,653,655.24,{"symbol":4114,"time":708,"open":4689,"high":4690,"low":4691,"close":4692},638.94,651.54,637.98,650.34,{"symbol":4114,"time":714,"open":4694,"high":4695,"low":4696,"close":4697},640.11,640.37,629.28,631.97,{"symbol":4114,"time":720,"open":4699,"high":4700,"low":4701,"close":4702},642.5,642.66,633.11,634.09,{"symbol":4114,"time":726,"open":4704,"high":4705,"low":4706,"close":4707},652.06,654.85,644.82,645.09,{"symbol":4114,"time":732,"open":4709,"high":4710,"low":4711,"close":4712},658.67,660.89,654.24,656.82,{"symbol":4114,"time":738,"open":4714,"high":4715,"low":4716,"close":4717},651.32,657.03,649.88,653.18,{"symbol":4114,"time":744,"open":4719,"high":4720,"low":4721,"close":4722},658.07,662.62,653.94,655.38,{"symbol":4114,"time":750,"open":4724,"high":4725,"low":4726,"close":4727},656.51,656.69,644.72,648.57,{"symbol":4114,"time":756,"open":4729,"high":4730,"low":4731,"close":4732},656.97,662.98,655.17,659.8,{"symbol":4114,"time":762,"open":4734,"high":4735,"low":4736,"close":4737},668.36,669.72,661.19,661.43,{"symbol":4114,"time":767,"open":4739,"high":4740,"low":4741,"close":4742},672.39,674.44,669.7,670.79,{"symbol":4114,"time":772,"open":4744,"high":4745,"low":4746,"close":4747},668.38,672.07,667.12,669.03,{"symbol":4114,"time":778,"open":4749,"high":4750,"low":4751,"close":4752},669.27,672.34,661.36,662.29,{"symbol":4114,"time":784,"open":4754,"high":4755,"low":4756,"close":4757},671.16,671.65,665.87,666.06,{"symbol":4114,"time":790,"open":4759,"high":4760,"low":4761,"close":4762},677.58,680.08,673.34,676.33,{"symbol":4114,"time":796,"open":4764,"high":4765,"low":4766,"close":4767},677.72,683.36,674.76,677.18,{"symbol":4114,"time":801,"open":4769,"high":4770,"low":4771,"close":4772},666.39,679.92,662.39,678.27,{"symbol":4114,"time":807,"open":4774,"high":4775,"low":4776,"close":4777},673.41,676.11,669.76,672.38,{"symbol":4114,"time":813,"open":4779,"high":4780,"low":4781,"close":4782},682.08,685.53,675.61,681.31,{"symbol":4114,"time":818,"open":4784,"high":4785,"low":4786,"close":4787},681.63,687.09,679.62,685.13,{"symbol":4114,"time":824,"open":4789,"high":4790,"low":4791,"close":4792},675.06,682.61,669.66,680.33,{"symbol":4114,"time":830,"open":4794,"high":4795,"low":4796,"close":4797},678.7,688.62,678.02,686.38,{"symbol":4114,"time":836,"open":4799,"high":4800,"low":4801,"close":4802},683.09,686.86,681.64,685.99,{"symbol":4114,"time":841,"open":4804,"high":4805,"low":4806,"close":4807},693.28,693.3,684.35,689.3,{"symbol":4114,"time":847,"open":4809,"high":4810,"low":4811,"close":4812},690.18,693.68,690.1,693.15,{"symbol":4114,"time":852,"open":4814,"high":4815,"low":4816,"close":4817},681.9,688.35,680,687.35,{"symbol":4114,"time":857,"open":4819,"high":4820,"low":4821,"close":4822},687.83,690,680.37,682.39,{"symbol":4114,"time":863,"open":4824,"high":4825,"low":4826,"close":4827},682.32,690.06,681.73,689.43,{"symbol":4114,"time":869,"open":4829,"high":4830,"low":4831,"close":4832},683.84,686.18,681.55,684.48,{"symbol":4114,"time":874,"open":4834,"high":4835,"low":4836,"close":4837},684.02,689.15,682.83,686.29,{"symbol":4114,"time":879,"open":4839,"high":4840,"low":4841,"close":4842},680.14,684.94,675.78,682.85,{"symbol":4114,"time":885,"open":4844,"high":4845,"low":4846,"close":4847},681.69,686.28,677.52,681.75,{"symbol":4114,"time":890,"open":4849,"high":4850,"low":4821,"close":4851},694.24,695.35,681.27,{"symbol":4114,"time":894,"open":4853,"high":4854,"low":4855,"close":4856},696.39,697.14,689.18,691.96,{"symbol":4114,"time":899,"open":4858,"high":4859,"low":4860,"close":4861},694.95,696.54,691.66,692.12,{"symbol":4114,"time":905,"open":4863,"high":4864,"low":4865,"close":4866},689.42,695.87,688.34,693.95,{"symbol":4114,"time":911,"open":4868,"high":4869,"low":4870,"close":4871},681.46,692.31,680.85,690.62,{"symbol":4114,"time":917,"open":4873,"high":4874,"low":4875,"close":4876},680.94,683.69,675.79,677.62,{"symbol":4114,"time":923,"open":4878,"high":4879,"low":4880,"close":4881},690.35,691.45,681.76,686.19,{"symbol":4114,"time":928,"open":4883,"high":4884,"low":4885,"close":4886},696.21,696.96,684.03,689.53,{"symbol":4114,"time":934,"open":4888,"high":4889,"low":4863,"close":4890},689.58,696.93,695.41,{"symbol":4114,"time":939,"open":4892,"high":4893,"low":4894,"close":4895},691.79,694.21,687.12,691.97,{"symbol":4114,"time":944,"open":4853,"high":4897,"low":4898,"close":4899},697.06,684.83,694.04,{"symbol":4114,"time":950,"open":4901,"high":4902,"low":4903,"close":4904},697.05,697.84,693.94,695.42,{"symbol":4114,"time":955,"open":4906,"high":4907,"low":4908,"close":4909},694.18,696.53,693.57,695.49,{"symbol":4114,"time":961,"open":4911,"high":4912,"low":4913,"close":4914},690.49,694.13,689.92,692.73,{"symbol":4114,"time":967,"open":4916,"high":4917,"low":4918,"close":4919},688.15,690.96,687.16,689.23,{"symbol":4114,"time":972,"open":4921,"high":4922,"low":4923,"close":4924},689.85,691.13,686.92,688.98,{"symbol":4114,"time":978,"open":4926,"high":4927,"low":4928,"close":4929},679.65,688.74,678.13,685.4,{"symbol":4114,"time":984,"open":4931,"high":4932,"low":4933,"close":4759},681.49,684.77,676.57,{"symbol":4114,"time":989,"open":4935,"high":4936,"low":4811,"close":4860},693.66,694.25,{"symbol":4114,"time":995,"open":4938,"high":4939,"low":4940,"close":4941},694.57,695.45,691.25,692.24,{"symbol":4114,"time":1001,"open":4943,"high":4944,"low":4945,"close":4946},691,691.72,686.04,690.36,{"symbol":4114,"time":1006,"open":4909,"high":4948,"low":4949,"close":4950},696.09,691.35,693.77,{"symbol":4114,"time":1011,"open":4952,"high":4948,"low":4953,"close":4954},690.68,690.63,695.16,{"symbol":4114,"time":1017,"open":4953,"high":4956,"low":4855,"close":4957},695.31,694.07,{"symbol":4114,"time":1023,"open":4959,"high":4871,"low":4960,"close":4961},688.82,687.49,689.51,{"symbol":4114,"time":1027,"open":4963,"high":4964,"low":4965,"close":4888},692.19,693.96,689.32,{"symbol":4114,"time":1032,"open":4967,"high":4968,"low":4969,"close":4970},687.93,692.32,687.78,691.81,{"symbol":4114,"time":1037,"open":4972,"high":4827,"low":4797,"close":4973},686.54,687.72,{"symbol":4114,"time":1043,"open":4975,"high":4976,"low":4977,"close":4978},685.71,686.87,679.82,683.17,{"symbol":4114,"time":1049,"open":4980,"high":4981,"low":4982,"close":4983},687.14,687.36,681.71,681.92,{"symbol":4114,"time":1054,"open":4985,"high":4986,"low":4987,"close":4988},687.45,688.56,686.58,687.01,{"symbol":4114,"time":1060,"open":4990,"high":4991,"low":4992,"close":4993},687.54,689.2,686.07,687.85,{"symbol":4114,"time":1064,"open":4995,"high":4860,"low":4996,"close":4997},690.64,689.27,690.31,{"symbol":4114,"time":1070,"open":4999,"high":5000,"low":5001,"close":5002},687.95,690.83,687.8,690.38,{"symbol":4114,"time":1076,"open":5004,"high":5005,"low":5006,"close":5007},683.92,688.2,683.87,687.96,{"symbol":4114,"time":1082,"open":5009,"high":5010,"low":5011,"close":4898},683.94,685.36,680.59,{"symbol":4114,"time":1086,"open":5013,"high":5014,"low":5015,"close":5011},676.59,681.09,676.47,{"symbol":4114,"time":1091,"open":5017,"high":5018,"low":5019,"close":5015},677.6,680.74,674.9,{"symbol":4114,"time":1097,"open":5021,"high":5022,"low":5023,"close":5024},679.89,680.44,671.2,671.4,{"symbol":4114,"time":1102,"open":5026,"high":5027,"low":5028,"close":5029},679.23,681.08,674.98,678.87,{"symbol":4114,"time":1108,"open":5031,"high":5032,"low":5033,"close":5034},685.74,685.76,679.25,680.73,{"symbol":4114,"time":1114,"open":5036,"high":5037,"low":5038,"close":4880},688.17,688.88,679.17,{"symbol":4114,"time":1119,"open":5040,"high":5041,"low":5042,"close":5043},685.14,689.25,682.17,689.17,{"symbol":4114,"time":1125,"open":5045,"high":5046,"low":4782,"close":5047},682.56,688.97,687.57,{"symbol":4114,"time":1130,"open":5049,"high":5050,"low":5051,"close":5052},683.15,685.39,682.59,683.04,{"symbol":4114,"time":1134,"open":5054,"high":5055,"low":5056,"close":5057},686.59,686.64,681.57,683.63,{"symbol":4114,"time":1139,"open":5059,"high":5060,"low":5061,"close":5062},685.47,688.39,684.58,685.69,{"symbol":4114,"time":1145,"open":5064,"high":5065,"low":5066,"close":5067},685.3,685.37,681.34,684.39,{"symbol":4114,"time":1151,"open":5069,"high":5070,"low":5071,"close":5072},680.57,684.91,679.69,683.89,{"symbol":4114,"time":1156,"open":4983,"high":5074,"low":5075,"close":5076},683.82,679.33,681.53,{"symbol":4114,"time":1161,"open":5078,"high":5079,"low":5080,"close":5081},678.81,682.99,678.74,680.27,{"symbol":4114,"time":1166,"open":5083,"high":5084,"low":5085,"close":5086},680.86,683.67,680.5,683.39,{"symbol":4114,"time":1172,"open":5088,"high":5089,"low":5090,"close":5091},677.63,681.7,676.72,679.68,{"symbol":4114,"time":1178,"open":5093,"high":5094,"low":5095,"close":5096},668.63,676.21,664.48,675.02,{"symbol":4114,"time":1183,"open":5098,"high":5099,"low":5100,"close":5101},662.69,670.06,661.59,668.73,{"symbol":4114,"time":1189,"open":5103,"high":5104,"low":5105,"close":5106},655.05,664.55,650.85,659.03,{"symbol":4114,"time":1194,"open":5108,"high":5109,"low":5110,"close":5111},672.91,675.56,651.89,652.53,{"symbol":4114,"time":1199,"open":5113,"high":5114,"low":5115,"close":5116},660.78,667.34,658.75,662.63,{"symbol":4114,"time":1204,"open":5118,"high":5119,"low":4674,"close":5120},662.1,665.12,660.08,{"symbol":4114,"time":1209,"open":4741,"high":5122,"low":5123,"close":5124},673.71,662.17,665.67,{"symbol":4114,"time":1214,"open":5126,"high":5127,"low":5128,"close":5129},665.38,675.66,663.27,671.93,{"symbol":4114,"time":1219,"open":5085,"high":5083,"low":5131,"close":5132},670.52,672.04,{"symbol":4114,"time":1225,"open":5134,"high":5135,"low":5136,"close":5137},684.79,684.96,680.95,683.38,{"symbol":4114,"time":1230,"open":5139,"high":5140,"low":5141,"close":5142},679.95,683.57,678.73,683,{"symbol":4114,"time":1236,"open":5144,"high":5145,"low":5146,"close":5147},677.24,682.18,675.03,681.44,{"symbol":4114,"time":1241,"open":5149,"high":5150,"low":5151,"close":5152},667.91,671.08,661.21,670.97,{"symbol":4114,"time":1247,"open":5015,"high":5154,"low":5155,"close":5156},677.38,668.72,670.31,{"symbol":4114,"time":1253,"open":5028,"high":5083,"low":5158,"close":4759},674.17,{"symbol":4114,"time":1259,"open":4775,"high":5160,"low":5161,"close":5162},679.96,674.58,675.24,{"symbol":4114,"time":1264,"open":5164,"high":5165,"low":5166,"close":5167},685.67,685.8,679.94,683.34,{"symbol":4114,"time":1270,"open":5169,"high":5170,"low":5171,"close":5172},685.04,685.08,679.24,682.06,{"symbol":4114,"time":1276,"open":5174,"high":5175,"low":5176,"close":5176},683.9,685.94,679.83,{"symbol":4114,"time":1282,"open":5178,"high":5179,"low":5180,"close":5181},688.72,689.7,682.87,687.39,{"symbol":4114,"time":1288,"open":5183,"high":5184,"low":4898,"close":5185},687.05,688.91,687.06,{"symbol":4114,"time":1294,"open":5187,"high":5188,"low":5189,"close":5190},682.73,685.54,682.12,685.24,{"symbol":4114,"time":1300,"open":5192,"high":5193,"low":5194,"close":5195},676.46,678.47,675.65,677.25,{"symbol":4114,"time":1306,"open":5197,"high":5198,"low":5199,"close":5200},668.12,672.71,667.8,671.76,{"symbol":4114,"time":1312,"open":5202,"high":5202,"low":5203,"close":5199},672,663.3,{"symbol":4114,"time":1318,"open":5205,"high":5206,"low":5207,"close":5208},671.44,672.99,669.98,671.29,{"symbol":4114,"time":1324,"open":5210,"high":5211,"low":5212,"close":5213},667.32,672.21,667.27,671.3,{"symbol":4114,"time":1329,"open":5215,"high":5216,"low":5217,"close":5218},659.5,665.76,658.14,664.39,{"symbol":4114,"time":1334,"open":5220,"high":5221,"low":5222,"close":5223},666.82,668.71,657.11,660.64,{"symbol":4114,"time":1340,"open":5220,"high":5225,"low":4677,"close":5226},670.23,665.17,{"symbol":4114,"time":1345,"open":5228,"high":5229,"low":5230,"close":5231},657.17,665.83,653.17,662.23,{"symbol":4114,"time":1350,"open":5233,"high":5234,"low":5235,"close":5236},660.65,665.13,659.77,663.04,{"symbol":4114,"time":1356,"open":5238,"high":5239,"low":5240,"close":5241},672.13,673.95,652.84,653.02,{"symbol":4114,"time":1362,"open":5243,"high":5244,"low":5245,"close":4754},673.53,673.94,669.21,{"symbol":4114,"time":1368,"open":5247,"high":5248,"low":5249,"close":5250},670.25,673.21,669.42,673.11,{"symbol":4114,"time":1374,"open":5252,"high":5206,"low":5253,"close":5254},672.54,667.67,669.12,{"symbol":4114,"time":1379,"open":5256,"high":5257,"low":5258,"close":5259},671.62,672.51,669.46,671.61,{"symbol":4114,"time":1384,"open":5261,"high":5262,"low":5263,"close":5245},669.99,672.68,668.16,{"symbol":4114,"time":1389,"open":5265,"high":5266,"low":5267,"close":5268},670.45,670.57,666.78,669.22,{"symbol":4114,"time":1395,"open":5270,"high":5271,"low":5272,"close":5273},663.17,669.37,663.06,668.45,{"symbol":4114,"time":1399,"open":5275,"high":5276,"low":5277,"close":5278},662.93,666.65,661.61,666.18,{"symbol":4114,"time":1405,"open":5280,"high":5281,"low":5282,"close":5283},664.36,665.28,661.86,663.68,{"symbol":4114,"time":1410,"open":5285,"high":5286,"low":5287,"close":5288},659.51,662.37,657.88,661.82,{"symbol":4114,"time":1415,"open":5290,"high":5291,"low":5292,"close":5293},657.94,659.41,654.41,658.05,{"symbol":4114,"time":1421,"open":5295,"high":5296,"low":5297,"close":5298},664.51,664.61,659.67,661.1,{"symbol":4114,"time":1426,"open":5300,"high":5114,"low":5301,"close":5302},666.72,661.98,663.21,{"symbol":4114,"time":1429,"open":5304,"high":5305,"low":5123,"close":5306},662.2,667.29,666.84,{"symbol":4114,"time":1434,"open":5308,"high":5104,"low":5309,"close":5310},662.33,660.37,663.7,{"symbol":4114,"time":1440,"open":5312,"high":5313,"low":5314,"close":5315},661.89,664.89,660.27,662.26,{"symbol":4114,"time":1445,"open":5317,"high":5318,"low":5319,"close":5320},660.01,661.72,654.3,659.18,{"symbol":4114,"time":1449,"open":5322,"high":5323,"low":5324,"close":5325},661.47,661.78,659.21,660,{"symbol":4114,"time":1454,"open":5327,"high":5328,"low":5329,"close":5330},659.64,661.04,659.34,660.91,{"symbol":4114,"time":1460,"open":5332,"high":5333,"low":5334,"close":5335},657.6,659.11,656.9,657.41,{"symbol":4114,"time":1465,"open":5337,"high":5338,"low":5339,"close":5340},654.18,658.33,653.59,657.63,{"symbol":4114,"time":1471,"open":5342,"high":5343,"low":5344,"close":5345},653.62,654.55,650.63,652.21,{"symbol":4114,"time":1476,"open":5347,"high":5348,"low":5349,"close":5350},648.97,650.86,647.22,650.33,{"symbol":4114,"time":1482,"open":5352,"high":5353,"low":5354,"close":5355},648.62,649.84,647.23,648.83,{"symbol":4114,"time":1485,"open":5357,"high":5345,"low":5358,"close":5359},651.48,643.33,647.24,{"symbol":4114,"time":1491,"open":5361,"high":5362,"low":5363,"close":5364},644.42,649.15,643.51,649.12,{"symbol":4114,"time":1496,"open":5366,"high":5367,"low":5368,"close":5369},642.67,644.21,640.46,643.74,{"symbol":4114,"time":1501,"open":5371,"high":5372,"low":5373,"close":5374},637.5,640.49,634.92,640.27,{"symbol":4114,"time":1504,"open":5376,"high":5377,"low":5378,"close":5379},647.47,647.84,643.14,645.05,{"symbol":4114,"time":1510,"open":5359,"high":5381,"low":5382,"close":5383},649.48,645.34,648.92,{"symbol":4114,"time":1515,"open":5385,"high":5386,"low":5361,"close":5387},644.57,647.37,646.63,[5389,5393,5398,5400,5402,5404,5407,5408,5411,5413,5415,5416,5418,5420,5422,5424,5426,5428,5430,5433,5435,5437,5439,5441,5443,5446,5448,5450,5452,5454,5456,5458,5459,5461,5463,5465,5467,5469,5470,5472,5474,5475,5477,5479,5481,5483,5485,5487,5489,5491,5493,5495,5497,5498,5500,5502,5504,5506,5507,5509,5511,5513,5515,5516,5518,5520,5522,5524,5526,5528,5529,5531,5533,5535,5536,5538,5539,5541,5543,5545,5547,5548],{"time":26,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5391,"datetime":5392},"BULLISH","MACD","2026-09-18 00:00:00",{"time":97,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5396,"datetime":5397},"False","BEARISH","ADX","2026-09-01 00:00:00",{"time":121,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5396,"datetime":5399},"2026-08-26 00:00:00",{"time":126,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5396,"datetime":5401},"2026-08-25 00:00:00",{"time":149,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5391,"datetime":5403},"2026-08-19 00:00:00",{"time":199,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5405,"datetime":5406},"RSI","2026-08-06 00:00:00",{"time":199,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5396,"datetime":5406},{"time":211,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5409,"datetime":5410},"CCI","2026-08-04 00:00:00",{"time":217,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5391,"datetime":5412},"2026-08-03 00:00:00",{"time":229,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5396,"datetime":5414},"2026-07-30 00:00:00",{"time":229,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5405,"datetime":5414},{"time":235,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5409,"datetime":5417},"2026-07-29 00:00:00",{"time":288,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5391,"datetime":5419},"2026-07-16 00:00:00",{"time":323,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5391,"datetime":5421},"2026-07-08 00:00:00",{"time":328,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5391,"datetime":5423},"2026-07-07 00:00:00",{"time":334,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5391,"datetime":5425},"2026-07-06 00:00:00",{"time":370,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5391,"datetime":5427},"2026-06-25 00:00:00",{"time":411,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5391,"datetime":5429},"2026-06-15 00:00:00",{"time":423,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5431,"datetime":5432},"MA","2026-06-11 00:00:00",{"time":429,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5431,"datetime":5434},"2026-06-10 00:00:00",{"time":435,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5391,"datetime":5436},"2026-06-09 00:00:00",{"time":441,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5431,"datetime":5438},"2026-06-08 00:00:00",{"time":451,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5405,"datetime":5440},"2026-06-04 00:00:00",{"time":457,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5431,"datetime":5442},"2026-06-03 00:00:00",{"time":463,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5444,"datetime":5445},"BollingerBands","2026-06-02 00:00:00",{"time":468,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5409,"datetime":5447},"2026-06-01 00:00:00",{"time":485,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5396,"datetime":5449},"2026-05-27 00:00:00",{"time":491,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5391,"datetime":5451},"2026-05-26 00:00:00",{"time":520,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5405,"datetime":5453},"2026-05-18 00:00:00",{"time":561,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5444,"datetime":5455},"2026-05-07 00:00:00",{"time":567,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5396,"datetime":5457},"2026-05-06 00:00:00",{"time":567,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5409,"datetime":5457},{"time":578,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5391,"datetime":5460},"2026-05-04 00:00:00",{"time":600,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5405,"datetime":5462},"2026-04-28 00:00:00",{"time":644,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5431,"datetime":5464},"2026-04-16 00:00:00",{"time":666,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5396,"datetime":5466},"2026-04-10 00:00:00",{"time":678,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5444,"datetime":5468},"2026-04-08 00:00:00",{"time":678,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5409,"datetime":5468},{"time":684,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5391,"datetime":5471},"2026-04-07 00:00:00",{"time":708,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5396,"datetime":5473},"2026-03-31 00:00:00",{"time":708,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5405,"datetime":5473},{"time":726,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5444,"datetime":5476},"2026-03-26 00:00:00",{"time":738,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5391,"datetime":5478},"2026-03-24 00:00:00",{"time":744,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5391,"datetime":5480},"2026-03-23 00:00:00",{"time":750,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5391,"datetime":5482},"2026-03-20 00:00:00",{"time":784,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5431,"datetime":5484},"2026-03-12 00:00:00",{"time":801,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5391,"datetime":5486},"2026-03-09 00:00:00",{"time":857,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5409,"datetime":5488},"2026-02-23 00:00:00",{"time":874,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5391,"datetime":5490},"2026-02-18 00:00:00",{"time":879,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5391,"datetime":5492},"2026-02-17 00:00:00",{"time":885,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5396,"datetime":5494},"2026-02-13 00:00:00",{"time":890,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5396,"datetime":5496},"2026-02-12 00:00:00",{"time":890,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5391,"datetime":5496},{"time":899,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5391,"datetime":5499},"2026-02-10 00:00:00",{"time":923,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5391,"datetime":5501},"2026-02-04 00:00:00",{"time":961,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5444,"datetime":5503},"2026-01-26 00:00:00",{"time":972,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5409,"datetime":5505},"2026-01-22 00:00:00",{"time":972,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5391,"datetime":5505},{"time":989,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5431,"datetime":5508},"2026-01-16 00:00:00",{"time":1006,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5396,"datetime":5510},"2026-01-13 00:00:00",{"time":1011,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5396,"datetime":5512},"2026-01-12 00:00:00",{"time":1023,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5409,"datetime":5514},"2026-01-08 00:00:00",{"time":1023,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5391,"datetime":5514},{"time":1114,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5405,"datetime":5517},"2025-12-12 00:00:00",{"time":1125,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5409,"datetime":5519},"2025-12-10 00:00:00",{"time":1145,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5396,"datetime":5521},"2025-12-04 00:00:00",{"time":1151,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5396,"datetime":5523},"2025-12-03 00:00:00",{"time":1156,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5396,"datetime":5525},"2025-12-02 00:00:00",{"time":1161,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5396,"datetime":5527},"2025-12-01 00:00:00",{"time":1161,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5391,"datetime":5527},{"time":1166,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5396,"datetime":5530},"2025-11-28 00:00:00",{"time":1178,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5405,"datetime":5532},"2025-11-25 00:00:00",{"time":1209,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5396,"datetime":5534},"2025-11-17 00:00:00",{"time":1209,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5431,"datetime":5534},{"time":1247,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5444,"datetime":5537},"2025-11-06 00:00:00",{"time":1247,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5409,"datetime":5537},{"time":1253,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5391,"datetime":5540},"2025-11-05 00:00:00",{"time":1294,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5409,"datetime":5542},"2025-10-27 00:00:00",{"time":1300,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5391,"datetime":5544},"2025-10-24 00:00:00",{"time":1345,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5409,"datetime":5546},"2025-10-14 00:00:00",{"time":1345,"symbol":5,"current_signal":5394,"signal_change":23,"signal_type":5395,"trading_system":5391,"datetime":5546},{"time":1368,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5390,"trading_system":5391,"datetime":5549},"2025-10-08 00:00:00",[5551,5557,5563,5569,5574,5579,5584,5589,5594,5599,5604,5609,5614,5619,5624,5629,5634,5639,5644,5649,5654,5659,5664,5669,5674,5678,5683,5688,5693,5698,5703,5708,5713,5719,5725,5731,5737,5743,5749,5755,5761,5767,5773,5779,5785,5791,5797,5803,5809,5815,5821,5827,5833],{"symbol":5,"form":5552,"filingdate":879,"primarydocument":5553,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"10-K","anet-20251231.htm","0001596532-26-000013","https://www.sec.gov/Archives/edgar/data/1596532/000159653226000013/anet-20251231.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653226000013/0001596532-26-000013-index.htm",{"symbol":5,"form":5558,"filingdate":890,"primarydocument":5559,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"8-K","anet-20260212.htm","0001596532-26-000010","https://www.sec.gov/Archives/edgar/data/1596532/000159653226000010/anet-20260212.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653226000010/0001596532-26-000010-index.htm",{"symbol":5,"form":5564,"filingdate":1253,"primarydocument":5565,"accessionnumber":5566,"filing_url":5567,"sec_url":5568},"10-Q","anet-20250930.htm","0001596532-25-000286","https://www.sec.gov/Archives/edgar/data/1596532/000159653225000286/anet-20250930.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653225000286/0001596532-25-000286-index.htm",{"symbol":5,"form":5558,"filingdate":1259,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"anet-20251104.htm","0001596532-25-000284","https://www.sec.gov/Archives/edgar/data/1596532/000159653225000284/anet-20251104.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653225000284/0001596532-25-000284-index.htm",{"symbol":5,"form":5558,"filingdate":1482,"primarydocument":5575,"accessionnumber":5576,"filing_url":5577,"sec_url":5578},"anet-20250905.htm","0001596532-25-000258","https://www.sec.gov/Archives/edgar/data/1596532/000159653225000258/anet-20250905.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653225000258/0001596532-25-000258-index.htm",{"symbol":5,"form":5564,"filingdate":1590,"primarydocument":5580,"accessionnumber":5581,"filing_url":5582,"sec_url":5583},"anet-20250630.htm","0001596532-25-000216","https://www.sec.gov/Archives/edgar/data/1596532/000159653225000216/anet-20250630.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653225000216/0001596532-25-000216-index.htm",{"symbol":5,"form":5558,"filingdate":1595,"primarydocument":5585,"accessionnumber":5586,"filing_url":5587,"sec_url":5588},"anet-20250805.htm","0001596532-25-000214","https://www.sec.gov/Archives/edgar/data/1596532/000159653225000214/anet-20250805.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653225000214/0001596532-25-000214-index.htm",{"symbol":5,"form":5558,"filingdate":1788,"primarydocument":5590,"accessionnumber":5591,"filing_url":5592,"sec_url":5593},"anet-20250613.htm","0001596532-25-000170","https://www.sec.gov/Archives/edgar/data/1596532/000159653225000170/anet-20250613.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653225000170/0001596532-25-000170-index.htm",{"symbol":5,"form":5558,"filingdate":1838,"primarydocument":5595,"accessionnumber":5596,"filing_url":5597,"sec_url":5598},"anet-20250530.htm","0001596532-25-000148","https://www.sec.gov/Archives/edgar/data/1596532/000159653225000148/anet-20250530.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653225000148/0001596532-25-000148-index.htm",{"symbol":5,"form":5564,"filingdate":1937,"primarydocument":5600,"accessionnumber":5601,"filing_url":5602,"sec_url":5603},"anet-20250331.htm","0001596532-25-000106","https://www.sec.gov/Archives/edgar/data/1596532/000159653225000106/anet-20250331.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653225000106/0001596532-25-000106-index.htm",{"symbol":5,"form":5558,"filingdate":1943,"primarydocument":5605,"accessionnumber":5606,"filing_url":5607,"sec_url":5608},"anet-20250501.htm","0001596532-25-000103","https://www.sec.gov/Archives/edgar/data/1596532/000159653225000103/anet-20250501.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653225000103/0001596532-25-000103-index.htm",{"symbol":5,"form":5558,"filingdate":2146,"primarydocument":5610,"accessionnumber":5611,"filing_url":5612,"sec_url":5613},"anet-20250314.htm","0001596532-25-000077","https://www.sec.gov/Archives/edgar/data/1596532/000159653225000077/anet-20250314.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653225000077/0001596532-25-000077-index.htm",{"symbol":5,"form":5552,"filingdate":2247,"primarydocument":5615,"accessionnumber":5616,"filing_url":5617,"sec_url":5618},"anet-20241231.htm","0001596532-25-000028","https://www.sec.gov/Archives/edgar/data/1596532/000159653225000028/anet-20241231.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653225000028/0001596532-25-000028-index.htm",{"symbol":5,"form":5558,"filingdate":2253,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"anet-20250218.htm","0001596532-25-000018","https://www.sec.gov/Archives/edgar/data/1596532/000159653225000018/anet-20250218.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653225000018/0001596532-25-000018-index.htm",{"symbol":5,"form":5558,"filingdate":2531,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"anet-20241203.htm","0001596532-24-000402","https://www.sec.gov/Archives/edgar/data/1596532/000159653224000402/anet-20241203.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653224000402/0001596532-24-000402-index.htm",{"symbol":5,"form":5564,"filingdate":2612,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"anet-20240930.htm","0001596532-24-000368","https://www.sec.gov/Archives/edgar/data/1596532/000159653224000368/anet-20240930.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653224000368/0001596532-24-000368-index.htm",{"symbol":5,"form":5558,"filingdate":2617,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"anet-20241107.htm","0001596532-24-000366","https://www.sec.gov/Archives/edgar/data/1596532/000159653224000366/anet-20241107.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653224000366/0001596532-24-000366-index.htm",{"symbol":5,"form":5564,"filingdate":2980,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"anet-20240630.htm","0001596532-24-000279","https://www.sec.gov/Archives/edgar/data/1596532/000159653224000279/anet-20240630.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653224000279/0001596532-24-000279-index.htm",{"symbol":5,"form":5558,"filingdate":2985,"primarydocument":5645,"accessionnumber":5646,"filing_url":5647,"sec_url":5648},"anet-20240730.htm","0001596532-24-000277","https://www.sec.gov/Archives/edgar/data/1596532/000159653224000277/anet-20240730.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653224000277/0001596532-24-000277-index.htm",{"symbol":5,"form":5558,"filingdate":3144,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"anet-20240607.htm","0001596532-24-000233","https://www.sec.gov/Archives/edgar/data/1596532/000159653224000233/anet-20240607.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653224000233/0001596532-24-000233-index.htm",{"symbol":5,"form":5558,"filingdate":3200,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"anet-20240521.htm","0001596532-24-000219","https://www.sec.gov/Archives/edgar/data/1596532/000159653224000219/anet-20240521.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653224000219/0001596532-24-000219-index.htm",{"symbol":5,"form":5564,"filingdate":3257,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"anet-20240331.htm","0001596532-24-000173","https://www.sec.gov/Archives/edgar/data/1596532/000159653224000173/anet-20240331.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653224000173/0001596532-24-000173-index.htm",{"symbol":5,"form":5558,"filingdate":3263,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"anet-20240503.htm","0001596532-24-000171","https://www.sec.gov/Archives/edgar/data/1596532/000159653224000171/anet-20240503.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653224000171/0001596532-24-000171-index.htm",{"symbol":5,"form":5558,"filingdate":3323,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"anet-20240417.htm","0001596532-24-000155","https://www.sec.gov/Archives/edgar/data/1596532/000159653224000155/anet-20240417.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653224000155/0001596532-24-000155-index.htm",{"symbol":5,"form":5558,"filingdate":3335,"primarydocument":5670,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"0001596532-24-000152","https://www.sec.gov/Archives/edgar/data/1596532/000159653224000152/anet-20240417.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653224000152/0001596532-24-000152-index.htm",{"symbol":5,"form":5558,"filingdate":3522,"primarydocument":5679,"accessionnumber":5680,"filing_url":5681,"sec_url":5682},"anet-20240226.htm","0001596532-24-000095","https://www.sec.gov/Archives/edgar/data/1596532/000159653224000095/anet-20240226.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653224000095/0001596532-24-000095-index.htm",{"symbol":5,"form":5552,"filingdate":3574,"primarydocument":5684,"accessionnumber":5685,"filing_url":5686,"sec_url":5687},"anet-20231231.htm","0001596532-24-000043","https://www.sec.gov/Archives/edgar/data/1596532/000159653224000043/anet-20231231.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653224000043/0001596532-24-000043-index.htm",{"symbol":5,"form":5558,"filingdate":3580,"primarydocument":5689,"accessionnumber":5690,"filing_url":5691,"sec_url":5692},"anet-20240212.htm","0001596532-24-000041","https://www.sec.gov/Archives/edgar/data/1596532/000159653224000041/anet-20240212.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653224000041/0001596532-24-000041-index.htm",{"symbol":5,"form":5558,"filingdate":3761,"primarydocument":5694,"accessionnumber":5695,"filing_url":5696,"sec_url":5697},"anet-20231218.htm","0001596532-23-000349","https://www.sec.gov/Archives/edgar/data/1596532/000159653223000349/anet-20231218.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653223000349/0001596532-23-000349-index.htm",{"symbol":5,"form":5558,"filingdate":3833,"primarydocument":5699,"accessionnumber":5700,"filing_url":5701,"sec_url":5702},"anet-20231201.htm","0001596532-23-000324","https://www.sec.gov/Archives/edgar/data/1596532/000159653223000324/anet-20231201.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653223000324/0001596532-23-000324-index.htm",{"symbol":5,"form":5564,"filingdate":3949,"primarydocument":5704,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"anet-20230930.htm","0001596532-23-000274","https://www.sec.gov/Archives/edgar/data/1596532/000159653223000274/anet-20230930.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653223000274/0001596532-23-000274-index.htm",{"symbol":5,"form":5558,"filingdate":3955,"primarydocument":5709,"accessionnumber":5710,"filing_url":5711,"sec_url":5712},"anet-20231030.htm","0001596532-23-000272","https://www.sec.gov/Archives/edgar/data/1596532/000159653223000272/anet-20231030.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653223000272/0001596532-23-000272-index.htm",{"symbol":5,"form":5564,"filingdate":5714,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"2023-08-01","anet-20230630.htm","0001596532-23-000197","https://www.sec.gov/Archives/edgar/data/1596532/000159653223000197/anet-20230630.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653223000197/0001596532-23-000197-index.htm",{"symbol":5,"form":5558,"filingdate":5720,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"2023-07-31","anet-20230727.htm","0001596532-23-000196","https://www.sec.gov/Archives/edgar/data/1596532/000159653223000196/anet-20230727.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653223000196/0001596532-23-000196-index.htm",{"symbol":5,"form":5558,"filingdate":5726,"primarydocument":5727,"accessionnumber":5728,"filing_url":5729,"sec_url":5730},"2023-06-16","anet-20230614.htm","0001596532-23-000168","https://www.sec.gov/Archives/edgar/data/1596532/000159653223000168/anet-20230614.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653223000168/0001596532-23-000168-index.htm",{"symbol":5,"form":5564,"filingdate":5732,"primarydocument":5733,"accessionnumber":5734,"filing_url":5735,"sec_url":5736},"2023-05-02","anet-20230331.htm","0001596532-23-000104","https://www.sec.gov/Archives/edgar/data/1596532/000159653223000104/anet-20230331.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653223000104/0001596532-23-000104-index.htm",{"symbol":5,"form":5558,"filingdate":5738,"primarydocument":5739,"accessionnumber":5740,"filing_url":5741,"sec_url":5742},"2023-05-01","anet-20230501.htm","0001596532-23-000101","https://www.sec.gov/Archives/edgar/data/1596532/000159653223000101/anet-20230501.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653223000101/0001596532-23-000101-index.htm",{"symbol":5,"form":5552,"filingdate":5744,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"2023-02-14","anet-20221231.htm","0001596532-23-000016","https://www.sec.gov/Archives/edgar/data/1596532/000159653223000016/anet-20221231.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653223000016/0001596532-23-000016-index.htm",{"symbol":5,"form":5558,"filingdate":5750,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"2023-02-13","anet-20230213.htm","0001596532-23-000015","https://www.sec.gov/Archives/edgar/data/1596532/000159653223000015/anet-20230213.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653223000015/0001596532-23-000015-index.htm",{"symbol":5,"form":5564,"filingdate":5756,"primarydocument":5757,"accessionnumber":5758,"filing_url":5759,"sec_url":5760},"2022-11-01","anet-20220930.htm","0001596532-22-000294","https://www.sec.gov/Archives/edgar/data/1596532/000159653222000294/anet-20220930.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653222000294/0001596532-22-000294-index.htm",{"symbol":5,"form":5558,"filingdate":5762,"primarydocument":5763,"accessionnumber":5764,"filing_url":5765,"sec_url":5766},"2022-10-31","anet-20221031.htm","0001596532-22-000292","https://www.sec.gov/Archives/edgar/data/1596532/000159653222000292/anet-20221031.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653222000292/0001596532-22-000292-index.htm",{"symbol":5,"form":5558,"filingdate":5768,"primarydocument":5769,"accessionnumber":5770,"filing_url":5771,"sec_url":5772},"2022-10-25","anet-20221020.htm","0001596532-22-000282","https://www.sec.gov/Archives/edgar/data/1596532/000159653222000282/anet-20221020.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653222000282/0001596532-22-000282-index.htm",{"symbol":5,"form":5564,"filingdate":5774,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"2022-08-02","anet-20220630.htm","0001596532-22-000220","https://www.sec.gov/Archives/edgar/data/1596532/000159653222000220/anet-20220630.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653222000220/0001596532-22-000220-index.htm",{"symbol":5,"form":5558,"filingdate":5780,"primarydocument":5781,"accessionnumber":5782,"filing_url":5783,"sec_url":5784},"2022-08-01","anet-20220801.htm","0001596532-22-000218","https://www.sec.gov/Archives/edgar/data/1596532/000159653222000218/anet-20220801.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653222000218/0001596532-22-000218-index.htm",{"symbol":5,"form":5558,"filingdate":5786,"primarydocument":5787,"accessionnumber":5788,"filing_url":5789,"sec_url":5790},"2022-07-25","anet-20220721.htm","0001596532-22-000205","https://www.sec.gov/Archives/edgar/data/1596532/000159653222000205/anet-20220721.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653222000205/0001596532-22-000205-index.htm",{"symbol":5,"form":5558,"filingdate":5792,"primarydocument":5793,"accessionnumber":5794,"filing_url":5795,"sec_url":5796},"2022-06-03","anet-20220531.htm","0001596532-22-000179","https://www.sec.gov/Archives/edgar/data/1596532/000159653222000179/anet-20220531.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653222000179/0001596532-22-000179-index.htm",{"symbol":5,"form":5564,"filingdate":5798,"primarydocument":5799,"accessionnumber":5800,"filing_url":5801,"sec_url":5802},"2022-05-03","anet-20220331.htm","0001596532-22-000112","https://www.sec.gov/Archives/edgar/data/1596532/000159653222000112/anet-20220331.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653222000112/0001596532-22-000112-index.htm",{"symbol":5,"form":5558,"filingdate":5804,"primarydocument":5805,"accessionnumber":5806,"filing_url":5807,"sec_url":5808},"2022-05-02","anet-20220502.htm","0001596532-22-000111","https://www.sec.gov/Archives/edgar/data/1596532/000159653222000111/anet-20220502.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653222000111/0001596532-22-000111-index.htm",{"symbol":5,"form":5558,"filingdate":5810,"primarydocument":5811,"accessionnumber":5812,"filing_url":5813,"sec_url":5814},"2022-03-29","anet-20220328.htm","0001596532-22-000100","https://www.sec.gov/Archives/edgar/data/1596532/000159653222000100/anet-20220328.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653222000100/0001596532-22-000100-index.htm",{"symbol":5,"form":5552,"filingdate":5816,"primarydocument":5817,"accessionnumber":5818,"filing_url":5819,"sec_url":5820},"2022-02-15","anet-20211231.htm","0001596532-22-000026","https://www.sec.gov/Archives/edgar/data/1596532/000159653222000026/anet-20211231.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653222000026/0001596532-22-000026-index.htm",{"symbol":5,"form":5558,"filingdate":5822,"primarydocument":5823,"accessionnumber":5824,"filing_url":5825,"sec_url":5826},"2022-02-14","anet-20220214.htm","0001596532-22-000025","https://www.sec.gov/Archives/edgar/data/1596532/000159653222000025/anet-20220214.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653222000025/0001596532-22-000025-index.htm",{"symbol":5,"form":5564,"filingdate":5828,"primarydocument":5829,"accessionnumber":5830,"filing_url":5831,"sec_url":5832},"2021-11-02","anet-20210930.htm","0001596532-21-000354","https://www.sec.gov/Archives/edgar/data/1596532/000159653221000354/anet-20210930.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653221000354/0001596532-21-000354-index.htm",{"symbol":5,"form":5558,"filingdate":5834,"primarydocument":5835,"accessionnumber":5836,"filing_url":5837,"sec_url":5838},"2021-11-01","anet-20211101.htm","0001596532-21-000351","https://www.sec.gov/Archives/edgar/data/1596532/000159653221000351/anet-20211101.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653221000351/0001596532-21-000351-index.htm",[5840,5859,5870,5882,5892,5904,5922,5935,5953,5963,5976,5987,5998,6009,6021,6029,6037,6057,6069,6081,6090,6097],{"symbol":5,"accessionnumber":5841,"filingdate":211,"sec_url":5842,"tags":5843,"headline":5848,"summary":5849,"sector":9,"industry":5850,"date_processed":5851,"impact_score":5852,"exhibits":5853,"isLocked":5858},"0001596532-26-000174","https://www.sec.gov/Archives/edgar/data/1596532/000159653226000174/0001596532-26-000174-index.htm",{"events":5844},[5845,5846,5847],"Earnings Beat","General Statement","Product Launch","Arista Networks Reports Strong Q2 2026 Financial Results with 40% YoY Growth in Non-GAAP EPS","Arista Networks, Inc. announced its financial results for the second quarter of 2026, reporting a 40% year-over-year growth in non-GAAP EPS to $1.02. The company achieved its first $3 billion revenue quarter, with total revenue of $3.036 billion, a 37.7% increase from the second quarter of 2025. Non-GAAP operating margin was 49.9%, up from 48.8% in the same period last year. Arista also introduced new 1.6 Tbps AI fabric platforms and was recognized as a Leader in the 2026 Gartner Magic Quadrant for Enterprise Wired and Wireless LAN. The company expects revenue of approximately $3.3 billion for the third quarter of 2026.","Computer Communications Equipment","2026-08-04 20:07:41","MEDIUM",[5854],{"exhibit_number":5855,"htm_reference":5856,"full_url":5857},"EX-99.1","ex991q226-earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653226000174/ex991q226-earningsrelease.htm",false,{"symbol":5,"accessionnumber":5860,"filingdate":463,"sec_url":5861,"tags":5862,"headline":5866,"summary":5867,"sector":9,"industry":5850,"date_processed":5868,"impact_score":5852,"exhibits":5869,"isLocked":5858},"0001596532-26-000118","https://www.sec.gov/Archives/edgar/data/1596532/000159653226000118/0001596532-26-000118-index.htm",{"events":5863},[5864,5846,5865],"Board Member Appointed","Audit Firm Change","Arista Networks Announces Results of 2026 Annual Meeting of Stockholders","On May 29, 2026, Arista Networks, Inc. held its 2026 Annual Meeting of Stockholders. Stockholders elected three new Class III directors, approved the compensation of named executive officers on an advisory basis, and ratified the appointment of Ernst & Young LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2026.","2026-06-02 20:07:40",[],{"symbol":5,"accessionnumber":5871,"filingdate":573,"sec_url":5872,"tags":5873,"headline":5875,"summary":5876,"sector":9,"industry":5850,"date_processed":5877,"impact_score":5852,"exhibits":5878,"isLocked":5858},"0001596532-26-000074","https://www.sec.gov/Archives/edgar/data/1596532/000159653226000074/0001596532-26-000074-index.htm",{"events":5874},[5845,5847,5846],"Arista Networks Reports Strong Q1 2026 Financial Results with 35.1% YoY Revenue Growth","Arista Networks, Inc. reported its first quarter 2026 financial results on May 5, 2026, showing a significant year-over-year revenue growth of 35.1% to $2.709 billion. The company achieved a GAAP operating margin of 42.7% and a non-GAAP operating margin of 47.8%. Arista also announced the XPO high-density liquid-cooled pluggable optics, designed to reduce networking racks by up to 75% and save up to 44% of floor space. The company received a 2026 net promoter score of 89, indicating strong customer satisfaction. For the second quarter of 2026, Arista expects revenue of approximately $2.8 billion, non-GAAP operating margin of 46-47%, and non-GAAP diluted net income per share of approximately $0.88.","2026-05-05 20:07:58",[5879],{"exhibit_number":5855,"htm_reference":5880,"full_url":5881},"ex991q126-earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653226000074/ex991q126-earningsrelease.htm",{"symbol":5,"accessionnumber":5560,"filingdate":890,"sec_url":5562,"tags":5883,"headline":5885,"summary":5886,"sector":9,"industry":5850,"date_processed":5887,"impact_score":5852,"exhibits":5888,"isLocked":5858},{"events":5884},[5845,5846,5847],"Arista Networks Reports Strong Q4 and Full Year 2025 Financial Results","Arista Networks, Inc. reported strong financial results for the fourth quarter and full year ended December 31, 2025. The company announced a revenue of $2.488 billion for Q4, marking a 7.8% increase from Q3 2025 and a 28.9% increase from Q4 2024. For the full year, revenue reached $9.006 billion, up 28.6% from 2024. GAAP net income for Q4 was $955.8 million, or $0.75 per diluted share, while non-GAAP net income was $1.047 billion, or $0.82 per diluted share. Arista also introduced new product innovations and expanded its executive team during the year. Looking ahead, the company expects Q1 2026 revenue of approximately $2.6 billion, with a non-GAAP gross margin between 62-63% and a non-GAAP operating margin of approximately 46%.","2026-02-12 21:08:42",[5889],{"exhibit_number":5855,"htm_reference":5890,"full_url":5891},"ex991q425-earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653226000010/ex991q425-earningsrelease.htm",{"symbol":5,"accessionnumber":5571,"filingdate":1259,"sec_url":5573,"tags":5893,"headline":5897,"summary":5898,"sector":9,"industry":5850,"date_processed":5899,"impact_score":5852,"exhibits":5900,"isLocked":5858},{"2.02":5894,"9.01":5895},[5845,5846],[5896],"Exhibits Furnished","Arista Networks Reports Strong Q3 2025 Financial Results and Strategic Initiatives","Arista Networks, Inc. announced its third-quarter 2025 financial results on November 4, 2025, reporting revenue of $2.308 billion, a 4.7% increase from Q2 2025 and a 27.5% increase from Q3 2024. The company achieved a GAAP gross margin of 64.6% and a non-GAAP gross margin of 65.2%. GAAP net income was $853.0 million, or $0.67 per diluted share, while non-GAAP net income was $962.3 million, or $0.75 per diluted share. Arista also made significant strategic appointments and announced collaborations and product launches aimed at enhancing its AI and cloud networking capabilities.","2025-11-04 21:09:45",[5901],{"exhibit_number":5855,"htm_reference":5902,"full_url":5903},"ex991q325-earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653225000284/ex991q325-earningsrelease.htm",{"symbol":5,"accessionnumber":5576,"filingdate":1482,"sec_url":5578,"tags":5905,"headline":5913,"summary":5914,"sector":9,"industry":5850,"date_processed":5915,"impact_score":5916,"exhibits":5917,"isLocked":5858},{"5.02":5906,"8.01":5910},[5907,5908,5909],"New CEO Appointed","New CTO Appointed","Key Executive Appointment",[5911,5912],"Corporate Update","Strategic Partnership Announced","Arista Networks Appoints New President and CTO","On September 5, 2025, Arista Networks, Inc. appointed Kenneth Duda as its new President and Chief Technology Officer, expanding his role to oversee cloud and AI systems engineering and business development. Additionally, Tyson Lamoreaux was appointed as Senior Vice President of Cloud and AI Networking, joining Duda's team. The Company also amended its bylaws to allow for multiple individuals to hold the President role and updated its forum selection provision. These appointments and bylaw amendments signify a strategic expansion into cloud and AI systems.","2025-09-08 20:04:40","HIGH",[5918],{"exhibit_number":5919,"htm_reference":5920,"full_url":5921},"EX-3.1","arista-amendedbylaws_clean.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653225000258/arista-amendedbylaws_clean.htm",{"symbol":5,"accessionnumber":5586,"filingdate":1595,"sec_url":5588,"tags":5923,"headline":5928,"summary":5929,"sector":9,"industry":5850,"date_processed":5930,"impact_score":5916,"exhibits":5931,"isLocked":5858},{"2.02":5924,"9.01":5926},[5845,5925],"Raised Guidance",[5927,5896],"Pro Forma Financial Information","Arista Networks Announces Second Quarter 2025 Financial Results","Arista Networks, Inc. reported a strong financial performance for the second quarter of 2025 with a revenue of $2.205 billion, representing a 10.0% increase from Q1 2025 and a 30.4% increase from Q2 2024. The company's GAAP gross margin was 65.2% and non-GAAP gross margin was 65.6%. GAAP net income was $888.8 million or $0.70 per diluted share, while non-GAAP net income was $923.5 million or $0.73 per diluted share. Key highlights include expanded AI-driven campus and branch networking offerings, acquisition of VeloCloud SD-WAN portfolio from Broadcom, and recognition in the Visionaries Quadrant of the 2025 Gartner Magic Quadrant for Enterprise Wired and Wireless LAN Infrastructure.","2025-08-22 00:51:08",[5932],{"exhibit_number":5855,"htm_reference":5933,"full_url":5934},"ex991q225-earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653225000214/ex991q225-earningsrelease.htm",{"symbol":5,"accessionnumber":5591,"filingdate":1788,"sec_url":5593,"tags":5936,"headline":5941,"summary":5942,"sector":9,"industry":5850,"date_processed":5943,"impact_score":5852,"exhibits":5944,"isLocked":5858},{"5.02":5937,"9.01":5940},[5938,5939],"New COO Appointed","New President Appointed",[5896],"Arista Networks Appoints Todd Nightingale as President and COO","On June 13, 2025, Arista Networks, Inc. announced the appointment of Todd Nightingale as its new President and Chief Operating Officer, effective July 1, 2025. Nightingale, previously the CEO of Fastly, Inc., will receive an annual base salary of $350,000, eligibility for bonuses, and equity grants totaling $32,000,000. The appointment is subject to certain conditions and agreements, including a severance agreement and indemnification terms.","2025-08-22 14:32:18",[5945,5949],{"exhibit_number":5946,"htm_reference":5947,"full_url":5948},"EX-10.1","arista-2025final_offerlett.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653225000170/arista-2025final_offerlett.htm",{"exhibit_number":5950,"htm_reference":5951,"full_url":5952},"EX-10.2","severanceagreement_toddxni.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653225000170/severanceagreement_toddxni.htm",{"symbol":5,"accessionnumber":5596,"filingdate":1838,"sec_url":5598,"tags":5954,"headline":5958,"summary":5959,"sector":9,"industry":5850,"date_processed":5960,"impact_score":5961,"exhibits":5962,"isLocked":5858},{"5.07":5955},[5956,5957],"Director Elections Results","Say-on-Pay Approved","Arista Networks Annual Meeting Voting Results","On May 30, 2025, Arista Networks, Inc. held its 2025 Annual Meeting of Stockholders where shareholders elected three Class II directors, approved the compensation of named executive officers on an advisory basis, and ratified Ernst & Young LLP as the Company's independent registered public accounting firm for the fiscal year ending December 31, 2025.","2025-08-22 16:59:36","LOW",[],{"symbol":5,"accessionnumber":5606,"filingdate":1943,"sec_url":5608,"tags":5964,"headline":5972,"summary":5973,"sector":9,"industry":5850,"date_processed":5974,"impact_score":5916,"exhibits":5975,"isLocked":5858},{"2.02":5965,"5.02":5966,"8.01":5968,"9.01":5971},[5846],[5967,5907],"CEO Resignation",[5969,5970],"Stock Split","Share Repurchase Program Announced",[5896],"Arista Networks Reports Q1 2025 Financial Results and Announces $1.5B Stock Repurchase Program","On May 6, 2025, Arista Networks, Inc. announced its financial results for the first quarter of 2025, reporting a revenue of $2.005 billion, a GAAP net income of $813.8 million, and a non-GAAP net income of $826.2 million. The company also authorized a new $1.5 billion stock repurchase program. Additionally, the filing reports the resignation of General Counsel Marc Taxay and the appointment of Sean Christofferson as his successor. Arista Networks will discuss these results in a conference call at 1:30 PM Pacific time today.","2025-08-23 00:13:51",[],{"symbol":5,"accessionnumber":5611,"filingdate":2146,"sec_url":5613,"tags":5977,"headline":5983,"summary":5984,"sector":9,"industry":5850,"date_processed":5985,"impact_score":5916,"exhibits":5986,"isLocked":5858},{"5.02":5978,"8.01":5979,"9.01":5981},[5907,5967],[5980,5911],"Regulatory Approval",[5982],"No viable tag","Arista Networks Appoints New Board Member and Announces Senior Executive Resignation","On March 14, 2025, Arista Networks, Inc. appointed Greg Lavender as a new independent director and announced the resignation of John McCool, Chief Platform Officer, effective April 7, 2025. Dr. Lavender, currently Chief Technology Officer at Intel Corporation, will serve on the Audit Committee. Mr. McCool will transition to a senior advisor role after a personal leave of absence.","2025-08-23 20:05:15",[],{"symbol":5,"accessionnumber":5621,"filingdate":2253,"sec_url":5623,"tags":5988,"headline":5991,"summary":5992,"sector":9,"industry":5850,"date_processed":5993,"impact_score":5916,"exhibits":5994,"isLocked":5858},{"2.02":5989,"9.01":5990},[5845,5925],[5896],"Arista Networks Reports Record Q4 2024 Results with $7B in Revenue","Arista Networks, Inc. reported remarkable financial results for the fourth quarter and full year ended December 31, 2024, achieving a record $7 billion in revenue, up 19.5% from the previous year. The company saw strong growth across product and service revenues, GAAP and non-GAAP gross margins, and GAAP and non-GAAP net income. Additionally, Arista completed a four-for-one stock split in December 2024 and provided guidance for the first quarter of 2025.","2025-11-12 23:40:12",[5995],{"exhibit_number":5855,"htm_reference":5996,"full_url":5997},"ex991q424-earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653225000018/ex991q424-earningsrelease.htm",{"symbol":5,"accessionnumber":5626,"filingdate":2531,"sec_url":5628,"tags":5999,"headline":6002,"summary":6003,"sector":9,"industry":5850,"date_processed":6004,"impact_score":5852,"exhibits":6005,"isLocked":5858},{"5.03":6000,"9.01":6001},[5969],[5896],"Arista Networks Announces Four-for-One Forward Stock Split","On December 3, 2024, Arista Networks, Inc. announced a four-for-one forward stock split of its common stock, which became effective at 4:30 p.m. Eastern Time on the same day. The split was effected by filing an amendment to the company's Amended and Restated Certificate of Incorporation with the Secretary of State of the State of Delaware.","2025-11-26 23:41:19",[6006],{"exhibit_number":5919,"htm_reference":6007,"full_url":6008},"amendmenttotheamendedandre.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653224000402/amendmenttotheamendedandre.htm",{"symbol":5,"accessionnumber":5636,"filingdate":2617,"sec_url":5638,"tags":6010,"headline":6014,"summary":6015,"sector":9,"industry":5850,"date_processed":6016,"impact_score":5852,"exhibits":6017,"isLocked":5858},{"2.02":6011,"8.01":6012,"9.01":6013},[5845,5846],[5969],[5982],"Arista Networks Announces Third Quarter 2024 Financial Results and Four-for-One Stock Split","Arista Networks, Inc. reported its third quarter 2024 financial results on November 7, 2024. The company achieved revenue of $1.811 billion, a 7.1% increase from the previous quarter and a 20.0% increase from the third quarter of 2023. The company also announced a four-for-one forward stock split to be effective on December 3, 2024, making its common stock more accessible to a broader base of investors.","2025-12-03 23:24:17",[6018],{"exhibit_number":5855,"htm_reference":6019,"full_url":6020},"ex991q324-earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653224000366/ex991q324-earningsrelease.htm",{"symbol":5,"accessionnumber":5646,"filingdate":2985,"sec_url":5648,"tags":6022,"headline":6025,"summary":6026,"sector":9,"industry":5850,"date_processed":6027,"impact_score":5852,"exhibits":6028,"isLocked":5858},{"2.02":6023,"9.01":6024},[5845,5846],[5896],"Arista Networks Reports Strong Q2 2024 Financial Results and Key Announcements","Arista Networks, Inc. reported its financial results for the second quarter of 2024, showing a 7.6% increase in revenue year-over-year to $1.690 billion. The company achieved a GAAP net income of $665.4 million and a non-GAAP net income of $672.6 million. Key announcements include the launch of the next generation Multi-Domain Segmentation for Zero Trust Networking, a technology demonstration of AI Data Centers in collaboration with NVIDIA, and the unveiling of Etherlink AI Networking Platforms. Arista also provided guidance for the third quarter of 2024, expecting revenue between $1.72 billion to $1.75 billion.","2025-08-23 16:32:54",[],{"symbol":5,"accessionnumber":5651,"filingdate":3144,"sec_url":5653,"tags":6030,"headline":6033,"summary":6034,"sector":9,"industry":5850,"date_processed":6035,"impact_score":5852,"exhibits":6036,"isLocked":5858},{"5.07":6031},[5956,5957,6032],"Equity Plan Approved","Arista Networks Announces Results of 2024 Annual Meeting of Stockholders","Arista Networks, Inc. held its 2024 Annual Meeting of Stockholders on June 7, 2024. The stockholders elected three Class I directors, approved the compensation of named executive officers on an advisory basis, ratified Ernst & Young LLP as the independent registered public accounting firm, and approved the Amended, Restated and Extended 2014 Equity Incentive Plan.","2025-08-23 00:20:36",[],{"symbol":5,"accessionnumber":5656,"filingdate":3200,"sec_url":5658,"tags":6038,"headline":6053,"summary":6054,"sector":9,"industry":5850,"date_processed":6055,"impact_score":5916,"exhibits":6056,"isLocked":5858},{"8.01":6039},[5911,6040,6041,6042,6043,6044,6045,5969,6046,5970,6047,6048,5912,5847,6049,6050,5980,6051,6052],"Regulatory Investigation","Dividend Announced","Lawsuit Filed","Major Legal Settlement","Dividend Increase","Dividend Decrease","Reverse Stock Split","Rights Offering","Convertible Notes Offering","IPO Completed","Public Offering Completed","Regulatory Denial","SEC Subpoena","Anshul Sadana Resigns as COO of Arista Networks","Arista Networks, Inc. announced that Anshul Sadana has resigned as Chief Operating Officer, effective May 21, 2024. Mr. Sadana will continue to serve in an advisory role to facilitate the transition of his responsibilities.","2025-08-22 22:18:50",[],{"symbol":5,"accessionnumber":5666,"filingdate":3263,"sec_url":5668,"tags":6058,"headline":6062,"summary":6063,"sector":9,"industry":5850,"date_processed":6064,"impact_score":5852,"exhibits":6065,"isLocked":5858},{"2.02":6059,"8.01":6060,"9.01":6061},[5846],[5970],[5896],"Arista Networks Announces Q1 2024 Financial Results and New Stock Repurchase Program","Arista Networks, Inc. reported its financial results for the first quarter of 2024, showing an increase in revenue of 2.0% compared to the previous quarter and 16.3% compared to the same quarter in 2023. The company also announced that its Board of Directors authorized an additional $1.2 billion stock repurchase program, on top of the $2 billion already spent under previous programs.","2025-08-22 18:26:20",[6066],{"exhibit_number":5855,"htm_reference":6067,"full_url":6068},"ex991q124-earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653224000171/ex991q124-earningsrelease.htm",{"symbol":5,"accessionnumber":5671,"filingdate":3323,"sec_url":5673,"tags":6070,"headline":6074,"summary":6075,"sector":9,"industry":5850,"date_processed":6076,"impact_score":5961,"exhibits":6077,"isLocked":5858},{"5.02":6071,"9.01":6073},[6072],"Executive Compensation Detail",[5896],"Arista Networks Adopts Restated 2014 Equity Incentive Plan","On April 16, 2024, Arista Networks, Inc.'s Board of Directors adopted an amended and restated 2014 Equity Incentive Plan, effective April 17, 2024, subject to stockholder approval at the 2024 Annual Meeting. The new plan replaces the prior version, extinguishing its share pool and establishing a new pool for equity-based awards, including stock options, restricted stock units, and others. The plan's terms are largely similar to the prior version, with modifications for better corporate governance. If not approved by stockholders, any awards granted under the new plan will be forfeited.","2025-08-22 15:17:43",[6078],{"exhibit_number":5919,"htm_reference":6079,"full_url":6080},"arista-2014planasextended2.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653224000155/arista-2014planasextended2.htm",{"symbol":5,"accessionnumber":5675,"filingdate":3335,"sec_url":5677,"tags":6082,"headline":6086,"summary":6087,"sector":9,"industry":5850,"date_processed":6088,"impact_score":5852,"exhibits":6089,"isLocked":5858},{"5.02":6083,"8.01":6085},[6084],"COO Resignation",[5911],"Arista Networks Announces Leadership Changes","Arista Networks, Inc. announced the resignation of its Chief Operating Officer, Anshul Sadana, effective May 21, 2024, and the appointments of Ashwin Kohli as Chief Customer Officer and Chris Schmidt as Chief Sales Officer, both effective July 1, 2024.","2025-08-22 14:49:19",[],{"symbol":5,"accessionnumber":5680,"filingdate":3522,"sec_url":5682,"tags":6091,"headline":6093,"summary":6094,"sector":9,"industry":5850,"date_processed":6095,"impact_score":5961,"exhibits":6096,"isLocked":5858},{"8.01":6092},[5911],"COO of Arista Networks Plans to Take Leave of Absence","On February 26, 2024, Arista Networks announced that Anshul Sadana, the Company's Chief Operating Officer, plans to take a leave of absence for personal reasons. This announcement was made under Item 8.01 of the 8-K filing.","2025-08-22 05:44:53",[],{"symbol":5,"accessionnumber":5690,"filingdate":3580,"sec_url":5692,"tags":6098,"headline":6101,"summary":6102,"sector":9,"industry":5850,"date_processed":6103,"impact_score":5916,"exhibits":6104,"isLocked":5858},{"2.02":6099,"9.01":6100},[5845,5925,5846],[5896],"Arista Networks Reports Strong Financial Results for Q4 and FY 2023","Arista Networks, Inc. announced its financial results for the quarter and full year ended December 31, 2023, showing a significant increase in revenue and net income. The company reported total revenue of $5.86 billion for the fiscal year, a 33.8% increase from the previous year, and GAAP net income of $2.09 billion, or $6.58 per diluted share. Key highlights include the introduction of new products such as the Arista 7130 Series for ultra-low latency networking and the Arista WAN Routing System. The company also appointed Chantelle Breithaupt as its new CFO, effective February 2024. Non-GAAP financial measures, excluding certain items, showed higher margins and profitability. The company provided guidance for the first quarter of 2024 with expected revenue between $1.52 billion and $1.56 billion and a non-GAAP gross margin of approximately 62%.","2025-08-22 03:03:56",[6105],{"exhibit_number":5855,"htm_reference":6106,"full_url":6107},"ex991q423-earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1596532/000159653224000041/ex991q423-earningsrelease.htm",null,1789889647690]