[{"data":1,"prerenderedAt":6604},["ShallowReactive",2],{"company-overview-AVAV":3},{"company_profile":4,"ohlc":15,"spy":4115,"trading_signals":5391,"company_actions":5532,"filings_8k":6004,"report_history":6603,"insider_summary":6603,"filings_summary":6603,"financials_summary":6603,"institutional_summary":6603,"seo_links":6603},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"AVAV","AeroVironment Inc.","NASDAQ","XNGS","Industrials","Aerospace & Defense",1403,"https://www.avinc.com","\"AeroVironment Inc. is a leading technology company specializing in unmanned aerial systems (UAS) and related products. Primarily serving defense, public safety, and commercial markets, AeroVironment's products are known for their innovation in surveillance, reconnaissance, and tactical operations. It develops and manufactures small, unmanned aircraft systems, tactical missile systems, and electric vehicle charging solutions, contributing significantly to both military and renewable energy sectors.","",[16,22,28,34,40,46,52,58,64,70,76,81,87,93,99,105,111,117,123,128,134,139,145,151,157,163,169,174,180,186,192,198,204,210,216,222,228,234,240,246,252,258,264,269,274,279,285,291,296,302,308,314,320,326,332,338,344,350,355,360,365,371,375,380,386,391,397,403,408,414,420,426,432,438,444,448,454,460,466,472,478,484,490,496,502,507,513,519,523,528,534,540,546,551,557,562,567,573,579,585,590,596,602,608,614,620,626,632,638,644,650,656,662,666,672,678,683,689,694,699,704,710,715,721,727,733,739,744,750,756,762,768,773,779,785,790,796,802,808,814,819,825,831,837,843,849,855,861,867,873,879,884,890,896,901,907,912,918,924,930,936,942,948,954,960,966,972,977,983,989,995,1001,1007,1013,1019,1025,1031,1037,1042,1048,1053,1059,1065,1069,1074,1080,1085,1091,1097,1103,1109,1115,1121,1126,1132,1138,1144,1148,1153,1159,1165,1171,1177,1183,1189,1194,1199,1205,1211,1217,1223,1228,1234,1240,1246,1252,1258,1262,1268,1274,1280,1286,1291,1296,1302,1307,1313,1319,1325,1331,1337,1343,1349,1355,1361,1367,1372,1378,1384,1390,1396,1402,1408,1414,1420,1426,1432,1438,1444,1450,1456,1462,1468,1474,1480,1486,1490,1496,1501,1507,1513,1519,1525,1530,1534,1539,1545,1550,1556,1561,1567,1573,1579,1584,1589,1592,1598,1603,1609,1615,1620,1624,1630,1636,1642,1647,1653,1658,1664,1670,1675,1681,1686,1691,1697,1703,1708,1713,1718,1722,1728,1734,1740,1746,1752,1757,1763,1769,1775,1781,1786,1791,1797,1803,1809,1815,1819,1825,1829,1835,1839,1845,1850,1855,1861,1866,1872,1877,1883,1889,1894,1899,1904,1910,1915,1921,1927,1933,1939,1943,1948,1953,1959,1964,1970,1974,1980,1985,1991,1996,2001,2006,2012,2016,2021,2027,2032,2037,2042,2048,2052,2056,2062,2068,2074,2080,2086,2092,2098,2104,2110,2115,2121,2127,2133,2139,2145,2151,2157,2163,2169,2175,2181,2187,2193,2199,2204,2210,2215,2221,2227,2233,2239,2245,2251,2256,2261,2267,2273,2278,2283,2289,2295,2301,2306,2312,2318,2323,2327,2332,2338,2342,2347,2351,2356,2362,2366,2372,2376,2380,2385,2390,2395,2400,2406,2411,2416,2420,2426,2431,2437,2443,2448,2451,2457,2462,2467,2472,2478,2482,2488,2493,2499,2505,2510,2516,2521,2525,2531,2536,2542,2548,2554,2559,2565,2570,2574,2580,2585,2591,2596,2602,2608,2613,2618,2623,2628,2632,2638,2643,2648,2654,2660,2666,2672,2677,2683,2688,2692,2697,2702,2708,2714,2720,2725,2730,2736,2741,2747,2752,2757,2763,2768,2774,2780,2785,2790,2796,2801,2804,2810,2815,2821,2826,2832,2838,2843,2849,2855,2860,2865,2871,2876,2880,2885,2891,2896,2901,2907,2913,2917,2922,2927,2933,2937,2941,2947,2953,2959,2964,2970,2975,2979,2985,2990,2995,3001,3006,3010,3016,3020,3025,3029,3035,3041,3045,3051,3054,3059,3065,3071,3077,3083,3087,3092,3097,3102,3107,3113,3118,3123,3129,3134,3139,3144,3148,3154,3160,3166,3172,3177,3183,3189,3194,3198,3204,3209,3214,3220,3226,3232,3235,3241,3245,3251,3257,3262,3268,3272,3277,3282,3287,3292,3296,3299,3305,3310,3316,3320,3324,3327,3333,3338,3342,3345,3351,3356,3360,3366,3371,3376,3382,3387,3392,3396,3401,3405,3411,3416,3421,3427,3431,3436,3441,3445,3451,3455,3461,3467,3472,3478,3483,3488,3493,3498,3503,3506,3510,3516,3521,3527,3533,3538,3544,3548,3554,3559,3564,3570,3575,3580,3586,3592,3598,3601,3607,3611,3616,3621,3627,3633,3639,3644,3650,3656,3661,3667,3671,3676,3681,3686,3691,3696,3702,3708,3713,3719,3723,3728,3733,3738,3743,3748,3753,3758,3763,3769,3774,3780,3785,3790,3795,3801,3807,3811,3816,3821,3825,3831,3836,3840,3846,3852,3857,3863,3869,3873,3879,3883,3886,3890,3896,3901,3907,3911,3917,3923,3929,3934,3940,3945,3950,3956,3962,3968,3974,3979,3982,3985,3991,3997,4003,4009,4014,4020,4026,4031,4037,4043,4049,4055,4061,4067,4072,4078,4083,4088,4094,4099,4104,4110],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",165.79,168,159.4,159.94,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",159.98,167.76,159,163.38,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",155,157.75,151,156.45,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",152.27,159.8,147.67,156.99,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",145.8,156.14,144.51,153.4,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",145.91,147.13,138.31,146.71,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-10",146.77,159.24,142.5,147.07,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-09-09",149.05,150.05,139.77,140.8,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-08",146.37,152.2,146.1,148.78,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-04",145.63,148.02,143.3,144.65,{"symbol":5,"time":77,"open":78,"high":78,"low":79,"close":80},"2026-09-03",151.95,140.62,147.21,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-09-02",144.1,147.16,140.91,145.39,{"symbol":5,"time":88,"open":89,"high":90,"low":91,"close":92},"2026-09-01",145.98,148.65,143.28,144.17,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-08-31",145.71,149.22,145.35,148.35,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-28",152.16,152.51,146.3,147.94,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-27",147.56,153.9,144.55,152.28,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-26",146.5,150.61,146.41,146.88,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-25",151.05,151.79,147.25,147.42,{"symbol":5,"time":124,"open":125,"high":125,"low":126,"close":127},"2026-08-24",159.61,148.14,148.2,{"symbol":5,"time":129,"open":130,"high":131,"low":132,"close":133},"2026-08-21",161.51,164.27,159.79,160.22,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":132},"2026-08-20",170.11,170.12,155.81,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-19",172.67,174.71,167.38,172.74,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-18",175.53,182.65,173.63,174.14,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-17",191.98,191.99,180.66,181.13,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-14",201.51,207.83,188.14,192.81,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-13",190,194.3,185.68,189.43,{"symbol":5,"time":170,"open":171,"high":171,"low":172,"close":173},"2026-08-12",196.82,191.18,193.81,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-11",188.6,196.32,185,196.02,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-10",186.39,190.96,180.5,189.15,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-07",172.7,187.5,168.74,186.73,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-06",166.11,174.79,165,171.12,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-05",173.99,176.21,166.65,168.06,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-04",160.36,170.3,160.08,169.02,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-03",151.22,159.33,150.25,159.18,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-07-31",148.77,150.75,142.8,149.37,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-30",144.07,147.33,140.43,146.57,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-29",154.47,155.3,141.68,142.12,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-28",151.81,156.48,147.18,156.35,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-27",149.82,156.54,148.25,154.24,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-24",159.65,159.9,149.33,149.51,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-23",153.04,162.3,152,158.73,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-22",150.36,157.38,148.84,150.35,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":262},"2026-07-21",141.75,150.74,140.95,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":271},"2026-07-20",142.6,145.78,140.01,{"symbol":5,"time":275,"open":276,"high":98,"low":277,"close":278},"2026-07-17",144.77,142.02,142.2,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-16",146.23,151.88,143.47,149.29,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-15",143,148.96,139.1,141.22,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":283},"2026-07-14",142.92,147.5,142.23,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-13",144.08,146,141.15,141.8,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-10",147.02,148.41,143.01,144.58,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-09",153,153.51,146.13,148.4,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-08",165.67,168.89,157.01,157.78,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-07-07",175,177.1,162.4,162.53,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-06",190.21,192,176.36,176.84,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-02",180.25,200.38,176.6,190.89,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-07-01",170,181.27,164,172.44,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-06-30",176.5,178.5,157.79,165.07,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":354},"2026-06-29",143.6,146.94,139,{"symbol":5,"time":356,"open":357,"high":358,"low":357,"close":359},"2026-06-26",135.72,143.37,137.95,{"symbol":5,"time":361,"open":362,"high":362,"low":363,"close":364},"2026-06-25",141.1,135.2,136.68,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-06-24",147.81,148.66,141.73,142.18,{"symbol":5,"time":372,"open":73,"high":236,"low":373,"close":374},"2026-06-23",147.75,149.08,{"symbol":5,"time":376,"open":377,"high":378,"low":260,"close":379},"2026-06-22",160.75,163.83,151.33,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-18",170.8,172.99,163.94,169.61,{"symbol":5,"time":387,"open":388,"high":389,"low":196,"close":390},"2026-06-17",166,172.16,167.11,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-16",170.33,171.6,164.56,166.71,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-15",174.41,176,169.4,171.95,{"symbol":5,"time":404,"open":405,"high":405,"low":406,"close":407},"2026-06-12",183.62,170.18,170.58,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-11",172.17,184.55,170.1,183.69,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-10",173.89,177.5,172,172.93,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-09",184.02,186.88,169,176.51,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-08",187.01,190.22,183.93,184.68,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-05",199.29,200.87,181.2,185.92,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-04",190.95,205.55,189.12,204.4,{"symbol":5,"time":445,"open":159,"high":159,"low":446,"close":447},"2026-06-03",189.13,191.47,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-06-02",203.9,204.51,196.6,204.35,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-06-01",202.68,208.94,198.14,204.09,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":465},"2026-05-29",216.09,216.28,196.22,207.24,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-05-28",199.94,217.77,195.55,214.39,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-05-27",182.5,183,175.56,181.28,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-26",182.81,187.52,175.5,182.26,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-22",164.16,174.51,164.11,174.23,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-21",161.02,165.27,158.85,163.09,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-20",161.35,164.38,157.25,163.87,{"symbol":5,"time":503,"open":504,"high":505,"low":318,"close":506},"2026-05-19",161,162.03,160.23,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-18",158.11,164.31,158.07,161.52,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-15",162.31,163.08,157.11,158,{"symbol":5,"time":520,"open":521,"high":522,"low":521,"close":493},"2026-05-14",160,166.99,{"symbol":5,"time":524,"open":525,"high":525,"low":526,"close":527},"2026-05-13",166.42,156,160.99,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-12",167,173.47,164.51,168.86,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-11",164.75,168.34,158.3,166.45,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-08",167.56,169.92,164.61,168.29,{"symbol":5,"time":547,"open":548,"high":548,"low":549,"close":550},"2026-05-07",174.28,165.5,168.18,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-05-06",166.88,178,166.02,174.37,{"symbol":5,"time":558,"open":559,"high":474,"low":560,"close":561},"2026-05-05",182.05,166.5,166.69,{"symbol":5,"time":563,"open":564,"high":564,"low":565,"close":566},"2026-05-04",185.73,177.67,180.26,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-01",195.05,195.85,184,184.97,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-04-30",185.95,195.51,184.26,195.02,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-04-29",191.67,191.72,181.7,183.5,{"symbol":5,"time":586,"open":587,"high":587,"low":588,"close":589},"2026-04-28",193.02,185.53,192.34,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-27",195.5,200.86,193.63,195.74,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-24",203.77,203.84,195.32,196.28,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-23",207.89,209.37,196.74,201.91,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-22",216.76,219.2,206.28,210.1,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-21",203.6,222.4,201.22,210.07,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-20",190.81,198.6,189.49,197.23,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-17",204.68,208.65,186.18,191.42,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-16",203.31,207.23,197.7,201.99,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-15",197.29,200.26,194.19,198.42,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-04-14",199,201.98,192.52,194.52,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-13",177.02,194.82,177,194.39,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-10",177.75,182.02,174.73,179.72,{"symbol":5,"time":663,"open":189,"high":189,"low":664,"close":665},"2026-04-09",175.87,177.7,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-08",194.61,197.04,183.84,186.94,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-07",186.55,187.78,181.35,186.85,{"symbol":5,"time":679,"open":178,"high":680,"low":681,"close":682},"2026-04-06",191.75,184.89,189.26,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-04-02",176.62,186.24,176.29,184.36,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":584},"2026-04-01",188.64,191.8,182.45,{"symbol":5,"time":695,"open":696,"high":178,"low":697,"close":698},"2026-03-31",179.87,176.22,183.05,{"symbol":5,"time":700,"open":701,"high":701,"low":702,"close":703},"2026-03-30",186.41,175.42,176.97,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-03-27",192.13,193.93,183.85,184.43,{"symbol":5,"time":711,"open":569,"high":712,"low":713,"close":714},"2026-03-26",200.3,193.68,195.91,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-25",200.57,204.61,198.36,199.02,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-24",204,205.17,194.8,196.18,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-23",200.67,211.5,196.76,206.27,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-20",207.41,209.73,193.52,197.72,{"symbol":5,"time":740,"open":613,"high":741,"low":742,"close":743},"2026-03-19",214,205,211.35,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-18",220,222,214.54,215.85,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-03-17",212.89,222.66,210.63,222.51,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-16",212.52,216,206.33,211.88,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-03-13",213.07,220.75,206.64,207.07,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":761},"2026-03-12",212.71,219.51,205.61,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-11",204.5,213.56,199.37,207.73,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-10",224.68,228.4,220.9,221.57,{"symbol":5,"time":786,"open":787,"high":787,"low":788,"close":789},"2026-03-09",229.5,216.56,227.29,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-06",214.63,235.98,213.11,229.8,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-03-05",231.94,235.3,213,220.56,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-03-04",224,231.32,221.45,226.48,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-03-03",214.67,237,211.06,228.3,{"symbol":5,"time":815,"open":816,"high":817,"low":464,"close":818},"2026-03-02",284.24,303,208.32,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-02-27",251.7,254.05,243,252.25,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-02-26",257.01,261.21,250.71,259.62,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-02-25",264.86,265,254.55,255.22,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":842},"2026-02-24",252.2,265.9,246.15,262.25,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-23",256.62,267.5,255.01,261.33,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-20",280.83,285,263.95,264.63,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-02-19",269.66,285.77,264.83,281.67,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":866},"2026-02-18",264.68,269.29,258.86,265.46,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":872},"2026-02-17",254.95,266.21,252.3,262.99,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-02-13",236.63,248.6,234,243.87,{"symbol":5,"time":880,"open":881,"high":881,"low":882,"close":883},"2026-02-12",252.03,233.78,235.12,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-11",267.7,267.85,236.36,243.42,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-10",274.86,277.92,261.52,263.26,{"symbol":5,"time":897,"open":845,"high":898,"low":899,"close":900},"2026-02-09",274.99,253,274.35,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-06",246.74,258.78,242,257.2,{"symbol":5,"time":908,"open":909,"high":910,"low":877,"close":911},"2026-02-05",247.13,257.99,236.88,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-02-04",286,287.45,246.02,257.3,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-02-03",273.54,285.59,270.06,285.41,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-02-02",271.97,277,265.5,269.99,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-01-30",287.85,292.7,276.76,278.39,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-01-29",305.23,306,288.29,293.22,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2026-01-28",316.3,321.04,300.25,306.94,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2026-01-27",302.21,311.7,299,309.57,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2026-01-26",307.07,309.93,298.53,302.67,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2026-01-23",313.53,314.75,300,307.75,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2026-01-22",323.79,326.44,308.53,312.12,{"symbol":5,"time":973,"open":974,"high":974,"low":975,"close":976},"2026-01-21",346.12,302.01,319.63,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-01-20",370,390.04,325.09,330.89,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-16",382.27,408.25,381,392.86,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-15",377.62,383.55,365.83,378.57,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2026-01-14",357.93,382.72,346.47,381.8,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":1006},"2026-01-13",374.49,375,352.03,363.86,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2026-01-12",369.7,374.5,361.73,370.68,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2026-01-09",351.07,370.5,346,364.99,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2026-01-08",350.01,371.4,335.01,344.96,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2026-01-07",318.98,333,314.37,318.48,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2026-01-06",297.79,318.23,297.41,317.03,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1035},"2026-01-05",268.57,302.49,268,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2026-01-02",248.45,257.89,241.65,256.19,{"symbol":5,"time":1049,"open":1050,"high":1050,"low":1051,"close":1052},"2025-12-31",244.58,239.8,241.89,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2025-12-30",250.92,251.84,242.63,244,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-12-29",251.85,255,247.66,249.15,{"symbol":5,"time":1066,"open":1067,"high":1067,"low":1068,"close":1062},"2025-12-26",261.82,252.5,{"symbol":5,"time":1070,"open":1071,"high":872,"low":1072,"close":1073},"2025-12-24",260.96,256,260.7,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-23",253.41,263.36,252.01,261.15,{"symbol":5,"time":1081,"open":1082,"high":910,"low":1083,"close":1084},"2025-12-22",250,247.62,255.39,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-19",232.15,245.14,232.1,243.01,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-18",233.26,238.21,230.64,230.69,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-17",235,240.29,227.47,229.1,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-12-16",232.66,237.68,231.95,234.65,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-12-15",240.5,243.2,231.13,235.32,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-12-12",247.25,249.27,235.14,239,{"symbol":5,"time":1122,"open":889,"high":1123,"low":1124,"close":1125},"2025-12-11",252.78,239.5,249.75,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},"2025-12-10",264.25,269.73,242.85,245.25,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-12-09",286.11,291.5,278.5,281.42,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-12-08",281.18,285.52,275.85,282.47,{"symbol":5,"time":1145,"open":1146,"high":915,"low":1147,"close":935},"2025-12-05",286.79,273.37,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":915},"2025-12-04",272,292.75,269.5,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-12-03",266.59,272.41,261.24,271.78,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-12-02",258.8,266.39,257.81,264.95,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1170},"2025-12-01",274.98,275.19,257.31,257.8,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-11-28",283.93,284,277.64,279.46,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-11-26",283.52,283.95,273.52,279.19,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-11-25",276.99,280,269.68,278.47,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1185},"2025-11-24",272.54,282.03,272.22,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1191},"2025-11-21",271.04,273.55,260.28,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1203,"close":1204},"2025-11-20",294.42,295.6,270.99,273.98,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-11-19",279.8,286.21,276.83,280.43,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1216},"2025-11-18",283.99,288.09,275.64,280.95,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":1222},"2025-11-17",291.02,292.35,278.67,283.66,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1225,"close":1227},"2025-11-14",280.02,299.72,291.21,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1232,"close":1233},"2025-11-13",316.94,318.01,293.45,295.49,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-11-12",328.1,334.56,320.04,323.32,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-11-11",329.19,333.1,324.04,328.09,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-11-10",338.36,341.18,324.48,333.87,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-11-07",319.9,332.17,307.32,329.65,{"symbol":5,"time":1259,"open":1260,"high":1260,"low":1250,"close":1261},"2025-11-06",350.81,328.23,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-11-05",357,361.58,345.8,350.7,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-11-04",354.25,367.91,347.9,365.08,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-11-03",375.48,380,363.1,367.88,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-10-31",372.2,375.8,359.08,369.91,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":993},"2025-10-30",375.86,379,363,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1004,"close":1295},"2025-10-29",384.34,394.06,380.65,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-10-28",384.9,386.8,379.07,379.93,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1004,"close":1306},"2025-10-27",388.74,391.16,380.13,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-24",372.93,380.2,364.37,378.54,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-10-23",366.5,371,359.95,364.28,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-10-22",373.57,378.29,345.28,355.18,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1329,"close":1330},"2025-10-21",367.14,379.67,361.12,377.18,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1336},"2025-10-20",361.11,366.15,355,364.04,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-10-17",364.5,368.73,349.09,350.59,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-10-16",385,387.26,368.56,374.1,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-10-15",406,409.66,377.01,384.69,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-10-14",401.51,411.16,391.56,401.63,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-10-13",392.29,411,381.01,409.83,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1363},"2025-10-10",397.82,408.99,390.13,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-10-09",408.15,417.86,396,398.29,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-10-08",399.77,410.75,389.99,407.51,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-10-07",390.73,400.01,386.01,395.13,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-10-06",385.39,392.82,373.03,391.88,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-10-03",374.43,383.8,366.82,374.64,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-10-02",354.45,363.77,349.71,360.28,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1412,"close":1413},"2025-10-01",318.17,346.24,318,346.08,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-09-30",307.68,316.6,303.72,314.89,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-09-29",310.42,317.11,305.31,308.69,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-09-26",303.36,305.01,294,301.2,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-09-25",293.08,302.48,278.1,301.79,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-09-24",302.04,307.11,297.46,301.52,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-09-23",293.32,301.12,291.78,298.61,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-09-22",278.27,289.51,275.44,288.08,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-09-19",283.59,289.37,277.94,278.55,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-09-18",278.42,288,275.81,283.43,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-09-17",265.68,274.52,262.39,272.07,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-09-16",254.48,266.42,253.14,265.87,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-09-15",245.27,251.75,243.44,251.04,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":905,"close":823},"2025-09-12",245.13,250.83,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1495},"2025-09-11",241.69,257.07,241.1,241.81,{"symbol":5,"time":1497,"open":1498,"high":1117,"low":1499,"close":1500},"2025-09-10",232,225.75,247.05,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-09-09",235.21,236.57,230.22,230.99,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-09-08",229.96,239.37,229.55,236.91,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1518},"2025-09-05",231,232.31,220.88,226.08,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-09-04",237.46,238.14,221.05,226.76,{"symbol":5,"time":1526,"open":1057,"high":1527,"low":1528,"close":1529},"2025-09-03",245.04,237.47,238.23,{"symbol":5,"time":1531,"open":1124,"high":1532,"low":1498,"close":1533},"2025-09-02",241.04,240.02,{"symbol":5,"time":1535,"open":1478,"high":1536,"low":1537,"close":1538},"2025-08-29",253.7,238.48,241.35,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-08-28",248,250.93,247,248.93,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1112,"close":1549},"2025-08-27",247.51,250.8,247.47,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-08-26",241.34,249.9,241.15,245.9,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1554},"2025-08-25",240.25,247.78,240,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-08-22",234.57,244.7,233.93,239.84,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-08-21",232.33,235.39,230.95,235.07,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-08-20",232.74,236.78,227.55,232.24,{"symbol":5,"time":1580,"open":899,"high":1581,"low":1582,"close":1583},"2025-08-19",254,233.34,235.18,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":909},"2025-08-18",246.65,250.42,244.66,{"symbol":5,"time":1590,"open":1591,"high":1591,"low":1111,"close":1586},"2025-08-15",249.08,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-08-14",252.92,255.23,246.61,249.73,{"symbol":5,"time":1599,"open":1062,"high":1600,"low":1601,"close":1602},"2025-08-13",257,245.35,254.81,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1608},"2025-08-12",244.9,251.14,239.15,250.49,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1614},"2025-08-11",251.12,254.13,243.68,244.44,{"symbol":5,"time":1616,"open":1617,"high":1128,"low":1618,"close":1619},"2025-08-08",259.61,243.22,247.45,{"symbol":5,"time":1621,"open":1479,"high":1622,"low":1623,"close":1617},"2025-08-07",268.58,256.39,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-08-06",262.94,265.92,259.06,263.1,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-08-05",271.98,276.5,260.41,264.75,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-08-04",265.72,271,261.91,267.95,{"symbol":5,"time":1643,"open":1617,"high":1644,"low":1645,"close":1646},"2025-08-01",263.79,251.34,260.07,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1651,"close":1652},"2025-07-31",267.31,269.69,263.18,267.64,{"symbol":5,"time":1654,"open":1041,"high":1655,"low":1656,"close":1657},"2025-07-30",270.87,265.35,267.8,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-07-29",272.37,274,267.3,268.39,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-07-28",277.69,282.6,263,270.63,{"symbol":5,"time":1671,"open":1672,"high":1661,"low":1673,"close":1674},"2025-07-25",272.98,267.48,272.88,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-07-24",272.61,280.41,269.67,271.2,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1684},"2025-07-23",264.27,272.8,263.04,{"symbol":5,"time":1687,"open":834,"high":1688,"low":1689,"close":1690},"2025-07-22",266.4,256.45,262.48,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-07-21",277.04,279.53,271.08,272.18,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1702},"2025-07-18",280.68,281.35,271.9,274.03,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1705,"close":1707},"2025-07-17",269.42,284.17,278.56,{"symbol":5,"time":1709,"open":1710,"high":1705,"low":1711,"close":1712},"2025-07-16",260.5,260.04,268.92,{"symbol":5,"time":1714,"open":1715,"high":1155,"low":1716,"close":1717},"2025-07-15",266.1,257.22,263.89,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1068,"close":834},"2025-07-14",260.77,268.5,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-07-11",249.17,264.8,246.22,263.8,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2025-07-10",238.03,243.41,234.8,237.57,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-07-09",236.33,237.83,228.89,236.77,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-07-08",241.25,243.84,232.01,237.07,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-07-07",248.37,248.99,238.81,240.74,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1614,"close":1756},"2025-07-03",248.21,250.99,246.23,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-07-02",249.64,251.48,245.1,246.25,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-07-01",263.12,271.51,250.87,252.4,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-06-30",283.69,295.9,279.01,284.95,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-06-27",279,285.99,270.01,278.07,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1660},"2025-06-26",238,272.57,237.3,{"symbol":5,"time":1787,"open":1788,"high":1082,"low":1789,"close":1790},"2025-06-25",223.84,223.5,234.94,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-06-24",193,195.65,187.88,193.28,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-06-23",191,197.58,189.69,191.23,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2025-06-20",190.99,193.55,186.76,189.65,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-06-18",190.17,195.45,189.39,190.04,{"symbol":5,"time":1816,"open":1817,"high":631,"low":674,"close":1818},"2025-06-17",187.02,188.73,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":1824},"2025-06-16",197.4,197.68,186.44,186.67,{"symbol":5,"time":1826,"open":1827,"high":646,"low":447,"close":1828},"2025-06-13",193.9,195.1,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-06-12",187.81,191.49,185.77,190.12,{"symbol":5,"time":1836,"open":165,"high":1837,"low":584,"close":1838},"2025-06-11",190.01,189.52,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-06-10",195.72,196.37,187.1,189.62,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1841},"2025-06-09",196.36,202.74,191.73,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":337},"2025-06-06",189.55,201.7,188.08,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-06-05",185.99,189.95,184.5,186.59,{"symbol":5,"time":1862,"open":1863,"high":1863,"low":1864,"close":1865},"2025-06-04",187.83,178.69,183.48,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-06-03",182.4,188.56,181.87,186.16,{"symbol":5,"time":1873,"open":475,"high":1874,"low":1875,"close":1876},"2025-06-02",188.75,177.33,180.41,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1881,"close":1882},"2025-05-30",172.18,178.78,170.31,178.03,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1887,"close":1888},"2025-05-29",177.93,178.94,171.98,172.49,{"symbol":5,"time":1890,"open":1885,"high":1891,"low":1892,"close":1893},"2025-05-28",180.72,175.95,176.38,{"symbol":5,"time":1895,"open":1896,"high":347,"low":1897,"close":1898},"2025-05-27",170.52,170.27,178.14,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":505,"close":1903},"2025-05-23",163.75,169.62,169.07,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1909},"2025-05-22",166.75,168.97,164.9,167.64,{"symbol":5,"time":1911,"open":424,"high":1912,"low":1913,"close":1914},"2025-05-21",169.2,163.43,166.73,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-05-20",160.93,169.58,160.46,169.29,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-05-19",162.57,164.29,159.64,161.12,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-05-16",165.92,166.49,163.52,164.09,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-05-15",163.82,166.56,163.59,165.49,{"symbol":5,"time":1940,"open":1941,"high":203,"low":1942,"close":1935},"2025-05-14",166.85,163.7,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":388,"close":1947},"2025-05-13",169.27,171.44,166.6,{"symbol":5,"time":1949,"open":1950,"high":1946,"low":1951,"close":1952},"2025-05-12",171.07,164.68,167.13,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1957,"close":1958},"2025-05-09",168.36,168.95,163.2,165.47,{"symbol":5,"time":1960,"open":1961,"high":424,"low":1962,"close":1963},"2025-05-08",162.79,161.5,168.38,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-05-07",158.5,160.51,155.69,160.01,{"symbol":5,"time":1971,"open":521,"high":1972,"low":1973,"close":1966},"2025-05-06",162,154.39,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-05-05",159.09,163.5,156.94,161.96,{"symbol":5,"time":1981,"open":1982,"high":1969,"low":1983,"close":1984},"2025-05-02",156.41,155.22,158.79,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2025-05-01",153.12,157.73,150.29,155.21,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":73,"close":1995},"2025-04-30",150.99,152.25,151.52,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":96,"close":2000},"2025-04-29",149.66,154.48,153.24,{"symbol":5,"time":2002,"open":214,"high":2003,"low":2004,"close":2005},"2025-04-28",154,147.17,149.71,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-04-25",148.93,151.42,147.95,149.59,{"symbol":5,"time":2013,"open":2014,"high":260,"low":278,"close":2015},"2025-04-24",145.94,148.95,{"symbol":5,"time":2017,"open":2018,"high":239,"low":2019,"close":2020},"2025-04-23",155.01,146.06,146.21,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-04-22",146.6,150.58,145.44,150.18,{"symbol":5,"time":2028,"open":115,"high":2029,"low":2030,"close":2031},"2025-04-21",146.93,141.09,144.2,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":91,"close":2036},"2025-04-17",143.98,147.97,147.61,{"symbol":5,"time":2038,"open":354,"high":2039,"low":2040,"close":2041},"2025-04-16",144.15,138,143.81,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-04-15",141.74,144.11,138.89,140,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":85,"close":220},"2025-04-14",149.63,149.77,{"symbol":5,"time":2053,"open":289,"high":73,"low":2054,"close":2055},"2025-04-11",137.41,146.33,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-04-10",135.6,141.2,134.5,138.97,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-04-09",120.7,140.63,119.25,137.72,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-04-08",120.82,122.49,114.91,121.03,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-07",106.1,116.26,102.25,113.38,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-04",113,115,110.11,111.65,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-04-03",120.36,123.28,116.02,117.59,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-04-02",120.24,128.05,119.59,126.84,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-04-01",119.28,122.79,118.65,121.79,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-03-31",118.39,120.28,115.35,119.19,{"symbol":5,"time":2111,"open":2112,"high":2112,"low":2113,"close":2114},"2025-03-28",124.22,119.46,120.93,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-03-27",125.83,126.61,123.01,123.59,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-03-26",131.5,132.01,124.35,126,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-03-25",130,131.4,128.34,131.2,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-03-24",127.1,129.37,126.3,128.69,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-03-21",123.83,125.15,122.47,125.01,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-03-20",124.54,125.35,123.5,125.1,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-03-19",125.29,127.49,123.92,125.73,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-03-18",125.5,125.55,121.14,124.79,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-03-17",128.67,129.16,124.3,125.74,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-03-14",126.76,129.86,124.5,129.45,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-03-13",121.81,124.05,120.43,123.99,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-03-12",125.32,126.55,120.84,121.53,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-03-11",123.37,126.23,121.77,124,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-03-10",130.04,130.49,121.62,123.35,{"symbol":5,"time":2200,"open":2201,"high":2201,"low":2202,"close":2203},"2025-03-07",134.89,128.91,132.33,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-03-06",134.81,136.23,131.1,135.07,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2212,"close":2214},"2025-03-05",110.07,138.21,135.69,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2025-03-04",140.25,143.56,135.17,141.9,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-03-03",149.85,150.83,141.67,142.63,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2232},"2025-02-28",150.63,153.23,147.23,149.62,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2025-02-27",155.87,157,151.6,151.86,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-02-26",152.36,157.82,150,153.65,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2025-02-25",152.01,153.68,145.97,151.69,{"symbol":5,"time":2252,"open":2253,"high":237,"low":2254,"close":2255},"2025-02-24",154.79,149.02,152.9,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2253},"2025-02-21",160.02,160.25,153.16,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2265,"close":2266},"2025-02-20",158.63,159.42,154.41,158.13,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":2272},"2025-02-19",157.06,161.61,156.2,158.84,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":2277,"close":231},"2025-02-18",158.24,160.05,153.97,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":39},"2025-02-14",160.98,161.33,156.4,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2287,"close":2288},"2025-02-13",168.25,168.6,159.37,161.34,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":2294},"2025-02-12",175.27,178.8,162.95,167.7,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":2299,"close":2300},"2025-02-11",181,181.02,176.98,179.35,{"symbol":5,"time":2302,"open":2303,"high":148,"low":2304,"close":2305},"2025-02-10",177.47,175.86,182.15,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":2311},"2025-02-07",179.08,180.3,176.06,176.93,{"symbol":5,"time":2313,"open":2314,"high":2315,"low":2316,"close":2317},"2025-02-06",187.68,188.2,176.35,179.07,{"symbol":5,"time":2319,"open":2320,"high":2320,"low":2321,"close":2322},"2025-02-05",188.54,183.39,185.96,{"symbol":5,"time":2324,"open":195,"high":2325,"low":195,"close":2326},"2025-02-04",188.79,186.12,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":2331,"close":2331},"2025-02-03",174.83,181.85,172.98,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":2337},"2025-01-31",174,182.6,171.53,180.15,{"symbol":5,"time":2339,"open":2340,"high":416,"low":2341,"close":1887},"2025-01-30",172.25,170.5,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":424,"close":2346},"2025-01-29",175.14,177.16,171.28,{"symbol":5,"time":2348,"open":2349,"high":2349,"low":383,"close":2350},"2025-01-28",179.69,175.04,{"symbol":5,"time":2352,"open":400,"high":2353,"low":2354,"close":2355},"2025-01-27",178.93,170.17,176.55,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2025-01-24",181.57,182.04,179.23,180.36,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":346,"close":2358},"2025-01-23",177.63,182.64,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2371},"2025-01-22",178.38,180,175.85,177.88,{"symbol":5,"time":2373,"open":2374,"high":2364,"low":2374,"close":2375},"2025-01-21",171,177.52,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":1908,"close":190},"2025-01-17",167.96,170.88,{"symbol":5,"time":2381,"open":19,"high":2382,"low":2383,"close":2384},"2025-01-16",168.61,163.17,165.39,{"symbol":5,"time":2386,"open":2387,"high":2374,"low":2388,"close":2389},"2025-01-15",168.4,166.27,167.53,{"symbol":5,"time":2391,"open":2392,"high":1907,"low":2393,"close":2394},"2025-01-14",163.73,163,164.66,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":500,"close":2399},"2025-01-13",161.28,162.34,162.11,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":2405},"2025-01-10",160.86,167.25,160.15,165.03,{"symbol":5,"time":2407,"open":2408,"high":342,"low":2409,"close":2410},"2025-01-08",161.41,158.04,163.41,{"symbol":5,"time":2412,"open":2413,"high":19,"low":2414,"close":2415},"2025-01-07",164.45,161.55,163.04,{"symbol":5,"time":2417,"open":2418,"high":342,"low":2419,"close":2392},"2025-01-06",163.23,160.52,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2025-01-03",157.36,161.56,157.18,161.01,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":33},"2025-01-02",157.87,161.71,155.28,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2436},"2024-12-31",156.74,157.46,153.71,153.89,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2442},"2024-12-30",155.27,155.95,152.76,155.18,{"symbol":5,"time":2444,"open":2425,"high":2445,"low":2446,"close":2447},"2024-12-27",161.49,154.62,157.66,{"symbol":5,"time":2449,"open":509,"high":2450,"low":518,"close":1962},"2024-12-26",162.21,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2024-12-24",161.2,161.85,158.71,160.12,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2453},"2024-12-23",164.6,164.81,159.32,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2464,"close":2466},"2024-12-20",158.18,165.62,164.03,{"symbol":5,"time":2468,"open":2469,"high":2454,"low":2470,"close":2471},"2024-12-19",156.93,156.07,161.84,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2476,"close":2477},"2024-12-18",163.86,165.25,155.32,156.06,{"symbol":5,"time":2479,"open":2382,"high":2382,"low":2480,"close":2481},"2024-12-17",159.62,164.04,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2486,"close":2487},"2024-12-16",159.55,172.08,159.22,168.8,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2009,"close":2492},"2024-12-13",153.45,156.6,156.5,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2497,"close":2498},"2024-12-12",154.26,156.73,152.19,153.88,{"symbol":5,"time":2500,"open":2501,"high":2502,"low":2503,"close":2504},"2024-12-11",154.84,155.97,150.5,154.35,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":310,"close":2509},"2024-12-10",159.58,160.24,153.72,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":2515},"2024-12-09",163.67,164.88,159.73,160.42,{"symbol":5,"time":2517,"open":2518,"high":2519,"low":504,"close":2520},"2024-12-06",166.01,167.3,163.33,{"symbol":5,"time":2522,"open":322,"high":2523,"low":2524,"close":2465},"2024-12-05",180.83,162.27,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2529,"close":2530},"2024-12-04",194.03,199.2,192.29,196.89,{"symbol":5,"time":2532,"open":2533,"high":2533,"low":2534,"close":2535},"2024-12-03",203.2,192.8,193.1,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2540,"close":2541},"2024-12-02",197,203.57,192.5,203.19,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":2546,"close":2547},"2024-11-29",194,196,192.6,194.5,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2552,"close":2553},"2024-11-27",197.36,199.56,190.5,190.87,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":1793,"close":2558},"2024-11-26",196.17,203.69,196.5,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":2564},"2024-11-25",199.16,201.62,192.3,193.11,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2569,"close":714},"2024-11-22",196.29,199.74,195.63,{"symbol":5,"time":2571,"open":458,"high":2572,"low":1793,"close":2573},"2024-11-21",204.52,194.26,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":2579},"2024-11-20",204.01,205.05,191.12,198.34,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":682,"close":2584},"2024-11-19",192.4,197.69,194.89,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-11-18",199.48,200.94,195.58,197.07,{"symbol":5,"time":2592,"open":2593,"high":775,"low":2594,"close":2595},"2024-11-15",203.82,197.61,200.06,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2601},"2024-11-14",216.14,219.98,203.04,204.25,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-11-13",217.44,227.65,217.18,217.56,{"symbol":5,"time":2609,"open":2610,"high":798,"low":2611,"close":2612},"2024-11-12",228.57,213.54,218.03,{"symbol":5,"time":2614,"open":1498,"high":2615,"low":2616,"close":2617},"2024-11-11",236.6,228.23,235.17,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":747,"close":2622},"2024-11-08",225.27,231.5,227.87,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2625,"close":2627},"2024-11-07",213.01,224.99,223.69,{"symbol":5,"time":2629,"open":1577,"high":1498,"low":2630,"close":2631},"2024-11-06",203.21,216.32,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2024-11-05",216.27,220.26,215.21,219.67,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":800,"close":2642},"2024-11-04",213.57,219.28,215.48,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2647,"close":759},"2024-11-01",217.13,219.89,215.6,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2653},"2024-10-31",215.78,217.32,211.46,214.96,{"symbol":5,"time":2655,"open":2656,"high":2657,"low":2658,"close":2659},"2024-10-30",219.31,221.19,216.24,216.6,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2664,"close":2665},"2024-10-29",220.2,221.69,218,220.85,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2024-10-28",222.06,222.58,217.97,220.8,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2676,"close":783},"2024-10-25",216.69,221.11,215.91,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":2681,"close":2682},"2024-10-24",214.68,218.83,214.41,215.66,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2687,"close":2679},"2024-10-23",215.68,217.14,212.14,{"symbol":5,"time":2689,"open":2690,"high":746,"low":2679,"close":2691},"2024-10-22",219.52,216.48,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2694,"close":2696},"2024-10-21",217.69,227.18,220.51,{"symbol":5,"time":2698,"open":759,"high":2699,"low":2700,"close":2701},"2024-10-18",218.99,215.12,216.97,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2707},"2024-10-17",221.32,221.34,215.1,215.63,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":2712,"close":2713},"2024-10-16",215.74,221.52,215.2,220.23,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-10-15",215.44,217.35,209.52,214.11,{"symbol":5,"time":2721,"open":2664,"high":2722,"low":2723,"close":2724},"2024-10-14",219,214.3,215.17,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2727,"close":2729},"2024-10-11",205.8,217.5,215.39,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2734,"close":2735},"2024-10-10",207.12,212.11,203.96,206.67,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":818},"2024-10-09",207.47,209,205.19,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2745,"close":2746},"2024-10-08",206.54,209.32,205.59,207.82,{"symbol":5,"time":2748,"open":2749,"high":2739,"low":2750,"close":2751},"2024-10-07",208.18,203.55,205.28,{"symbol":5,"time":2753,"open":2754,"high":629,"low":2755,"close":2756},"2024-10-04",203.16,201,207.95,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2762},"2024-10-03",203.66,204.43,199.5,201.11,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":2767,"close":723},"2024-10-02",215.67,217.26,203.72,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2772,"close":2773},"2024-10-01",200.62,219.25,200.46,211.09,{"symbol":5,"time":2775,"open":2776,"high":2777,"low":2778,"close":2779},"2024-09-30",198,200.78,196.61,200.5,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":1847,"close":2784},"2024-09-27",196.55,200.83,199.23,{"symbol":5,"time":2786,"open":2787,"high":2787,"low":2788,"close":2789},"2024-09-26",200,194.36,194.7,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2794,"close":2795},"2024-09-25",197.97,201.01,194.73,196.75,{"symbol":5,"time":2797,"open":2798,"high":2798,"low":2799,"close":2800},"2024-09-24",203.8,197.33,197.82,{"symbol":5,"time":2802,"open":2803,"high":2751,"low":1814,"close":775},"2024-09-23",190.3,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2808,"close":2809},"2024-09-20",180.1,184.29,177.62,182.76,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":2349},"2024-09-19",178.27,180.94,175.25,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-09-18",174.47,180.65,171.27,174.44,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2823,"close":2825},"2024-09-17",171.77,176.82,174.96,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-09-16",187.19,188.18,171.23,173.52,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2024-09-13",187,192.38,185.5,192.11,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2836},"2024-09-12",183.28,186.53,181.91,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2847,"close":2848},"2024-09-11",180.74,184.24,175.96,183.99,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2853,"close":2854},"2024-09-10",180.4,184.61,178.62,180.71,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":1864,"close":2859},"2024-09-09",180.27,182.3,180.92,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2370,"close":2864},"2024-09-06",183.29,186.42,179.47,{"symbol":5,"time":2866,"open":2867,"high":2868,"low":2869,"close":2870},"2024-09-05",191.01,206.8,181.99,183.73,{"symbol":5,"time":2872,"open":582,"high":2873,"low":2874,"close":2875},"2024-09-04",197.43,190.65,194.04,{"symbol":5,"time":2877,"open":2878,"high":604,"low":680,"close":2879},"2024-09-03",203.94,192.26,{"symbol":5,"time":2881,"open":2734,"high":2882,"low":2883,"close":2884},"2024-08-30",206.26,198.87,203.76,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":2889,"close":2890},"2024-08-29",198.35,205.78,197.56,203.61,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":1805,"close":2895},"2024-08-28",199.4,211.44,193.86,{"symbol":5,"time":2897,"open":2898,"high":2899,"low":142,"close":2900},"2024-08-27",176.1,178.86,177.76,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-08-26",186.5,188.62,176.49,177.39,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2024-08-23",185.01,186.74,183.04,185.62,{"symbol":5,"time":2914,"open":2915,"high":2915,"low":584,"close":2916},"2024-08-22",189.42,184.01,{"symbol":5,"time":2918,"open":2919,"high":165,"low":2920,"close":2921},"2024-08-21",187.48,187.2,188.26,{"symbol":5,"time":2923,"open":1813,"high":2924,"low":2925,"close":2926},"2024-08-20",189.73,184.56,187.24,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":2932},"2024-08-19",190.44,191.66,185.37,189.8,{"symbol":5,"time":2934,"open":2828,"high":2935,"low":2936,"close":2929},"2024-08-16",191.77,186.43,{"symbol":5,"time":2938,"open":2863,"high":2939,"low":2330,"close":2940},"2024-08-15",188,186.83,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2945,"close":2946},"2024-08-14",182.44,186.82,181.64,184.07,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2951,"close":2952},"2024-08-13",179,182.56,176.03,181.52,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2957,"close":2958},"2024-08-12",177.43,178.91,174.61,178.05,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2329,"close":2963},"2024-08-09",176.48,178.25,176.02,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":2968,"close":2969},"2024-08-08",169.32,178.48,168.39,176.43,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2475,"close":2974},"2024-08-07",171.69,172.81,167.02,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":1977,"close":1902},"2024-08-06",164.32,171.94,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2984},"2024-08-05",156.36,166.47,152.88,164.14,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":560},"2024-08-02",169.09,170.73,164.13,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":1888,"close":2994},"2024-08-01",179.59,180.64,174.34,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2999,"close":3000},"2024-07-31",175.88,180.46,172.65,178.54,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":2831},"2024-07-30",175.15,178.75,170.89,{"symbol":5,"time":3007,"open":3008,"high":2814,"low":3009,"close":3003},"2024-07-29",174.21,171.73,{"symbol":5,"time":3011,"open":3012,"high":3013,"low":3014,"close":3015},"2024-07-26",172.55,174.64,169.95,173.82,{"symbol":5,"time":3017,"open":1881,"high":3018,"low":545,"close":3019},"2024-07-25",172.5,169.94,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":3024,"close":1881},"2024-07-24",169.93,173,168.65,{"symbol":5,"time":3026,"open":3027,"high":2999,"low":3027,"close":3028},"2024-07-23",168.51,171.52,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":3034},"2024-07-22",165.06,169.36,163.51,168.42,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":3040},"2024-07-19",166.25,167.31,164.2,164.23,{"symbol":5,"time":3042,"open":3043,"high":3044,"low":1977,"close":2384},"2024-07-18",166.09,168.2,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":3049,"close":3050},"2024-07-17",167.24,170.28,163.64,165.93,{"symbol":5,"time":3052,"open":400,"high":346,"low":2966,"close":3053},"2024-07-16",169.55,{"symbol":5,"time":3055,"open":322,"high":3056,"low":3057,"close":3058},"2024-07-15",178.09,173.38,174.17,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":3064},"2024-07-12",177.07,178.16,172.9,173.25,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":3070},"2024-07-11",178.26,178.39,174.24,175.34,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":3076},"2024-07-10",168.1,175.57,168.05,175.45,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3081,"close":3082},"2024-07-09",169.41,170.04,167.37,167.84,{"symbol":5,"time":3084,"open":1950,"high":3085,"low":3034,"close":3086},"2024-07-08",173.3,170.13,{"symbol":5,"time":3088,"open":3089,"high":402,"low":3090,"close":3091},"2024-07-05",170.21,167.16,168.9,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":1881},"2024-07-03",170.87,173.18,169.34,{"symbol":5,"time":3098,"open":3099,"high":3099,"low":3100,"close":3101},"2024-07-02",174.54,168.3,171.2,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":660,"close":3106},"2024-07-01",183.72,184.71,175.67,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-06-28",179.36,186.22,179.01,182.16,{"symbol":5,"time":3114,"open":654,"high":3115,"low":3116,"close":3117},"2024-06-27",178.59,162.5,177.91,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":162},"2024-06-26",195.53,201.95,192.77,{"symbol":5,"time":3124,"open":3125,"high":3126,"low":3127,"close":3128},"2024-06-25",190.6,194.37,188.33,192.71,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":2834,"close":3133},"2024-06-24",189.27,193.17,190.49,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":2836,"close":3138},"2024-06-21",203.46,203.81,189.48,{"symbol":5,"time":3140,"open":3141,"high":804,"low":3142,"close":3143},"2024-06-20",222.21,203.05,203.59,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":741,"close":2656},"2024-06-18",215.82,219.34,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":3152,"close":3153},"2024-06-17",211.39,216.88,202.61,215.11,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3158,"close":3159},"2024-06-14",213.1,215.45,211.6,215.24,{"symbol":5,"time":3161,"open":3162,"high":3163,"low":3164,"close":3165},"2024-06-13",218.64,220.22,213.67,215.51,{"symbol":5,"time":3167,"open":3168,"high":3169,"low":3170,"close":3171},"2024-06-12",214.38,219.74,213.3,217.57,{"symbol":5,"time":3173,"open":3174,"high":3175,"low":3176,"close":743},"2024-06-11",205.15,213.46,203,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":3181,"close":3182},"2024-06-10",202.91,204.99,198.05,204.89,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":3187,"close":3188},"2024-06-07",202.69,205.79,201.16,202.29,{"symbol":5,"time":3190,"open":2751,"high":3191,"low":3192,"close":3193},"2024-06-06",206.78,202.33,203.86,{"symbol":5,"time":3195,"open":2750,"high":742,"low":3196,"close":3197},"2024-06-05",202.12,204.41,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":3202,"close":3203},"2024-06-04",202.79,203.98,200.92,202.71,{"symbol":5,"time":3205,"open":723,"high":3206,"low":3207,"close":3208},"2024-06-03",204.97,200.91,203.27,{"symbol":5,"time":3210,"open":3211,"high":2751,"low":3212,"close":3213},"2024-05-31",202.1,198.1,202.15,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":3219},"2024-05-30",199.15,202.48,197.88,200.44,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3224,"close":3225},"2024-05-29",197.22,199.7,195.59,197.75,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3230,"close":3231},"2024-05-28",199.77,200.39,197.1,198.8,{"symbol":5,"time":3233,"open":3234,"high":2787,"low":2550,"close":3228},"2024-05-24",197.91,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":3239,"close":3240},"2024-05-23",197.77,200.08,195.67,197.21,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":600,"close":726},"2024-05-22",196.44,197.71,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":3249,"close":3250},"2024-05-21",197.13,198.97,195.04,196.78,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":3255,"close":3256},"2024-05-20",194.32,197.92,193.06,197.15,{"symbol":5,"time":3258,"open":173,"high":3259,"low":3260,"close":3261},"2024-05-17",195.22,191.07,193.83,{"symbol":5,"time":3263,"open":3264,"high":3265,"low":3266,"close":3267},"2024-05-16",191.62,197.55,190.56,192.73,{"symbol":5,"time":3269,"open":3270,"high":3270,"low":1799,"close":3271},"2024-05-15",196.1,193.04,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3276,"close":2573},"2024-05-14",188.74,195.36,186.77,{"symbol":5,"time":3278,"open":3279,"high":2540,"low":3280,"close":3281},"2024-05-13",188.02,187.12,187.28,{"symbol":5,"time":3283,"open":3284,"high":3284,"low":3285,"close":3286},"2024-05-10",189,183.57,186.47,{"symbol":5,"time":3288,"open":3289,"high":1834,"low":3290,"close":3291},"2024-05-09",182.01,180.23,187.33,{"symbol":5,"time":3293,"open":3109,"high":3294,"low":2949,"close":3295},"2024-05-08",182.7,181.46,{"symbol":5,"time":3297,"open":347,"high":3298,"low":1875,"close":2992},"2024-05-07",181.82,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":3304},"2024-05-06",169.74,181.37,169.44,179.89,{"symbol":5,"time":3306,"open":3307,"high":2487,"low":3308,"close":3309},"2024-05-03",167.14,165.6,168.77,{"symbol":5,"time":3311,"open":3312,"high":3313,"low":3314,"close":3315},"2024-05-02",164.26,166.05,160.9,165.72,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":2424,"close":325},"2024-05-01",159.17,164.72,{"symbol":5,"time":3321,"open":3322,"high":2383,"low":3323,"close":132},"2024-04-30",157.3,156.47,{"symbol":5,"time":3325,"open":20,"high":3116,"low":3326,"close":55},"2024-04-29",157.65,{"symbol":5,"time":3328,"open":3329,"high":3330,"low":3331,"close":3332},"2024-04-26",157.17,158.37,154.82,158.09,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":310,"close":3337},"2024-04-25",155.51,156.28,155.64,{"symbol":5,"time":3339,"open":377,"high":3340,"low":30,"close":3341},"2024-04-24",162.81,157.99,{"symbol":5,"time":3343,"open":3344,"high":213,"low":3344,"close":538},"2024-04-23",150.91,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":3349,"close":3350},"2024-04-22",151.92,153.1,148.05,149.72,{"symbol":5,"time":3352,"open":3353,"high":3354,"low":3353,"close":3355},"2024-04-19",147.29,152.56,150.02,{"symbol":5,"time":3357,"open":3358,"high":2232,"low":89,"close":3359},"2024-04-18",147.1,146.7,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":3365},"2024-04-17",150.4,150.45,144.87,146.62,{"symbol":5,"time":3367,"open":2045,"high":3368,"low":3369,"close":3370},"2024-04-16",150.01,143.65,149.46,{"symbol":5,"time":3372,"open":3373,"high":3373,"low":3374,"close":3375},"2024-04-15",149.76,145.2,146.12,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3380,"close":3381},"2024-04-12",148.52,150.9,145.01,147.12,{"symbol":5,"time":3383,"open":3384,"high":221,"low":3385,"close":3386},"2024-04-11",148.32,145.23,148.49,{"symbol":5,"time":3388,"open":3389,"high":218,"low":3390,"close":3391},"2024-04-10",145.82,145.76,147.44,{"symbol":5,"time":3393,"open":3394,"high":256,"low":3395,"close":2223},"2024-04-09",151.03,147.22,{"symbol":5,"time":3397,"open":3398,"high":3399,"low":221,"close":3400},"2024-04-08",149.78,152.96,152.31,{"symbol":5,"time":3402,"open":225,"high":218,"low":3403,"close":3404},"2024-04-05",146.01,148.53,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3409,"close":3410},"2024-04-04",148.7,149.61,145.74,146.42,{"symbol":5,"time":3412,"open":3413,"high":3353,"low":3414,"close":3415},"2024-04-03",145.56,144.64,146.9,{"symbol":5,"time":3417,"open":3418,"high":3418,"low":3419,"close":3420},"2024-04-02",148.21,144.4,145.85,{"symbol":5,"time":3422,"open":3423,"high":3424,"low":3425,"close":3426},"2024-04-01",155.11,155.4,148.74,149.42,{"symbol":5,"time":3428,"open":218,"high":3429,"low":218,"close":3430},"2024-03-28",154.69,153.28,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":107,"close":3435},"2024-03-27",151.65,152.6,149.28,{"symbol":5,"time":3437,"open":3438,"high":3438,"low":3439,"close":3440},"2024-03-26",153.11,149.8,150.76,{"symbol":5,"time":3442,"open":3370,"high":2230,"low":3443,"close":3444},"2024-03-25",149.07,152.13,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":3449,"close":3450},"2024-03-22",150.33,150.39,147.58,148.91,{"symbol":5,"time":3452,"open":3453,"high":3454,"low":2004,"close":1998},"2024-03-21",149.57,151.4,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3459,"close":3460},"2024-03-20",145.09,150.87,144.48,149.18,{"symbol":5,"time":3462,"open":3463,"high":3464,"low":3465,"close":3466},"2024-03-19",143.39,146.49,141.03,145.68,{"symbol":5,"time":3468,"open":368,"high":3469,"low":3470,"close":3471},"2024-03-18",150.71,143.42,144.36,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":3476,"close":3477},"2024-03-15",155.24,156.46,148.08,148.6,{"symbol":5,"time":3479,"open":3480,"high":3315,"low":3481,"close":3482},"2024-03-14",161.99,154.75,158.1,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":248,"close":3487},"2024-03-13",160.83,162.58,161.21,{"symbol":5,"time":3489,"open":521,"high":3490,"low":3491,"close":3492},"2024-03-12",164.43,158.48,162.01,{"symbol":5,"time":3494,"open":3495,"high":3495,"low":3496,"close":3497},"2024-03-11",165.51,159.03,159.89,{"symbol":5,"time":3499,"open":3500,"high":654,"low":3501,"close":3502},"2024-03-08",176.9,161.54,166.23,{"symbol":5,"time":3504,"open":475,"high":2852,"low":3505,"close":565},"2024-03-07",173.49,{"symbol":5,"time":3507,"open":3101,"high":3508,"low":1903,"close":3509},"2024-03-06",184.22,182.25,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":3514,"close":3515},"2024-03-05",150.64,171.7,150.11,167.15,{"symbol":5,"time":3517,"open":3518,"high":3518,"low":3519,"close":3520},"2024-03-04",135,129.59,130.65,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3526},"2024-03-01",130.8,131,127.73,128.73,{"symbol":5,"time":3528,"open":3529,"high":3530,"low":3531,"close":3532},"2024-02-29",128,128.5,125.44,126.79,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3537,"close":2118},"2024-02-28",126.7,127.63,125.45,{"symbol":5,"time":3539,"open":3540,"high":3541,"low":3542,"close":3543},"2024-02-27",123.04,127.07,121.74,126.85,{"symbol":5,"time":3545,"open":3546,"high":2173,"low":3547,"close":3547},"2024-02-26",122.84,122.24,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":3552,"close":3553},"2024-02-23",123.72,124.23,121.63,123.24,{"symbol":5,"time":3555,"open":3556,"high":3556,"low":3557,"close":3558},"2024-02-22",125.77,121.38,123.75,{"symbol":5,"time":3560,"open":3561,"high":3562,"low":2192,"close":3563},"2024-02-21",124.65,125.69,125.28,{"symbol":5,"time":3565,"open":3566,"high":3567,"low":3568,"close":3569},"2024-02-20",123.76,126.81,123.73,124.63,{"symbol":5,"time":3571,"open":3572,"high":2135,"low":3573,"close":3574},"2024-02-16",125.64,124.33,124.44,{"symbol":5,"time":3576,"open":3577,"high":3577,"low":3578,"close":3579},"2024-02-15",127.2,123.77,126.53,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3584,"close":3585},"2024-02-14",123.97,126.75,123.51,126.01,{"symbol":5,"time":3587,"open":3588,"high":3589,"low":3590,"close":3591},"2024-02-13",123.11,126.13,121.5,122.15,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3596,"close":3597},"2024-02-12",125.52,127.22,124.86,126.36,{"symbol":5,"time":3599,"open":2150,"high":3535,"low":2180,"close":3600},"2024-02-09",125.19,{"symbol":5,"time":3602,"open":3603,"high":3604,"low":3605,"close":3606},"2024-02-08",124.95,126.2,124.19,124.57,{"symbol":5,"time":3608,"open":3609,"high":3609,"low":3610,"close":2125},"2024-02-07",125.14,122.87,{"symbol":5,"time":3612,"open":3613,"high":3614,"low":3615,"close":2144},"2024-02-06",121.96,125.33,121.91,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3620,"close":3590},"2024-02-05",120.98,122.53,119.55,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3625,"close":3626},"2024-02-02",121.19,122.2,120.35,121.71,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2024-02-01",121.98,122.45,119.47,121.92,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3637,"close":3638},"2024-01-31",123.08,123.64,120.42,120.64,{"symbol":5,"time":3640,"open":3641,"high":2189,"low":3642,"close":3643},"2024-01-30",122.36,120.68,122.56,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3648,"close":3649},"2024-01-29",122.21,123.91,120.99,123.88,{"symbol":5,"time":3651,"open":3652,"high":3653,"low":3654,"close":3655},"2024-01-26",122.4,124.81,120.67,122.1,{"symbol":5,"time":3657,"open":3658,"high":2101,"low":3659,"close":3660},"2024-01-25",122.07,120.1,122.59,{"symbol":5,"time":3662,"open":3663,"high":3664,"low":3665,"close":3666},"2024-01-24",125.71,126.37,121.37,121.49,{"symbol":5,"time":3668,"open":3669,"high":3669,"low":3670,"close":3573},"2024-01-23",127,123.3,{"symbol":5,"time":3672,"open":3673,"high":3585,"low":3674,"close":3675},"2024-01-22",123.68,123.48,125.07,{"symbol":5,"time":3677,"open":3678,"high":3678,"low":3679,"close":3680},"2024-01-19",124.18,121.1,122.96,{"symbol":5,"time":3682,"open":3683,"high":3684,"low":3685,"close":3568},"2024-01-18",122.92,123.85,121.68,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":2179,"close":3690},"2024-01-17",121.34,123.31,121.8,{"symbol":5,"time":3692,"open":3693,"high":3693,"low":3694,"close":3695},"2024-01-16",127.01,121.33,122.41,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2024-01-12",126.12,127.29,124.73,126.8,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":3706,"close":3707},"2024-01-11",122.5,124.97,120.9,124.82,{"symbol":5,"time":3709,"open":3710,"high":3658,"low":3711,"close":3712},"2024-01-10",120,119.76,122,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3717,"close":3718},"2024-01-09",119.98,121.13,117.93,119.68,{"symbol":5,"time":3720,"open":3721,"high":3694,"low":3722,"close":3694},"2024-01-08",117.39,116.51,{"symbol":5,"time":3724,"open":3725,"high":2185,"low":3726,"close":3727},"2024-01-05",120.46,117.7,118.3,{"symbol":5,"time":3729,"open":3730,"high":3641,"low":3731,"close":3732},"2024-01-04",121.47,120.53,120.54,{"symbol":5,"time":3734,"open":3735,"high":3735,"low":3736,"close":3737},"2024-01-03",123.84,120.19,120.89,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3652,"close":3742},"2024-01-02",125.17,126.41,123.56,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":2159,"close":3747},"2023-12-29",127.17,127.42,126.04,{"symbol":5,"time":3749,"open":3750,"high":3751,"low":3752,"close":3745},"2023-12-28",128.4,128.99,126.77,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3755,"close":3757},"2023-12-27",128.01,129.42,128.23,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3757},"2023-12-26",128.64,129.78,127.93,{"symbol":5,"time":3764,"open":3765,"high":3766,"low":3767,"close":3768},"2023-12-22",127.5,128.98,126.51,127.57,{"symbol":5,"time":3770,"open":3771,"high":3772,"low":2168,"close":3773},"2023-12-21",127.46,128.79,126.95,{"symbol":5,"time":3775,"open":3776,"high":3777,"low":3778,"close":3779},"2023-12-20",130.31,130.56,126.29,126.42,{"symbol":5,"time":3781,"open":3782,"high":3783,"low":3782,"close":3784},"2023-12-19",125.99,130.62,130.5,{"symbol":5,"time":3786,"open":3787,"high":3788,"low":3556,"close":3789},"2023-12-18",126.78,128.2,125.82,{"symbol":5,"time":3791,"open":3792,"high":3793,"low":2117,"close":3794},"2023-12-15",129.44,130.05,126.18,{"symbol":5,"time":3796,"open":3797,"high":3798,"low":3799,"close":3800},"2023-12-14",128.33,130.89,127.8,128.77,{"symbol":5,"time":3802,"open":3803,"high":3804,"low":3805,"close":3806},"2023-12-13",126.05,127.86,125.02,126.9,{"symbol":5,"time":3808,"open":3809,"high":3594,"low":3658,"close":3810},"2023-12-12",123,125.13,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3815,"close":3670},"2023-12-11",124.74,124.99,122.71,{"symbol":5,"time":3817,"open":3818,"high":3819,"low":3820,"close":2162},"2023-12-08",123.53,127.16,122.27,{"symbol":5,"time":3822,"open":3693,"high":3823,"low":3704,"close":3824},"2023-12-07",127.74,123.93,{"symbol":5,"time":3826,"open":3827,"high":3828,"low":3829,"close":3830},"2023-12-06",132.96,134.13,124.38,126.89,{"symbol":5,"time":3832,"open":3833,"high":352,"low":3834,"close":3835},"2023-12-05",140.15,138.62,141.23,{"symbol":5,"time":3837,"open":300,"high":3838,"low":3839,"close":3833},"2023-12-04",143.99,138.44,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3845},"2023-12-01",137.1,139.87,136.52,139.71,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3850,"close":3851},"2023-11-30",137.94,139.88,135.55,137.61,{"symbol":5,"time":3853,"open":3854,"high":3854,"low":3855,"close":3856},"2023-11-29",137.76,134.01,134.79,{"symbol":5,"time":3858,"open":3859,"high":3860,"low":3861,"close":3862},"2023-11-28",134.7,135.66,133,135.56,{"symbol":5,"time":3864,"open":3865,"high":3866,"low":3867,"close":3868},"2023-11-27",134.17,135.05,132.94,134.41,{"symbol":5,"time":3870,"open":2123,"high":3871,"low":2132,"close":3872},"2023-11-24",134.34,133.37,{"symbol":5,"time":3874,"open":3875,"high":3876,"low":3877,"close":3878},"2023-11-22",129.32,131.55,128.7,130.7,{"symbol":5,"time":3880,"open":3755,"high":3875,"low":3881,"close":3882},"2023-11-21",127.69,128.82,{"symbol":5,"time":3884,"open":3537,"high":3885,"low":2144,"close":3797},"2023-11-20",131.62,{"symbol":5,"time":3887,"open":3888,"high":3765,"low":3889,"close":3805},"2023-11-17",127.36,124.09,{"symbol":5,"time":3891,"open":3892,"high":3893,"low":3894,"close":3895},"2023-11-16",127.84,128.22,125,126.28,{"symbol":5,"time":3897,"open":3898,"high":3899,"low":3771,"close":3900},"2023-11-15",129.8,129.89,128.42,{"symbol":5,"time":3902,"open":3903,"high":3904,"low":3905,"close":3906},"2023-11-14",127.26,129.75,126.65,129.21,{"symbol":5,"time":3908,"open":3547,"high":3909,"low":3547,"close":3910},"2023-11-13",128.14,125.9,{"symbol":5,"time":3912,"open":3913,"high":3914,"low":3915,"close":3916},"2023-11-10",121.45,122.93,120.16,121.59,{"symbol":5,"time":3918,"open":3919,"high":3920,"low":3921,"close":3922},"2023-11-09",123.6,124.03,118.53,120.38,{"symbol":5,"time":3924,"open":3925,"high":3926,"low":3927,"close":3928},"2023-11-08",122.75,127.96,121.27,123.46,{"symbol":5,"time":3930,"open":3931,"high":3542,"low":3932,"close":3933},"2023-11-07",118.67,117.84,121.69,{"symbol":5,"time":3935,"open":3936,"high":3937,"low":3938,"close":3939},"2023-11-06",119.69,120.72,118.14,118.78,{"symbol":5,"time":3941,"open":2107,"high":3942,"low":3943,"close":3944},"2023-11-03",122.25,118.8,119.82,{"symbol":5,"time":3946,"open":3932,"high":3947,"low":3948,"close":3949},"2023-11-02",119.17,117.05,118.76,{"symbol":5,"time":3951,"open":3952,"high":3953,"low":3954,"close":3955},"2023-11-01",115.47,117.76,114.86,116.91,{"symbol":5,"time":3957,"open":3958,"high":3959,"low":3960,"close":3961},"2023-10-31",113.74,115.5,112.67,114.66,{"symbol":5,"time":3963,"open":3964,"high":3965,"low":3966,"close":3967},"2023-10-30",115.12,116.21,112.28,113.06,{"symbol":5,"time":3969,"open":3970,"high":3971,"low":3972,"close":3973},"2023-10-27",114.97,115.53,112.59,113.93,{"symbol":5,"time":3975,"open":3557,"high":3976,"low":3977,"close":3978},"2023-10-26",121.65,113.96,114.64,{"symbol":5,"time":3980,"open":3981,"high":2198,"low":3981,"close":3706},"2023-10-25",119.03,{"symbol":5,"time":3983,"open":3984,"high":3712,"low":3984,"close":3921},"2023-10-24",117.58,{"symbol":5,"time":3986,"open":3987,"high":3988,"low":3989,"close":3990},"2023-10-23",116.61,119.65,116.22,117.4,{"symbol":5,"time":3992,"open":3993,"high":3994,"low":3995,"close":3996},"2023-10-20",117.71,118.35,115.99,116.87,{"symbol":5,"time":3998,"open":3999,"high":4000,"low":4001,"close":4002},"2023-10-19",116.44,118.56,114.74,117.48,{"symbol":5,"time":4004,"open":4005,"high":4006,"low":4007,"close":4008},"2023-10-18",115.05,118.17,114.46,116.24,{"symbol":5,"time":4010,"open":4011,"high":4012,"low":4005,"close":4013},"2023-10-17",115.82,120.45,115.78,{"symbol":5,"time":4015,"open":4016,"high":4017,"low":4018,"close":4019},"2023-10-16",111.85,116.92,111.4,115.27,{"symbol":5,"time":4021,"open":4022,"high":4023,"low":4024,"close":4025},"2023-10-13",114.8,115.34,109.68,111.52,{"symbol":5,"time":4027,"open":4028,"high":4028,"low":4029,"close":4030},"2023-10-12",108.48,104.77,105.66,{"symbol":5,"time":4032,"open":4033,"high":4034,"low":4035,"close":4036},"2023-10-11",109.47,110.5,106.77,108.06,{"symbol":5,"time":4038,"open":4039,"high":4040,"low":4041,"close":4042},"2023-10-10",109.4,110.26,108.3,108.85,{"symbol":5,"time":4044,"open":4045,"high":4046,"low":4047,"close":4048},"2023-10-09",107.86,110.58,105.59,108.93,{"symbol":5,"time":4050,"open":4051,"high":4052,"low":4053,"close":4054},"2023-10-06",105,106.25,104.67,105.02,{"symbol":5,"time":4056,"open":4057,"high":4058,"low":4059,"close":4060},"2023-10-05",107.2,107.57,105.82,105.97,{"symbol":5,"time":4062,"open":4063,"high":4064,"low":4065,"close":4066},"2023-10-04",107.06,108.07,105.61,107.19,{"symbol":5,"time":4068,"open":4069,"high":4070,"low":4071,"close":4063},"2023-10-03",108.7,109.64,105.95,{"symbol":5,"time":4073,"open":4074,"high":4075,"low":4076,"close":4077},"2023-10-02",111.43,112.87,108.71,109.06,{"symbol":5,"time":4079,"open":4080,"high":4081,"low":4080,"close":4082},"2023-09-29",110.25,112.99,111.53,{"symbol":5,"time":4084,"open":4085,"high":4086,"low":4087,"close":2084},"2023-09-28",110,111.07,109.04,{"symbol":5,"time":4089,"open":4090,"high":4091,"low":4092,"close":4093},"2023-09-27",111.33,112.66,110.01,110.16,{"symbol":5,"time":4095,"open":4096,"high":4097,"low":4080,"close":4098},"2023-09-26",111.28,112.96,110.9,{"symbol":5,"time":4100,"open":4101,"high":2082,"low":4102,"close":4103},"2023-09-25",111.83,111.36,112.09,{"symbol":5,"time":4105,"open":4106,"high":4107,"low":4108,"close":4109},"2023-09-22",111.35,113.47,111.24,112.33,{"symbol":5,"time":4111,"open":4112,"high":4113,"low":4114,"close":4106},"2023-09-21",111.27,112.02,110.08,[4116,4122,4127,4132,4137,4142,4147,4152,4157,4162,4167,4172,4177,4182,4186,4191,4196,4201,4206,4211,4216,4219,4224,4228,4233,4238,4243,4248,4253,4258,4263,4268,4273,4278,4283,4288,4293,4298,4303,4308,4313,4318,4323,4328,4333,4338,4343,4348,4353,4358,4363,4368,4373,4378,4382,4387,4391,4396,4401,4405,4409,4414,4419,4424,4429,4434,4439,4444,4449,4454,4459,4464,4468,4473,4478,4482,4487,4492,4496,4501,4506,4511,4516,4521,4526,4531,4535,4540,4545,4550,4554,4558,4563,4568,4572,4577,4582,4587,4592,4597,4602,4607,4612,4617,4622,4627,4632,4636,4641,4646,4651,4656,4661,4666,4671,4676,4681,4686,4691,4696,4701,4706,4711,4716,4721,4726,4731,4736,4741,4746,4751,4756,4761,4766,4771,4776,4781,4786,4791,4796,4801,4806,4811,4816,4821,4826,4831,4836,4841,4846,4851,4855,4860,4865,4870,4875,4880,4885,4890,4894,4899,4903,4908,4913,4918,4923,4928,4933,4937,4940,4945,4950,4954,4958,4961,4965,4969,4974,4977,4982,4987,4992,4997,5001,5006,5011,5015,5019,5023,5028,5033,5038,5042,5047,5051,5056,5061,5066,5071,5076,5080,5085,5090,5095,5100,5105,5110,5115,5120,5124,5128,5133,5136,5141,5146,5151,5156,5160,5162,5166,5171,5176,5180,5185,5189,5194,5199,5204,5207,5212,5217,5222,5227,5230,5235,5240,5245,5249,5254,5258,5263,5267,5272,5277,5282,5287,5292,5297,5302,5306,5310,5314,5319,5324,5329,5334,5339,5344,5349,5354,5359,5363,5368,5373,5378,5383,5387],{"symbol":4117,"time":17,"open":4118,"high":4119,"low":4120,"close":4121},"SPY",761.31,762,757.97,761.69,{"symbol":4117,"time":23,"open":4123,"high":4124,"low":4125,"close":4126},763.15,763.57,759.96,762.6,{"symbol":4117,"time":29,"open":4128,"high":4129,"low":4130,"close":4131},759.5,761.67,749.6,754.05,{"symbol":4117,"time":35,"open":4133,"high":4134,"low":4135,"close":4136},760.12,760.35,756.15,757.39,{"symbol":4117,"time":41,"open":4138,"high":4139,"low":4140,"close":4141},759,763.52,757.93,760.88,{"symbol":4117,"time":47,"open":4143,"high":4144,"low":4145,"close":4146},764.72,766.38,763.6,764.29,{"symbol":4117,"time":53,"open":4148,"high":4149,"low":4150,"close":4151},758.03,760.11,756.64,757.83,{"symbol":4117,"time":59,"open":4153,"high":4154,"low":4155,"close":4156},764.08,764.47,760.94,762.4,{"symbol":4117,"time":65,"open":4158,"high":4159,"low":4160,"close":4161},769.07,769.7,765.14,765.96,{"symbol":4117,"time":71,"open":4163,"high":4164,"low":4165,"close":4166},772.01,772.87,769,770.19,{"symbol":4117,"time":77,"open":4168,"high":4169,"low":4170,"close":4171},767.9,774.03,767.45,773.17,{"symbol":4117,"time":82,"open":4173,"high":4174,"low":4175,"close":4176},762.45,766.43,761.73,765.16,{"symbol":4117,"time":88,"open":4178,"high":4179,"low":4180,"close":4181},762.01,764.67,759.48,761.78,{"symbol":4117,"time":94,"open":4183,"high":4184,"low":4143,"close":4185},767.33,768,767.05,{"symbol":4117,"time":100,"open":4187,"high":4188,"low":4189,"close":4190},771.76,775.3,768.31,769.35,{"symbol":4117,"time":106,"open":4192,"high":4193,"low":4194,"close":4195},768.5,772.36,767.16,771.1,{"symbol":4117,"time":112,"open":4197,"high":4198,"low":4199,"close":4200},764.73,767.35,763.93,766.08,{"symbol":4117,"time":118,"open":4202,"high":4203,"low":4204,"close":4205},766.16,766.78,763.05,765.91,{"symbol":4117,"time":124,"open":4207,"high":4208,"low":4209,"close":4210},764.78,765.22,762.08,763.47,{"symbol":4117,"time":129,"open":4212,"high":4213,"low":4214,"close":4215},766.05,767.85,764.17,765.72,{"symbol":4117,"time":135,"open":4161,"high":4217,"low":4218,"close":4126},768.15,762.04,{"symbol":4117,"time":140,"open":4220,"high":4221,"low":4222,"close":4223},770.36,772.47,768.1,769.06,{"symbol":4117,"time":146,"open":4225,"high":4226,"low":4227,"close":4170},768.7,769.5,766.92,{"symbol":4117,"time":152,"open":4229,"high":4230,"low":4231,"close":4232},776.18,776.78,772.51,772.67,{"symbol":4117,"time":158,"open":4234,"high":4235,"low":4236,"close":4237},778.54,778.8,775.43,776.34,{"symbol":4117,"time":164,"open":4239,"high":4240,"low":4241,"close":4242},774.87,779.37,774.11,777.88,{"symbol":4117,"time":170,"open":4244,"high":4245,"low":4246,"close":4247},774.71,774.9,771.28,772.49,{"symbol":4117,"time":175,"open":4249,"high":4250,"low":4251,"close":4252},774.53,774.61,769.2,770.56,{"symbol":4117,"time":181,"open":4254,"high":4255,"low":4256,"close":4257},772.6,775.05,771.62,773.03,{"symbol":4117,"time":187,"open":4259,"high":4260,"low":4261,"close":4262},771.02,773.92,769.61,773.26,{"symbol":4117,"time":193,"open":4264,"high":4265,"low":4266,"close":4267},770.21,771.82,767.46,768.56,{"symbol":4117,"time":199,"open":4269,"high":4270,"low":4271,"close":4272},775.85,776.85,769.51,769.79,{"symbol":4117,"time":205,"open":4274,"high":4275,"low":4276,"close":4277},760.63,773.41,760.52,771.33,{"symbol":4117,"time":211,"open":4279,"high":4280,"low":4281,"close":4282},749.44,758.58,748.8,757.67,{"symbol":4117,"time":217,"open":4284,"high":4285,"low":4286,"close":4287},744.68,748.9,737.68,747.03,{"symbol":4117,"time":223,"open":4289,"high":4290,"low":4291,"close":4292},736.05,742.45,734.59,741.69,{"symbol":4117,"time":229,"open":4294,"high":4295,"low":4296,"close":4297},739.97,742.68,729.1,729.46,{"symbol":4117,"time":235,"open":4299,"high":4300,"low":4301,"close":4302},739.19,742.79,735.98,740.86,{"symbol":4117,"time":241,"open":4304,"high":4305,"low":4306,"close":4307},744.91,745.53,735.87,739.09,{"symbol":4117,"time":247,"open":4309,"high":4310,"low":4311,"close":4312},738.51,743.72,737.29,738.93,{"symbol":4117,"time":253,"open":4314,"high":4315,"low":4316,"close":4317},739.37,742.56,735.21,738.18,{"symbol":4117,"time":259,"open":4319,"high":4320,"low":4321,"close":4322},746.62,750.02,746.37,747.41,{"symbol":4117,"time":265,"open":4324,"high":4325,"low":4326,"close":4327},746.29,749.04,744.18,748.28,{"symbol":4117,"time":270,"open":4329,"high":4330,"low":4331,"close":4332},747.06,748.73,741.51,742.09,{"symbol":4117,"time":275,"open":4334,"high":4335,"low":4336,"close":4337},742.08,747.29,740.8,743.29,{"symbol":4117,"time":280,"open":4339,"high":4340,"low":4341,"close":4342},752.76,754.57,747.88,750.72,{"symbol":4117,"time":286,"open":4344,"high":4345,"low":4346,"close":4347},754.24,755.58,750.2,754.81,{"symbol":4117,"time":292,"open":4349,"high":4350,"low":4351,"close":4352},750.91,753.34,748.66,751.83,{"symbol":4117,"time":297,"open":4354,"high":4355,"low":4356,"close":4357},752.47,753.91,748,749.17,{"symbol":4117,"time":303,"open":4359,"high":4360,"low":4361,"close":4362},752.05,755.42,748.1,754.95,{"symbol":4117,"time":309,"open":4364,"high":4365,"low":4366,"close":4367},747.35,751.97,745.59,751.71,{"symbol":4117,"time":315,"open":4369,"high":4370,"low":4371,"close":4372},743.16,746.15,739.51,745.4,{"symbol":4117,"time":321,"open":4374,"high":4375,"low":4376,"close":4377},750.22,750.96,745.21,747.71,{"symbol":4117,"time":327,"open":4379,"high":4380,"low":4322,"close":4381},748.74,752.41,751.28,{"symbol":4117,"time":333,"open":4383,"high":4384,"low":4385,"close":4386},747.4,751.31,740.03,744.78,{"symbol":4117,"time":339,"open":4388,"high":4279,"low":4389,"close":4390},745,742.38,745.76,{"symbol":4117,"time":345,"open":4392,"high":4393,"low":4394,"close":4395},741.29,748.02,740.89,746.77,{"symbol":4117,"time":351,"open":4397,"high":4398,"low":4399,"close":4400},736.53,741.56,732.09,741,{"symbol":4117,"time":356,"open":4402,"high":4397,"low":4403,"close":4404},728.95,716.58,728.99,{"symbol":4117,"time":361,"open":4406,"high":4314,"low":4407,"close":4408},738.91,729.6,734.3,{"symbol":4117,"time":366,"open":4410,"high":4411,"low":4412,"close":4413},735.17,739.95,730.84,733.24,{"symbol":4117,"time":372,"open":4415,"high":4416,"low":4417,"close":4418},733.81,739.63,732.3,733.58,{"symbol":4117,"time":376,"open":4420,"high":4421,"low":4422,"close":4423},747.7,750.18,743.13,744.39,{"symbol":4117,"time":381,"open":4425,"high":4426,"low":4427,"close":4428},747.76,748.23,743.86,746.74,{"symbol":4117,"time":387,"open":4430,"high":4431,"low":4432,"close":4433},751.29,752.15,739.22,740.96,{"symbol":4117,"time":392,"open":4435,"high":4436,"low":4437,"close":4438},754.55,755.44,749.88,750.33,{"symbol":4117,"time":398,"open":4440,"high":4441,"low":4442,"close":4443},751.85,756.68,751.76,754.83,{"symbol":4117,"time":404,"open":4445,"high":4446,"low":4447,"close":4448},740.71,744.44,735.03,741.75,{"symbol":4117,"time":409,"open":4450,"high":4451,"low":4452,"close":4453},728.76,740,724.41,737.76,{"symbol":4117,"time":415,"open":4455,"high":4456,"low":4457,"close":4458},733.39,738.38,725.33,725.43,{"symbol":4117,"time":421,"open":4460,"high":4461,"low":4462,"close":4463},743.63,746.9,722.59,737.05,{"symbol":4117,"time":427,"open":4465,"high":4466,"low":4467,"close":4432},743.36,745.34,738.19,{"symbol":4117,"time":433,"open":4469,"high":4470,"low":4471,"close":4472},752.31,752.82,735.53,737.55,{"symbol":4117,"time":439,"open":4474,"high":4475,"low":4476,"close":4477},752.1,758.31,751.47,757.09,{"symbol":4117,"time":445,"open":4479,"high":4480,"low":4481,"close":4344},758.15,758.8,753.57,{"symbol":4117,"time":449,"open":4483,"high":4484,"low":4485,"close":4486},757.03,760.4,756.75,759.57,{"symbol":4117,"time":455,"open":4488,"high":4489,"low":4490,"close":4491},755.36,760.28,754.69,758.54,{"symbol":4117,"time":461,"open":4493,"high":4494,"low":4490,"close":4495},755.9,758.08,756.48,{"symbol":4117,"time":467,"open":4497,"high":4498,"low":4499,"close":4500},750.25,755.15,749.23,754.6,{"symbol":4117,"time":473,"open":4502,"high":4503,"low":4504,"close":4505},750.88,751.38,748.22,750.46,{"symbol":4117,"time":479,"open":4507,"high":4508,"low":4509,"close":4510},750.01,752.13,748.37,750.59,{"symbol":4117,"time":485,"open":4512,"high":4513,"low":4514,"close":4515},746.24,748.94,744.48,745.64,{"symbol":4117,"time":491,"open":4517,"high":4518,"low":4519,"close":4520},738.64,744.87,737.03,742.72,{"symbol":4117,"time":497,"open":4522,"high":4523,"low":4524,"close":4525},735.71,741.87,733.89,741.25,{"symbol":4117,"time":503,"open":4527,"high":4528,"low":4529,"close":4530},734.78,737.65,731.53,733.73,{"symbol":4117,"time":508,"open":4532,"high":4533,"low":4455,"close":4534},739.83,741.42,738.65,{"symbol":4117,"time":514,"open":4536,"high":4537,"low":4538,"close":4539},741.79,743.46,737.96,739.17,{"symbol":4117,"time":520,"open":4541,"high":4542,"low":4543,"close":4544},743.65,749.53,743.56,748.17,{"symbol":4117,"time":524,"open":4546,"high":4547,"low":4548,"close":4549},738.47,743.91,735.47,742.31,{"symbol":4117,"time":529,"open":4551,"high":4552,"low":4553,"close":4317},736.89,738.84,731.83,{"symbol":4117,"time":535,"open":4555,"high":4556,"low":4555,"close":4557},736.45,740.79,739.3,{"symbol":4117,"time":541,"open":4559,"high":4560,"low":4561,"close":4562},734.93,738.08,734.57,737.62,{"symbol":4117,"time":547,"open":4564,"high":4565,"low":4566,"close":4567},735.05,736.13,729.75,731.58,{"symbol":4117,"time":552,"open":4569,"high":4291,"low":4570,"close":4571},728.16,727.82,733.83,{"symbol":4117,"time":558,"open":4573,"high":4574,"low":4575,"close":4576},721.77,725.04,721.49,723.77,{"symbol":4117,"time":563,"open":4578,"high":4579,"low":4580,"close":4581},720.07,722.12,714.99,718.01,{"symbol":4117,"time":568,"open":4583,"high":4584,"low":4585,"close":4586},721.25,724.87,720.47,720.65,{"symbol":4117,"time":574,"open":4588,"high":4589,"low":4590,"close":4591},714.63,719.79,710.45,718.66,{"symbol":4117,"time":580,"open":4593,"high":4594,"low":4595,"close":4596},711,712.2,708.37,711.58,{"symbol":4117,"time":586,"open":4598,"high":4599,"low":4600,"close":4601},711.82,712.88,709.25,711.69,{"symbol":4117,"time":591,"open":4603,"high":4604,"low":4605,"close":4606},713.17,715.63,712.3,715.17,{"symbol":4117,"time":597,"open":4608,"high":4609,"low":4610,"close":4611},710.75,714.47,709.01,713.94,{"symbol":4117,"time":603,"open":4613,"high":4614,"low":4615,"close":4616},709.5,712.36,702.28,708.45,{"symbol":4117,"time":609,"open":4618,"high":4619,"low":4620,"close":4621},709.15,711.45,708.22,711.21,{"symbol":4117,"time":615,"open":4623,"high":4624,"low":4625,"close":4626},710.28,711.28,702.64,704.08,{"symbol":4117,"time":621,"open":4628,"high":4629,"low":4630,"close":4631},708.78,709.91,706.14,708.72,{"symbol":4117,"time":627,"open":4630,"high":4633,"low":4634,"close":4635},712.39,705.76,710.14,{"symbol":4117,"time":633,"open":4637,"high":4638,"low":4639,"close":4640},701.06,702.78,698.53,701.66,{"symbol":4117,"time":639,"open":4642,"high":4643,"low":4644,"close":4645},695.26,700.28,694.2,699.94,{"symbol":4117,"time":645,"open":4647,"high":4648,"low":4649,"close":4650},687.69,694.58,687.66,694.46,{"symbol":4117,"time":651,"open":4652,"high":4653,"low":4654,"close":4655},677.41,686.3,676.58,686.1,{"symbol":4117,"time":657,"open":4657,"high":4658,"low":4659,"close":4660},681.32,682.03,678.45,679.46,{"symbol":4117,"time":663,"open":4662,"high":4663,"low":4664,"close":4665},674.84,681.16,673.77,679.91,{"symbol":4117,"time":667,"open":4667,"high":4668,"low":4669,"close":4670},676.39,677.08,671.46,676.01,{"symbol":4117,"time":673,"open":4672,"high":4673,"low":4674,"close":4675},656.65,659.61,651.06,659.22,{"symbol":4117,"time":679,"open":4677,"high":4678,"low":4679,"close":4680},655.86,659.72,655.52,658.93,{"symbol":4117,"time":684,"open":4682,"high":4683,"low":4684,"close":4685},646.42,658.2,645.11,655.83,{"symbol":4117,"time":690,"open":4687,"high":4688,"low":4689,"close":4690},653.9,658.52,653,655.24,{"symbol":4117,"time":695,"open":4692,"high":4693,"low":4694,"close":4695},638.94,651.54,637.98,650.34,{"symbol":4117,"time":700,"open":4697,"high":4698,"low":4699,"close":4700},640.11,640.37,629.28,631.97,{"symbol":4117,"time":705,"open":4702,"high":4703,"low":4704,"close":4705},642.5,642.66,633.11,634.09,{"symbol":4117,"time":711,"open":4707,"high":4708,"low":4709,"close":4710},652.06,654.85,644.82,645.09,{"symbol":4117,"time":716,"open":4712,"high":4713,"low":4714,"close":4715},658.67,660.89,654.24,656.82,{"symbol":4117,"time":722,"open":4717,"high":4718,"low":4719,"close":4720},651.32,657.03,649.88,653.18,{"symbol":4117,"time":728,"open":4722,"high":4723,"low":4724,"close":4725},658.07,662.62,653.94,655.38,{"symbol":4117,"time":734,"open":4727,"high":4728,"low":4729,"close":4730},656.51,656.69,644.72,648.57,{"symbol":4117,"time":740,"open":4732,"high":4733,"low":4734,"close":4735},656.97,662.98,655.17,659.8,{"symbol":4117,"time":745,"open":4737,"high":4738,"low":4739,"close":4740},668.36,669.72,661.19,661.43,{"symbol":4117,"time":751,"open":4742,"high":4743,"low":4744,"close":4745},672.39,674.44,669.7,670.79,{"symbol":4117,"time":757,"open":4747,"high":4748,"low":4749,"close":4750},668.38,672.07,667.12,669.03,{"symbol":4117,"time":763,"open":4752,"high":4753,"low":4754,"close":4755},669.27,672.34,661.36,662.29,{"symbol":4117,"time":769,"open":4757,"high":4758,"low":4759,"close":4760},671.16,671.65,665.87,666.06,{"symbol":4117,"time":774,"open":4762,"high":4763,"low":4764,"close":4765},677.58,680.08,673.34,676.33,{"symbol":4117,"time":780,"open":4767,"high":4768,"low":4769,"close":4770},677.72,683.36,674.76,677.18,{"symbol":4117,"time":786,"open":4772,"high":4773,"low":4774,"close":4775},666.39,679.92,662.39,678.27,{"symbol":4117,"time":791,"open":4777,"high":4778,"low":4779,"close":4780},673.41,676.11,669.76,672.38,{"symbol":4117,"time":797,"open":4782,"high":4783,"low":4784,"close":4785},682.08,685.53,675.61,681.31,{"symbol":4117,"time":803,"open":4787,"high":4788,"low":4789,"close":4790},681.63,687.09,679.62,685.13,{"symbol":4117,"time":809,"open":4792,"high":4793,"low":4794,"close":4795},675.06,682.61,669.66,680.33,{"symbol":4117,"time":815,"open":4797,"high":4798,"low":4799,"close":4800},678.7,688.62,678.02,686.38,{"symbol":4117,"time":820,"open":4802,"high":4803,"low":4804,"close":4805},683.09,686.86,681.64,685.99,{"symbol":4117,"time":826,"open":4807,"high":4808,"low":4809,"close":4810},693.28,693.3,684.35,689.3,{"symbol":4117,"time":832,"open":4812,"high":4813,"low":4814,"close":4815},690.18,693.68,690.1,693.15,{"symbol":4117,"time":838,"open":4817,"high":4818,"low":4819,"close":4820},681.9,688.35,680,687.35,{"symbol":4117,"time":844,"open":4822,"high":4823,"low":4824,"close":4825},687.83,690,680.37,682.39,{"symbol":4117,"time":850,"open":4827,"high":4828,"low":4829,"close":4830},682.32,690.06,681.73,689.43,{"symbol":4117,"time":856,"open":4832,"high":4833,"low":4834,"close":4835},683.84,686.18,681.55,684.48,{"symbol":4117,"time":862,"open":4837,"high":4838,"low":4839,"close":4840},684.02,689.15,682.83,686.29,{"symbol":4117,"time":868,"open":4842,"high":4843,"low":4844,"close":4845},680.14,684.94,675.78,682.85,{"symbol":4117,"time":874,"open":4847,"high":4848,"low":4849,"close":4850},681.69,686.28,677.52,681.75,{"symbol":4117,"time":880,"open":4852,"high":4853,"low":4824,"close":4854},694.24,695.35,681.27,{"symbol":4117,"time":885,"open":4856,"high":4857,"low":4858,"close":4859},696.39,697.14,689.18,691.96,{"symbol":4117,"time":891,"open":4861,"high":4862,"low":4863,"close":4864},694.95,696.54,691.66,692.12,{"symbol":4117,"time":897,"open":4866,"high":4867,"low":4868,"close":4869},689.42,695.87,688.34,693.95,{"symbol":4117,"time":902,"open":4871,"high":4872,"low":4873,"close":4874},681.46,692.31,680.85,690.62,{"symbol":4117,"time":908,"open":4876,"high":4877,"low":4878,"close":4879},680.94,683.69,675.79,677.62,{"symbol":4117,"time":913,"open":4881,"high":4882,"low":4883,"close":4884},690.35,691.45,681.76,686.19,{"symbol":4117,"time":919,"open":4886,"high":4887,"low":4888,"close":4889},696.21,696.96,684.03,689.53,{"symbol":4117,"time":925,"open":4891,"high":4892,"low":4866,"close":4893},689.58,696.93,695.41,{"symbol":4117,"time":931,"open":4895,"high":4896,"low":4897,"close":4898},691.79,694.21,687.12,691.97,{"symbol":4117,"time":937,"open":4856,"high":4900,"low":4901,"close":4902},697.06,684.83,694.04,{"symbol":4117,"time":943,"open":4904,"high":4905,"low":4906,"close":4907},697.05,697.84,693.94,695.42,{"symbol":4117,"time":949,"open":4909,"high":4910,"low":4911,"close":4912},694.18,696.53,693.57,695.49,{"symbol":4117,"time":955,"open":4914,"high":4915,"low":4916,"close":4917},690.49,694.13,689.92,692.73,{"symbol":4117,"time":961,"open":4919,"high":4920,"low":4921,"close":4922},688.15,690.96,687.16,689.23,{"symbol":4117,"time":967,"open":4924,"high":4925,"low":4926,"close":4927},689.85,691.13,686.92,688.98,{"symbol":4117,"time":973,"open":4929,"high":4930,"low":4931,"close":4932},679.65,688.74,678.13,685.4,{"symbol":4117,"time":978,"open":4934,"high":4935,"low":4936,"close":4762},681.49,684.77,676.57,{"symbol":4117,"time":984,"open":4938,"high":4939,"low":4814,"close":4863},693.66,694.25,{"symbol":4117,"time":990,"open":4941,"high":4942,"low":4943,"close":4944},694.57,695.45,691.25,692.24,{"symbol":4117,"time":996,"open":4946,"high":4947,"low":4948,"close":4949},691,691.72,686.04,690.36,{"symbol":4117,"time":1002,"open":4912,"high":4951,"low":4952,"close":4953},696.09,691.35,693.77,{"symbol":4117,"time":1008,"open":4955,"high":4951,"low":4956,"close":4957},690.68,690.63,695.16,{"symbol":4117,"time":1014,"open":4956,"high":4959,"low":4858,"close":4960},695.31,694.07,{"symbol":4117,"time":1020,"open":4962,"high":4874,"low":4963,"close":4964},688.82,687.49,689.51,{"symbol":4117,"time":1026,"open":4966,"high":4967,"low":4968,"close":4891},692.19,693.96,689.32,{"symbol":4117,"time":1032,"open":4970,"high":4971,"low":4972,"close":4973},687.93,692.32,687.78,691.81,{"symbol":4117,"time":1038,"open":4975,"high":4830,"low":4800,"close":4976},686.54,687.72,{"symbol":4117,"time":1043,"open":4978,"high":4979,"low":4980,"close":4981},685.71,686.87,679.82,683.17,{"symbol":4117,"time":1049,"open":4983,"high":4984,"low":4985,"close":4986},687.14,687.36,681.71,681.92,{"symbol":4117,"time":1054,"open":4988,"high":4989,"low":4990,"close":4991},687.45,688.56,686.58,687.01,{"symbol":4117,"time":1060,"open":4993,"high":4994,"low":4995,"close":4996},687.54,689.2,686.07,687.85,{"symbol":4117,"time":1066,"open":4998,"high":4863,"low":4999,"close":5000},690.64,689.27,690.31,{"symbol":4117,"time":1070,"open":5002,"high":5003,"low":5004,"close":5005},687.95,690.83,687.8,690.38,{"symbol":4117,"time":1075,"open":5007,"high":5008,"low":5009,"close":5010},683.92,688.2,683.87,687.96,{"symbol":4117,"time":1081,"open":5012,"high":5013,"low":5014,"close":4901},683.94,685.36,680.59,{"symbol":4117,"time":1086,"open":5016,"high":5017,"low":5018,"close":5014},676.59,681.09,676.47,{"symbol":4117,"time":1092,"open":5020,"high":5021,"low":5022,"close":5018},677.6,680.74,674.9,{"symbol":4117,"time":1098,"open":5024,"high":5025,"low":5026,"close":5027},679.89,680.44,671.2,671.4,{"symbol":4117,"time":1104,"open":5029,"high":5030,"low":5031,"close":5032},679.23,681.08,674.98,678.87,{"symbol":4117,"time":1110,"open":5034,"high":5035,"low":5036,"close":5037},685.74,685.76,679.25,680.73,{"symbol":4117,"time":1116,"open":5039,"high":5040,"low":5041,"close":4883},688.17,688.88,679.17,{"symbol":4117,"time":1122,"open":5043,"high":5044,"low":5045,"close":5046},685.14,689.25,682.17,689.17,{"symbol":4117,"time":1127,"open":5048,"high":5049,"low":4785,"close":5050},682.56,688.97,687.57,{"symbol":4117,"time":1133,"open":5052,"high":5053,"low":5054,"close":5055},683.15,685.39,682.59,683.04,{"symbol":4117,"time":1139,"open":5057,"high":5058,"low":5059,"close":5060},686.59,686.64,681.57,683.63,{"symbol":4117,"time":1145,"open":5062,"high":5063,"low":5064,"close":5065},685.47,688.39,684.58,685.69,{"symbol":4117,"time":1149,"open":5067,"high":5068,"low":5069,"close":5070},685.3,685.37,681.34,684.39,{"symbol":4117,"time":1154,"open":5072,"high":5073,"low":5074,"close":5075},680.57,684.91,679.69,683.89,{"symbol":4117,"time":1160,"open":4986,"high":5077,"low":5078,"close":5079},683.82,679.33,681.53,{"symbol":4117,"time":1166,"open":5081,"high":5082,"low":5083,"close":5084},678.81,682.99,678.74,680.27,{"symbol":4117,"time":1172,"open":5086,"high":5087,"low":5088,"close":5089},680.86,683.67,680.5,683.39,{"symbol":4117,"time":1178,"open":5091,"high":5092,"low":5093,"close":5094},677.63,681.7,676.72,679.68,{"symbol":4117,"time":1184,"open":5096,"high":5097,"low":5098,"close":5099},668.63,676.21,664.48,675.02,{"symbol":4117,"time":1190,"open":5101,"high":5102,"low":5103,"close":5104},662.69,670.06,661.59,668.73,{"symbol":4117,"time":1195,"open":5106,"high":5107,"low":5108,"close":5109},655.05,664.55,650.85,659.03,{"symbol":4117,"time":1200,"open":5111,"high":5112,"low":5113,"close":5114},672.91,675.56,651.89,652.53,{"symbol":4117,"time":1206,"open":5116,"high":5117,"low":5118,"close":5119},660.78,667.34,658.75,662.63,{"symbol":4117,"time":1212,"open":5121,"high":5122,"low":4677,"close":5123},662.1,665.12,660.08,{"symbol":4117,"time":1218,"open":4744,"high":5125,"low":5126,"close":5127},673.71,662.17,665.67,{"symbol":4117,"time":1224,"open":5129,"high":5130,"low":5131,"close":5132},665.38,675.66,663.27,671.93,{"symbol":4117,"time":1229,"open":5088,"high":5086,"low":5134,"close":5135},670.52,672.04,{"symbol":4117,"time":1235,"open":5137,"high":5138,"low":5139,"close":5140},684.79,684.96,680.95,683.38,{"symbol":4117,"time":1241,"open":5142,"high":5143,"low":5144,"close":5145},679.95,683.57,678.73,683,{"symbol":4117,"time":1247,"open":5147,"high":5148,"low":5149,"close":5150},677.24,682.18,675.03,681.44,{"symbol":4117,"time":1253,"open":5152,"high":5153,"low":5154,"close":5155},667.91,671.08,661.21,670.97,{"symbol":4117,"time":1259,"open":5018,"high":5157,"low":5158,"close":5159},677.38,668.72,670.31,{"symbol":4117,"time":1263,"open":5031,"high":5086,"low":5161,"close":4762},674.17,{"symbol":4117,"time":1269,"open":4778,"high":5163,"low":5164,"close":5165},679.96,674.58,675.24,{"symbol":4117,"time":1275,"open":5167,"high":5168,"low":5169,"close":5170},685.67,685.8,679.94,683.34,{"symbol":4117,"time":1281,"open":5172,"high":5173,"low":5174,"close":5175},685.04,685.08,679.24,682.06,{"symbol":4117,"time":1287,"open":5177,"high":5178,"low":5179,"close":5179},683.9,685.94,679.83,{"symbol":4117,"time":1292,"open":5181,"high":5182,"low":5183,"close":5184},688.72,689.7,682.87,687.39,{"symbol":4117,"time":1297,"open":5186,"high":5187,"low":4901,"close":5188},687.05,688.91,687.06,{"symbol":4117,"time":1303,"open":5190,"high":5191,"low":5192,"close":5193},682.73,685.54,682.12,685.24,{"symbol":4117,"time":1308,"open":5195,"high":5196,"low":5197,"close":5198},676.46,678.47,675.65,677.25,{"symbol":4117,"time":1314,"open":5200,"high":5201,"low":5202,"close":5203},668.12,672.71,667.8,671.76,{"symbol":4117,"time":1320,"open":5205,"high":5205,"low":5206,"close":5202},672,663.3,{"symbol":4117,"time":1326,"open":5208,"high":5209,"low":5210,"close":5211},671.44,672.99,669.98,671.29,{"symbol":4117,"time":1332,"open":5213,"high":5214,"low":5215,"close":5216},667.32,672.21,667.27,671.3,{"symbol":4117,"time":1338,"open":5218,"high":5219,"low":5220,"close":5221},659.5,665.76,658.14,664.39,{"symbol":4117,"time":1344,"open":5223,"high":5224,"low":5225,"close":5226},666.82,668.71,657.11,660.64,{"symbol":4117,"time":1350,"open":5223,"high":5228,"low":4680,"close":5229},670.23,665.17,{"symbol":4117,"time":1356,"open":5231,"high":5232,"low":5233,"close":5234},657.17,665.83,653.17,662.23,{"symbol":4117,"time":1362,"open":5236,"high":5237,"low":5238,"close":5239},660.65,665.13,659.77,663.04,{"symbol":4117,"time":1368,"open":5241,"high":5242,"low":5243,"close":5244},672.13,673.95,652.84,653.02,{"symbol":4117,"time":1373,"open":5246,"high":5247,"low":5248,"close":4757},673.53,673.94,669.21,{"symbol":4117,"time":1379,"open":5250,"high":5251,"low":5252,"close":5253},670.25,673.21,669.42,673.11,{"symbol":4117,"time":1385,"open":5255,"high":5209,"low":5256,"close":5257},672.54,667.67,669.12,{"symbol":4117,"time":1391,"open":5259,"high":5260,"low":5261,"close":5262},671.62,672.51,669.46,671.61,{"symbol":4117,"time":1397,"open":5264,"high":5265,"low":5266,"close":5248},669.99,672.68,668.16,{"symbol":4117,"time":1403,"open":5268,"high":5269,"low":5270,"close":5271},670.45,670.57,666.78,669.22,{"symbol":4117,"time":1409,"open":5273,"high":5274,"low":5275,"close":5276},663.17,669.37,663.06,668.45,{"symbol":4117,"time":1415,"open":5278,"high":5279,"low":5280,"close":5281},662.93,666.65,661.61,666.18,{"symbol":4117,"time":1421,"open":5283,"high":5284,"low":5285,"close":5286},664.36,665.28,661.86,663.68,{"symbol":4117,"time":1427,"open":5288,"high":5289,"low":5290,"close":5291},659.51,662.37,657.88,661.82,{"symbol":4117,"time":1433,"open":5293,"high":5294,"low":5295,"close":5296},657.94,659.41,654.41,658.05,{"symbol":4117,"time":1439,"open":5298,"high":5299,"low":5300,"close":5301},664.51,664.61,659.67,661.1,{"symbol":4117,"time":1445,"open":5303,"high":5117,"low":5304,"close":5305},666.72,661.98,663.21,{"symbol":4117,"time":1451,"open":5307,"high":5308,"low":5126,"close":5309},662.2,667.29,666.84,{"symbol":4117,"time":1457,"open":5311,"high":5107,"low":5312,"close":5313},662.33,660.37,663.7,{"symbol":4117,"time":1463,"open":5315,"high":5316,"low":5317,"close":5318},661.89,664.89,660.27,662.26,{"symbol":4117,"time":1469,"open":5320,"high":5321,"low":5322,"close":5323},660.01,661.72,654.3,659.18,{"symbol":4117,"time":1475,"open":5325,"high":5326,"low":5327,"close":5328},661.47,661.78,659.21,660,{"symbol":4117,"time":1481,"open":5330,"high":5331,"low":5332,"close":5333},659.64,661.04,659.34,660.91,{"symbol":4117,"time":1487,"open":5335,"high":5336,"low":5337,"close":5338},657.6,659.11,656.9,657.41,{"symbol":4117,"time":1491,"open":5340,"high":5341,"low":5342,"close":5343},654.18,658.33,653.59,657.63,{"symbol":4117,"time":1497,"open":5345,"high":5346,"low":5347,"close":5348},653.62,654.55,650.63,652.21,{"symbol":4117,"time":1502,"open":5350,"high":5351,"low":5352,"close":5353},648.97,650.86,647.22,650.33,{"symbol":4117,"time":1508,"open":5355,"high":5356,"low":5357,"close":5358},648.62,649.84,647.23,648.83,{"symbol":4117,"time":1514,"open":5360,"high":5348,"low":5361,"close":5362},651.48,643.33,647.24,{"symbol":4117,"time":1520,"open":5364,"high":5365,"low":5366,"close":5367},644.42,649.15,643.51,649.12,{"symbol":4117,"time":1526,"open":5369,"high":5370,"low":5371,"close":5372},642.67,644.21,640.46,643.74,{"symbol":4117,"time":1531,"open":5374,"high":5375,"low":5376,"close":5377},637.5,640.49,634.92,640.27,{"symbol":4117,"time":1535,"open":5379,"high":5380,"low":5381,"close":5382},647.47,647.84,643.14,645.05,{"symbol":4117,"time":1540,"open":5362,"high":5384,"low":5385,"close":5386},649.48,645.34,648.92,{"symbol":4117,"time":1546,"open":5388,"high":5389,"low":5364,"close":5390},644.57,647.37,646.63,[5392,5397,5400,5402,5407,5409,5411,5413,5415,5417,5419,5421,5423,5425,5427,5429,5431,5433,5434,5436,5438,5440,5441,5443,5445,5448,5449,5451,5453,5455,5457,5459,5460,5462,5463,5465,5467,5469,5471,5473,5475,5477,5478,5480,5482,5484,5485,5487,5489,5491,5493,5495,5497,5499,5501,5503,5505,5506,5507,5509,5511,5513,5515,5517,5518,5520,5522,5524,5526,5528,5530],{"time":23,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5395,"datetime":5396},"True","BULLISH","CCI","2026-09-17 00:00:00",{"time":41,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5398,"datetime":5399},"MACD","2026-09-14 00:00:00",{"time":41,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5401,"datetime":5399},"ADX",{"time":53,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5405,"datetime":5406},"False","BEARISH","MA","2026-09-10 00:00:00",{"time":53,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5408,"datetime":5406},"RSI",{"time":112,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5395,"datetime":5410},"2026-08-26 00:00:00",{"time":124,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5401,"datetime":5412},"2026-08-24 00:00:00",{"time":135,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5398,"datetime":5414},"2026-08-20 00:00:00",{"time":158,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5405,"datetime":5416},"2026-08-14 00:00:00",{"time":170,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5408,"datetime":5418},"2026-08-12 00:00:00",{"time":259,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5398,"datetime":5420},"2026-07-22 00:00:00",{"time":297,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5401,"datetime":5422},"2026-07-13 00:00:00",{"time":303,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5398,"datetime":5424},"2026-07-10 00:00:00",{"time":309,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5401,"datetime":5426},"2026-07-09 00:00:00",{"time":333,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5395,"datetime":5428},"2026-07-02 00:00:00",{"time":339,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5398,"datetime":5430},"2026-07-01 00:00:00",{"time":345,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5401,"datetime":5432},"2026-06-30 00:00:00",{"time":345,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5408,"datetime":5432},{"time":366,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5405,"datetime":5435},"2026-06-24 00:00:00",{"time":376,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5395,"datetime":5437},"2026-06-22 00:00:00",{"time":387,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5405,"datetime":5439},"2026-06-17 00:00:00",{"time":387,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5401,"datetime":5439},{"time":415,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5398,"datetime":5442},"2026-06-10 00:00:00",{"time":455,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5408,"datetime":5444},"2026-06-01 00:00:00",{"time":467,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5446,"datetime":5447},"BollingerBands","2026-05-28 00:00:00",{"time":467,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5395,"datetime":5447},{"time":479,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5401,"datetime":5450},"2026-05-26 00:00:00",{"time":485,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5398,"datetime":5452},"2026-05-22 00:00:00",{"time":535,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5401,"datetime":5454},"2026-05-11 00:00:00",{"time":558,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5446,"datetime":5456},"2026-05-05 00:00:00",{"time":563,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5398,"datetime":5458},"2026-05-04 00:00:00",{"time":563,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5395,"datetime":5458},{"time":615,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5446,"datetime":5461},"2026-04-21 00:00:00",{"time":615,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5395,"datetime":5461},{"time":633,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5401,"datetime":5464},"2026-04-16 00:00:00",{"time":679,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5398,"datetime":5466},"2026-04-06 00:00:00",{"time":705,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5398,"datetime":5468},"2026-03-27 00:00:00",{"time":716,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5398,"datetime":5470},"2026-03-25 00:00:00",{"time":722,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5398,"datetime":5472},"2026-03-24 00:00:00",{"time":728,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5398,"datetime":5474},"2026-03-23 00:00:00",{"time":734,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5401,"datetime":5476},"2026-03-20 00:00:00",{"time":734,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5398,"datetime":5476},{"time":745,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5398,"datetime":5479},"2026-03-18 00:00:00",{"time":751,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5398,"datetime":5481},"2026-03-17 00:00:00",{"time":815,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5446,"datetime":5483},"2026-03-02 00:00:00",{"time":815,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5398,"datetime":5483},{"time":826,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5401,"datetime":5486},"2026-02-26 00:00:00",{"time":856,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5398,"datetime":5488},"2026-02-19 00:00:00",{"time":868,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5405,"datetime":5490},"2026-02-17 00:00:00",{"time":897,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5408,"datetime":5492},"2026-02-09 00:00:00",{"time":925,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5395,"datetime":5494},"2026-02-02 00:00:00",{"time":949,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5401,"datetime":5496},"2026-01-27 00:00:00",{"time":967,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5398,"datetime":5498},"2026-01-22 00:00:00",{"time":978,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5408,"datetime":5500},"2026-01-20 00:00:00",{"time":990,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5405,"datetime":5502},"2026-01-15 00:00:00",{"time":1038,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5401,"datetime":5504},"2026-01-05 00:00:00",{"time":1038,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5446,"datetime":5504},{"time":1038,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5395,"datetime":5504},{"time":1081,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5398,"datetime":5508},"2025-12-22 00:00:00",{"time":1122,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5398,"datetime":5510},"2025-12-11 00:00:00",{"time":1127,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5401,"datetime":5512},"2025-12-10 00:00:00",{"time":1145,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5401,"datetime":5514},"2025-12-05 00:00:00",{"time":1149,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5398,"datetime":5516},"2025-12-04 00:00:00",{"time":1149,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5408,"datetime":5516},{"time":1200,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5405,"datetime":5519},"2025-11-20 00:00:00",{"time":1259,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5446,"datetime":5521},"2025-11-06 00:00:00",{"time":1263,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5395,"datetime":5523},"2025-11-05 00:00:00",{"time":1320,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5401,"datetime":5525},"2025-10-22 00:00:00",{"time":1338,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5408,"datetime":5527},"2025-10-17 00:00:00",{"time":1344,"symbol":5,"current_signal":5403,"signal_change":5393,"signal_type":5404,"trading_system":5398,"datetime":5529},"2025-10-16 00:00:00",{"time":1433,"symbol":5,"current_signal":5393,"signal_change":5393,"signal_type":5394,"trading_system":5405,"datetime":5531},"2025-09-25 00:00:00",[5533,5539,5544,5550,5555,5560,5565,5570,5575,5580,5586,5591,5596,5601,5606,5611,5616,5621,5626,5631,5636,5642,5647,5652,5657,5662,5667,5672,5677,5682,5687,5692,5697,5702,5707,5712,5717,5722,5727,5732,5737,5742,5747,5752,5757,5762,5767,5772,5777,5782,5787,5792,5797,5802,5807,5813,5819,5825,5831,5837,5844,5850,5856,5862,5868,5874,5880,5885,5891,5897,5903,5909,5915,5921,5927,5933,5939,5945,5951,5957,5963,5969,5974,5980,5986,5992,5998],{"symbol":5,"form":5534,"filingdate":745,"primarydocument":5535,"accessionnumber":5536,"filing_url":5537,"sec_url":5538},"8-K","tm268917d3_8k.htm","0001104659-26-031049","https://www.sec.gov/Archives/edgar/data/1368622/000110465926031049/tm268917d3_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465926031049/0001104659-26-031049-index.htm",{"symbol":5,"form":5534,"filingdate":757,"primarydocument":5540,"accessionnumber":5541,"filing_url":5542,"sec_url":5543},"tm268917d1_8k.htm","0001104659-26-028457","https://www.sec.gov/Archives/edgar/data/1368622/000110465926028457/tm268917d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465926028457/0001104659-26-028457-index.htm",{"symbol":5,"form":5545,"filingdate":774,"primarydocument":5546,"accessionnumber":5547,"filing_url":5548,"sec_url":5549},"10-Q","avav-20260131x10q.htm","0001104659-26-025979","https://www.sec.gov/Archives/edgar/data/1368622/000110465926025979/avav-20260131x10q.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465926025979/0001104659-26-025979-index.htm",{"symbol":5,"form":5534,"filingdate":780,"primarydocument":5551,"accessionnumber":5552,"filing_url":5553,"sec_url":5554},"avav-20260310x8k.htm","0001104659-26-025841","https://www.sec.gov/Archives/edgar/data/1368622/000110465926025841/avav-20260310x8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465926025841/0001104659-26-025841-index.htm",{"symbol":5,"form":5534,"filingdate":797,"primarydocument":5556,"accessionnumber":5557,"filing_url":5558,"sec_url":5559},"tm268059d1_8k.htm","0001104659-26-024083","https://www.sec.gov/Archives/edgar/data/1368622/000110465926024083/tm268059d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465926024083/0001104659-26-024083-index.htm",{"symbol":5,"form":5534,"filingdate":844,"primarydocument":5561,"accessionnumber":5562,"filing_url":5563,"sec_url":5564},"tm266989d1_8k.htm","0001104659-26-018593","https://www.sec.gov/Archives/edgar/data/1368622/000110465926018593/tm266989d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465926018593/0001104659-26-018593-index.htm",{"symbol":5,"form":5534,"filingdate":978,"primarydocument":5566,"accessionnumber":5567,"filing_url":5568,"sec_url":5569},"tm263604d1_8k.htm","0001104659-26-004855","https://www.sec.gov/Archives/edgar/data/1368622/000110465926004855/tm263604d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465926004855/0001104659-26-004855-index.htm",{"symbol":5,"form":5534,"filingdate":1075,"primarydocument":5571,"accessionnumber":5572,"filing_url":5573,"sec_url":5574},"tm2534158d1_8k.htm","0001104659-25-124091","https://www.sec.gov/Archives/edgar/data/1368622/000110465925124091/tm2534158d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465925124091/0001104659-25-124091-index.htm",{"symbol":5,"form":5545,"filingdate":1127,"primarydocument":5576,"accessionnumber":5577,"filing_url":5578,"sec_url":5579},"avav-20251101x10q.htm","0001104659-25-119775","https://www.sec.gov/Archives/edgar/data/1368622/000110465925119775/avav-20251101x10q.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465925119775/0001104659-25-119775-index.htm",{"symbol":5,"form":5581,"filingdate":1127,"primarydocument":5582,"accessionnumber":5583,"filing_url":5584,"sec_url":5585},"8-K/A","tm2533233d1_8ka.htm","0001104659-25-120027","https://www.sec.gov/Archives/edgar/data/1368622/000110465925120027/tm2533233d1_8ka.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465925120027/0001104659-25-120027-index.htm",{"symbol":5,"form":5534,"filingdate":1133,"primarydocument":5587,"accessionnumber":5588,"filing_url":5589,"sec_url":5590},"avav-20251209x8k.htm","0001104659-25-119660","https://www.sec.gov/Archives/edgar/data/1368622/000110465925119660/avav-20251209x8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465925119660/0001104659-25-119660-index.htm",{"symbol":5,"form":5534,"filingdate":1184,"primarydocument":5592,"accessionnumber":5593,"filing_url":5594,"sec_url":5595},"tm2532104d1_8k.htm","0001104659-25-115756","https://www.sec.gov/Archives/edgar/data/1368622/000110465925115756/tm2532104d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465925115756/0001104659-25-115756-index.htm",{"symbol":5,"form":5534,"filingdate":1409,"primarydocument":5597,"accessionnumber":5598,"filing_url":5599,"sec_url":5600},"tm2527705d1_8k.htm","0001104659-25-095441","https://www.sec.gov/Archives/edgar/data/1368622/000110465925095441/tm2527705d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465925095441/0001104659-25-095441-index.htm",{"symbol":5,"form":5545,"filingdate":1497,"primarydocument":5602,"accessionnumber":5603,"filing_url":5604,"sec_url":5605},"avav-20250802x10q.htm","0001558370-25-011973","https://www.sec.gov/Archives/edgar/data/1368622/000155837025011973/avav-20250802x10q.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837025011973/0001558370-25-011973-index.htm",{"symbol":5,"form":5534,"filingdate":1502,"primarydocument":5607,"accessionnumber":5608,"filing_url":5609,"sec_url":5610},"avav-20250909x8k.htm","0001558370-25-011962","https://www.sec.gov/Archives/edgar/data/1368622/000155837025011962/avav-20250909x8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837025011962/0001558370-25-011962-index.htm",{"symbol":5,"form":5534,"filingdate":1540,"primarydocument":5612,"accessionnumber":5613,"filing_url":5614,"sec_url":5615},"tm2524592d1_8k.htm","0001104659-25-084776","https://www.sec.gov/Archives/edgar/data/1368622/000110465925084776/tm2524592d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465925084776/0001104659-25-084776-index.htm",{"symbol":5,"form":5534,"filingdate":1714,"primarydocument":5617,"accessionnumber":5618,"filing_url":5619,"sec_url":5620},"tm2520942d1_8k.htm","0001104659-25-068089","https://www.sec.gov/Archives/edgar/data/1368622/000110465925068089/tm2520942d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465925068089/0001104659-25-068089-index.htm",{"symbol":5,"form":5534,"filingdate":1753,"primarydocument":5622,"accessionnumber":5623,"filing_url":5624,"sec_url":5625},"tm2519048d11_8k.htm","0001104659-25-065778","https://www.sec.gov/Archives/edgar/data/1368622/000110465925065778/tm2519048d11_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465925065778/0001104659-25-065778-index.htm",{"symbol":5,"form":5534,"filingdate":1764,"primarydocument":5627,"accessionnumber":5628,"filing_url":5629,"sec_url":5630},"tm2519048d6_8k.htm","0001104659-25-064314","https://www.sec.gov/Archives/edgar/data/1368622/000110465925064314/tm2519048d6_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465925064314/0001104659-25-064314-index.htm",{"symbol":5,"form":5581,"filingdate":1776,"primarydocument":5632,"accessionnumber":5633,"filing_url":5634,"sec_url":5635},"tm2518865d1_8ka.htm","0001104659-25-063631","https://www.sec.gov/Archives/edgar/data/1368622/000110465925063631/tm2518865d1_8ka.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465925063631/0001104659-25-063631-index.htm",{"symbol":5,"form":5637,"filingdate":1787,"primarydocument":5638,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"10-K","avav-20250430x10k.htm","0001558370-25-008838","https://www.sec.gov/Archives/edgar/data/1368622/000155837025008838/avav-20250430x10k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837025008838/0001558370-25-008838-index.htm",{"symbol":5,"form":5534,"filingdate":1792,"primarydocument":5643,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"avav-20250624x8k.htm","0001558370-25-008826","https://www.sec.gov/Archives/edgar/data/1368622/000155837025008826/avav-20250624x8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837025008826/0001558370-25-008826-index.htm",{"symbol":5,"form":5534,"filingdate":1867,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"tm2516977d1_8k.htm","0001104659-25-056028","https://www.sec.gov/Archives/edgar/data/1368622/000110465925056028/tm2516977d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465925056028/0001104659-25-056028-index.htm",{"symbol":5,"form":5534,"filingdate":1975,"primarydocument":5653,"accessionnumber":5654,"filing_url":5655,"sec_url":5656},"tm2513993d1_8k.htm","0001104659-25-044368","https://www.sec.gov/Archives/edgar/data/1368622/000110465925044368/tm2513993d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465925044368/0001104659-25-044368-index.htm",{"symbol":5,"form":5534,"filingdate":1986,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"tm2513632d1_8k.htm","0001104659-25-043118","https://www.sec.gov/Archives/edgar/data/1368622/000110465925043118/tm2513632d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465925043118/0001104659-25-043118-index.htm",{"symbol":5,"form":5534,"filingdate":2075,"primarydocument":5663,"accessionnumber":5664,"filing_url":5665,"sec_url":5666},"tm2511599d1_8k.htm","0001104659-25-032610","https://www.sec.gov/Archives/edgar/data/1368622/000110465925032610/tm2511599d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465925032610/0001104659-25-032610-index.htm",{"symbol":5,"form":5534,"filingdate":2099,"primarydocument":5668,"accessionnumber":5669,"filing_url":5670,"sec_url":5671},"tm2510981d1_8k.htm","0001104659-25-030632","https://www.sec.gov/Archives/edgar/data/1368622/000110465925030632/tm2510981d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465925030632/0001104659-25-030632-index.htm",{"symbol":5,"form":5534,"filingdate":2170,"primarydocument":5673,"accessionnumber":5674,"filing_url":5675,"sec_url":5676},"tm259196d1_8k.htm","0001104659-25-023774","https://www.sec.gov/Archives/edgar/data/1368622/000110465925023774/tm259196d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465925023774/0001104659-25-023774-index.htm",{"symbol":5,"form":5545,"filingdate":2211,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"avav-20250125x10q.htm","0001558370-25-002198","https://www.sec.gov/Archives/edgar/data/1368622/000155837025002198/avav-20250125x10q.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837025002198/0001558370-25-002198-index.htm",{"symbol":5,"form":5534,"filingdate":2216,"primarydocument":5683,"accessionnumber":5684,"filing_url":5685,"sec_url":5686},"avav-20250304x8k.htm","0001558370-25-002171","https://www.sec.gov/Archives/edgar/data/1368622/000155837025002171/avav-20250304x8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837025002171/0001558370-25-002171-index.htm",{"symbol":5,"form":5534,"filingdate":2483,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"tm2431148d1_8k.htm","0001104659-24-128706","https://www.sec.gov/Archives/edgar/data/1368622/000110465924128706/tm2431148d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465924128706/0001104659-24-128706-index.htm",{"symbol":5,"form":5545,"filingdate":2522,"primarydocument":5693,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"avav-20241026x10q.htm","0001558370-24-016018","https://www.sec.gov/Archives/edgar/data/1368622/000155837024016018/avav-20241026x10q.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837024016018/0001558370-24-016018-index.htm",{"symbol":5,"form":5534,"filingdate":2526,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"avav-20241204x8k.htm","0001558370-24-016010","https://www.sec.gov/Archives/edgar/data/1368622/000155837024016010/avav-20241204x8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837024016010/0001558370-24-016010-index.htm",{"symbol":5,"form":5534,"filingdate":2581,"primarydocument":5703,"accessionnumber":5704,"filing_url":5705,"sec_url":5706},"tm2428659d1_8k.htm","0001104659-24-120356","https://www.sec.gov/Archives/edgar/data/1368622/000110465924120356/tm2428659d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465924120356/0001104659-24-120356-index.htm",{"symbol":5,"form":5534,"filingdate":2698,"primarydocument":5708,"accessionnumber":5709,"filing_url":5710,"sec_url":5711},"tm2426321d1_8k.htm","0001104659-24-109723","https://www.sec.gov/Archives/edgar/data/1368622/000110465924109723/tm2426321d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465924109723/0001104659-24-109723-index.htm",{"symbol":5,"form":5534,"filingdate":2742,"primarydocument":5713,"accessionnumber":5714,"filing_url":5715,"sec_url":5716},"tm2425749d1_8k.htm","0001104659-24-106818","https://www.sec.gov/Archives/edgar/data/1368622/000110465924106818/tm2425749d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465924106818/0001104659-24-106818-index.htm",{"symbol":5,"form":5534,"filingdate":2758,"primarydocument":5718,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"tm2425465d1_8k.htm","0001104659-24-105632","https://www.sec.gov/Archives/edgar/data/1368622/000110465924105632/tm2425465d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465924105632/0001104659-24-105632-index.htm",{"symbol":5,"form":5534,"filingdate":2802,"primarydocument":5723,"accessionnumber":5724,"filing_url":5725,"sec_url":5726},"tm2424527d1_8k.htm","0001104659-24-101807","https://www.sec.gov/Archives/edgar/data/1368622/000110465924101807/tm2424527d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465924101807/0001104659-24-101807-index.htm",{"symbol":5,"form":5534,"filingdate":2827,"primarydocument":5728,"accessionnumber":5729,"filing_url":5730,"sec_url":5731},"tm2424096d1_8k.htm","0001104659-24-099970","https://www.sec.gov/Archives/edgar/data/1368622/000110465924099970/tm2424096d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465924099970/0001104659-24-099970-index.htm",{"symbol":5,"form":5545,"filingdate":2866,"primarydocument":5733,"accessionnumber":5734,"filing_url":5735,"sec_url":5736},"avav-20240727x10q.htm","0001558370-24-012587","https://www.sec.gov/Archives/edgar/data/1368622/000155837024012587/avav-20240727x10q.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837024012587/0001558370-24-012587-index.htm",{"symbol":5,"form":5534,"filingdate":2872,"primarydocument":5738,"accessionnumber":5739,"filing_url":5740,"sec_url":5741},"avav-20240904x8k.htm","0001558370-24-012580","https://www.sec.gov/Archives/edgar/data/1368622/000155837024012580/avav-20240904x8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837024012580/0001558370-24-012580-index.htm",{"symbol":5,"form":5534,"filingdate":2892,"primarydocument":5743,"accessionnumber":5744,"filing_url":5745,"sec_url":5746},"tm2422929d1_8k.htm","0001104659-24-093912","https://www.sec.gov/Archives/edgar/data/1368622/000110465924093912/tm2422929d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465924093912/0001104659-24-093912-index.htm",{"symbol":5,"form":5534,"filingdate":3114,"primarydocument":5748,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"tm2418376d1_8k.htm","0001104659-24-075302","https://www.sec.gov/Archives/edgar/data/1368622/000110465924075302/tm2418376d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465924075302/0001104659-24-075302-index.htm",{"symbol":5,"form":5637,"filingdate":3114,"primarydocument":5753,"accessionnumber":5754,"filing_url":5755,"sec_url":5756},"avav-20240430x10k.htm","0001558370-24-009515","https://www.sec.gov/Archives/edgar/data/1368622/000155837024009515/avav-20240430x10k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837024009515/0001558370-24-009515-index.htm",{"symbol":5,"form":5534,"filingdate":3119,"primarydocument":5758,"accessionnumber":5759,"filing_url":5760,"sec_url":5761},"avav-20240626x8k.htm","0001558370-24-009505","https://www.sec.gov/Archives/edgar/data/1368622/000155837024009505/avav-20240626x8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837024009505/0001558370-24-009505-index.htm",{"symbol":5,"form":5581,"filingdate":3499,"primarydocument":5763,"accessionnumber":5764,"filing_url":5765,"sec_url":5766},"tm248361d1_8ka.htm","0001104659-24-032356","https://www.sec.gov/Archives/edgar/data/1368622/000110465924032356/tm248361d1_8ka.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465924032356/0001104659-24-032356-index.htm",{"symbol":5,"form":5545,"filingdate":3511,"primarydocument":5768,"accessionnumber":5769,"filing_url":5770,"sec_url":5771},"avav-20240127x10q.htm","0001558370-24-002395","https://www.sec.gov/Archives/edgar/data/1368622/000155837024002395/avav-20240127x10q.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837024002395/0001558370-24-002395-index.htm",{"symbol":5,"form":5534,"filingdate":3517,"primarydocument":5773,"accessionnumber":5774,"filing_url":5775,"sec_url":5776},"avav-20240304x8k.htm","0001558370-24-002363","https://www.sec.gov/Archives/edgar/data/1368622/000155837024002363/avav-20240304x8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837024002363/0001558370-24-002363-index.htm",{"symbol":5,"form":5581,"filingdate":3555,"primarydocument":5778,"accessionnumber":5779,"filing_url":5780,"sec_url":5781},"tm246958d1_8ka.htm","0001104659-24-026435","https://www.sec.gov/Archives/edgar/data/1368622/000110465924026435/tm246958d1_8ka.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465924026435/0001104659-24-026435-index.htm",{"symbol":5,"form":5545,"filingdate":3826,"primarydocument":5783,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"avav-20231028x10q.htm","0001558370-23-019483","https://www.sec.gov/Archives/edgar/data/1368622/000155837023019483/avav-20231028x10q.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837023019483/0001558370-23-019483-index.htm",{"symbol":5,"form":5534,"filingdate":3832,"primarydocument":5788,"accessionnumber":5789,"filing_url":5790,"sec_url":5791},"avav-20231205x8k.htm","0001558370-23-019476","https://www.sec.gov/Archives/edgar/data/1368622/000155837023019476/avav-20231205x8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837023019476/0001558370-23-019476-index.htm",{"symbol":5,"form":5534,"filingdate":3837,"primarydocument":5793,"accessionnumber":5794,"filing_url":5795,"sec_url":5796},"tm2331860d1_8k.htm","0001104659-23-123015","https://www.sec.gov/Archives/edgar/data/1368622/000110465923123015/tm2331860d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465923123015/0001104659-23-123015-index.htm",{"symbol":5,"form":5534,"filingdate":4027,"primarydocument":5798,"accessionnumber":5799,"filing_url":5800,"sec_url":5801},"tm2328309d1_8k.htm","0001104659-23-108854","https://www.sec.gov/Archives/edgar/data/1368622/000110465923108854/tm2328309d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465923108854/0001104659-23-108854-index.htm",{"symbol":5,"form":5534,"filingdate":4056,"primarydocument":5803,"accessionnumber":5804,"filing_url":5805,"sec_url":5806},"tm2327773d1_8k.htm","0001104659-23-107090","https://www.sec.gov/Archives/edgar/data/1368622/000110465923107090/tm2327773d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465923107090/0001104659-23-107090-index.htm",{"symbol":5,"form":5534,"filingdate":5808,"primarydocument":5809,"accessionnumber":5810,"filing_url":5811,"sec_url":5812},"2023-09-18","tm2326303d1_8k.htm","0001104659-23-101412","https://www.sec.gov/Archives/edgar/data/1368622/000110465923101412/tm2326303d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465923101412/0001104659-23-101412-index.htm",{"symbol":5,"form":5545,"filingdate":5814,"primarydocument":5815,"accessionnumber":5816,"filing_url":5817,"sec_url":5818},"2023-09-06","avav-20230729x10q.htm","0001558370-23-015470","https://www.sec.gov/Archives/edgar/data/1368622/000155837023015470/avav-20230729x10q.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837023015470/0001558370-23-015470-index.htm",{"symbol":5,"form":5534,"filingdate":5820,"primarydocument":5821,"accessionnumber":5822,"filing_url":5823,"sec_url":5824},"2023-09-05","avav-20230905x8k.htm","0001558370-23-015455","https://www.sec.gov/Archives/edgar/data/1368622/000155837023015455/avav-20230905x8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837023015455/0001558370-23-015455-index.htm",{"symbol":5,"form":5534,"filingdate":5826,"primarydocument":5827,"accessionnumber":5828,"filing_url":5829,"sec_url":5830},"2023-08-29","avav-20230828x8k.htm","0001558370-23-015302","https://www.sec.gov/Archives/edgar/data/1368622/000155837023015302/avav-20230828x8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837023015302/0001558370-23-015302-index.htm",{"symbol":5,"form":5534,"filingdate":5832,"primarydocument":5833,"accessionnumber":5834,"filing_url":5835,"sec_url":5836},"2023-08-22","tm2324229d1_8k.htm","0001104659-23-094121","https://www.sec.gov/Archives/edgar/data/1368622/000110465923094121/tm2324229d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465923094121/0001104659-23-094121-index.htm",{"symbol":5,"form":5838,"filingdate":5839,"primarydocument":5840,"accessionnumber":5841,"filing_url":5842,"sec_url":5843},"10-K/A","2023-08-18","avav-20230430x10ka.htm","0001558370-23-015110","https://www.sec.gov/Archives/edgar/data/1368622/000155837023015110/avav-20230430x10ka.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837023015110/0001558370-23-015110-index.htm",{"symbol":5,"form":5534,"filingdate":5845,"primarydocument":5846,"accessionnumber":5847,"filing_url":5848,"sec_url":5849},"2023-07-27","tm2322091d1_8k.htm","0001104659-23-084772","https://www.sec.gov/Archives/edgar/data/1368622/000110465923084772/tm2322091d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465923084772/0001104659-23-084772-index.htm",{"symbol":5,"form":5637,"filingdate":5851,"primarydocument":5852,"accessionnumber":5853,"filing_url":5854,"sec_url":5855},"2023-06-28","avav-20230430x10k.htm","0001558370-23-011469","https://www.sec.gov/Archives/edgar/data/1368622/000155837023011469/avav-20230430x10k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837023011469/0001558370-23-011469-index.htm",{"symbol":5,"form":5534,"filingdate":5857,"primarydocument":5858,"accessionnumber":5859,"filing_url":5860,"sec_url":5861},"2023-06-27","avav-20230627x8k.htm","0001558370-23-011458","https://www.sec.gov/Archives/edgar/data/1368622/000155837023011458/avav-20230627x8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837023011458/0001558370-23-011458-index.htm",{"symbol":5,"form":5534,"filingdate":5863,"primarydocument":5864,"accessionnumber":5865,"filing_url":5866,"sec_url":5867},"2023-06-26","tm2319508d1_8k.htm","0001104659-23-074570","https://www.sec.gov/Archives/edgar/data/1368622/000110465923074570/tm2319508d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465923074570/0001104659-23-074570-index.htm",{"symbol":5,"form":5534,"filingdate":5869,"primarydocument":5870,"accessionnumber":5871,"filing_url":5872,"sec_url":5873},"2023-05-25","tm2317028d1_8k.htm","0001104659-23-064583","https://www.sec.gov/Archives/edgar/data/1368622/000110465923064583/tm2317028d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465923064583/0001104659-23-064583-index.htm",{"symbol":5,"form":5545,"filingdate":5875,"primarydocument":5876,"accessionnumber":5877,"filing_url":5878,"sec_url":5879},"2023-03-06","avav-20230128x10q.htm","0001558370-23-002924","https://www.sec.gov/Archives/edgar/data/1368622/000155837023002924/avav-20230128x10q.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837023002924/0001558370-23-002924-index.htm",{"symbol":5,"form":5534,"filingdate":5875,"primarydocument":5881,"accessionnumber":5882,"filing_url":5883,"sec_url":5884},"avav-20230306x8k.htm","0001558370-23-002922","https://www.sec.gov/Archives/edgar/data/1368622/000155837023002922/avav-20230306x8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837023002922/0001558370-23-002922-index.htm",{"symbol":5,"form":5545,"filingdate":5886,"primarydocument":5887,"accessionnumber":5888,"filing_url":5889,"sec_url":5890},"2022-12-07","avav-20221029x10q.htm","0001558370-22-018418","https://www.sec.gov/Archives/edgar/data/1368622/000155837022018418/avav-20221029x10q.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837022018418/0001558370-22-018418-index.htm",{"symbol":5,"form":5534,"filingdate":5892,"primarydocument":5893,"accessionnumber":5894,"filing_url":5895,"sec_url":5896},"2022-12-06","avav-20221206x8k.htm","0001558370-22-018403","https://www.sec.gov/Archives/edgar/data/1368622/000155837022018403/avav-20221206x8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837022018403/0001558370-22-018403-index.htm",{"symbol":5,"form":5534,"filingdate":5898,"primarydocument":5899,"accessionnumber":5900,"filing_url":5901,"sec_url":5902},"2022-11-09","tm2230072d1_8k.htm","0001104659-22-116143","https://www.sec.gov/Archives/edgar/data/1368622/000110465922116143/tm2230072d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465922116143/0001104659-22-116143-index.htm",{"symbol":5,"form":5534,"filingdate":5904,"primarydocument":5905,"accessionnumber":5906,"filing_url":5907,"sec_url":5908},"2022-10-05","tm2227385d1_8k.htm","0001104659-22-106190","https://www.sec.gov/Archives/edgar/data/1368622/000110465922106190/tm2227385d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465922106190/0001104659-22-106190-index.htm",{"symbol":5,"form":5534,"filingdate":5910,"primarydocument":5911,"accessionnumber":5912,"filing_url":5913,"sec_url":5914},"2022-09-29","tm2226786d1_8k.htm","0001104659-22-103826","https://www.sec.gov/Archives/edgar/data/1368622/000110465922103826/tm2226786d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465922103826/0001104659-22-103826-index.htm",{"symbol":5,"form":5545,"filingdate":5916,"primarydocument":5917,"accessionnumber":5918,"filing_url":5919,"sec_url":5920},"2022-09-08","avav-20220730x10q.htm","0001558370-22-014256","https://www.sec.gov/Archives/edgar/data/1368622/000155837022014256/avav-20220730x10q.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837022014256/0001558370-22-014256-index.htm",{"symbol":5,"form":5534,"filingdate":5922,"primarydocument":5923,"accessionnumber":5924,"filing_url":5925,"sec_url":5926},"2022-09-07","avav-20220907x8k.htm","0001558370-22-014239","https://www.sec.gov/Archives/edgar/data/1368622/000155837022014239/avav-20220907x8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837022014239/0001558370-22-014239-index.htm",{"symbol":5,"form":5534,"filingdate":5928,"primarydocument":5929,"accessionnumber":5930,"filing_url":5931,"sec_url":5932},"2022-07-29","tm2222028d1_8k.htm","0001104659-22-084215","https://www.sec.gov/Archives/edgar/data/1368622/000110465922084215/tm2222028d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465922084215/0001104659-22-084215-index.htm",{"symbol":5,"form":5637,"filingdate":5934,"primarydocument":5935,"accessionnumber":5936,"filing_url":5937,"sec_url":5938},"2022-06-29","avav-20220430x10k.htm","0001558370-22-010392","https://www.sec.gov/Archives/edgar/data/1368622/000155837022010392/avav-20220430x10k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837022010392/0001558370-22-010392-index.htm",{"symbol":5,"form":5534,"filingdate":5940,"primarydocument":5941,"accessionnumber":5942,"filing_url":5943,"sec_url":5944},"2022-06-28","avav-20220628x8k.htm","0001558370-22-010378","https://www.sec.gov/Archives/edgar/data/1368622/000155837022010378/avav-20220628x8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837022010378/0001558370-22-010378-index.htm",{"symbol":5,"form":5534,"filingdate":5946,"primarydocument":5947,"accessionnumber":5948,"filing_url":5949,"sec_url":5950},"2022-04-28","tm2213822d1_8k.htm","0001104659-22-051728","https://www.sec.gov/Archives/edgar/data/1368622/000110465922051728/tm2213822d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465922051728/0001104659-22-051728-index.htm",{"symbol":5,"form":5534,"filingdate":5952,"primarydocument":5953,"accessionnumber":5954,"filing_url":5955,"sec_url":5956},"2022-03-17","tm229539d1_8k.htm","0001104659-22-034911","https://www.sec.gov/Archives/edgar/data/1368622/000110465922034911/tm229539d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465922034911/0001104659-22-034911-index.htm",{"symbol":5,"form":5545,"filingdate":5958,"primarydocument":5959,"accessionnumber":5960,"filing_url":5961,"sec_url":5962},"2022-03-04","avav-20220129x10q.htm","0001558370-22-002839","https://www.sec.gov/Archives/edgar/data/1368622/000155837022002839/avav-20220129x10q.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837022002839/0001558370-22-002839-index.htm",{"symbol":5,"form":5534,"filingdate":5964,"primarydocument":5965,"accessionnumber":5966,"filing_url":5967,"sec_url":5968},"2022-03-03","avav-20220303x8k.htm","0001558370-22-002803","https://www.sec.gov/Archives/edgar/data/1368622/000155837022002803/avav-20220303x8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837022002803/0001558370-22-002803-index.htm",{"symbol":5,"form":5534,"filingdate":5964,"primarydocument":5970,"accessionnumber":5971,"filing_url":5972,"sec_url":5973},"tm228251d1_8k.htm","0001104659-22-029772","https://www.sec.gov/Archives/edgar/data/1368622/000110465922029772/tm228251d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465922029772/0001104659-22-029772-index.htm",{"symbol":5,"form":5534,"filingdate":5975,"primarydocument":5976,"accessionnumber":5977,"filing_url":5978,"sec_url":5979},"2022-02-15","tm226788d1_8k.htm","0001104659-22-023546","https://www.sec.gov/Archives/edgar/data/1368622/000110465922023546/tm226788d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465922023546/0001104659-22-023546-index.htm",{"symbol":5,"form":5534,"filingdate":5981,"primarydocument":5982,"accessionnumber":5983,"filing_url":5984,"sec_url":5985},"2022-02-09","tm225936d1_8k.htm","0001104659-22-017132","https://www.sec.gov/Archives/edgar/data/1368622/000110465922017132/tm225936d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465922017132/0001104659-22-017132-index.htm",{"symbol":5,"form":5545,"filingdate":5987,"primarydocument":5988,"accessionnumber":5989,"filing_url":5990,"sec_url":5991},"2021-12-08","avav-20211030x10q.htm","0001558370-21-016596","https://www.sec.gov/Archives/edgar/data/1368622/000155837021016596/avav-20211030x10q.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837021016596/0001558370-21-016596-index.htm",{"symbol":5,"form":5534,"filingdate":5993,"primarydocument":5994,"accessionnumber":5995,"filing_url":5996,"sec_url":5997},"2021-12-07","avav-20211207x8k.htm","0001558370-21-016582","https://www.sec.gov/Archives/edgar/data/1368622/000155837021016582/avav-20211207x8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837021016582/0001558370-21-016582-index.htm",{"symbol":5,"form":5534,"filingdate":5999,"primarydocument":6000,"accessionnumber":6001,"filing_url":6002,"sec_url":6003},"2021-09-30","tm2128865d1_8k.htm","0001104659-21-121218","https://www.sec.gov/Archives/edgar/data/1368622/000110465921121218/tm2128865d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465921121218/0001104659-21-121218-index.htm",[6005,6029,6043,6055,6072,6085,6096,6110,6133,6142,6155,6169,6181,6192,6199,6206,6222,6236,6248,6260,6274,6281,6290,6326,6338,6359,6374,6386,6394,6406,6414,6424,6432,6441,6449,6464,6493,6500,6508,6518,6525,6533,6542,6552,6560,6569,6580,6595],{"symbol":5,"accessionnumber":6006,"filingdate":59,"sec_url":6007,"tags":6008,"headline":6013,"summary":6014,"sector":6015,"industry":6016,"date_processed":6017,"impact_score":6018,"exhibits":6019,"isLocked":6028},"0001104659-26-106304","https://www.sec.gov/Archives/edgar/data/1368622/000110465926106304/0001104659-26-106304-index.htm",{"events":6009},[6010,6011,6012],"Financial Instrument Agreement","General Statement","Earnings Beat","AeroVironment Reports Record Q1 Revenue and Provides Fiscal 2027 Outlook","AeroVironment, Inc. reported its fiscal first quarter results for 2027, announcing a record revenue of $480.5 million, a 6% increase year-over-year. The company also reported a net loss of $5.1 million for the quarter but provided a positive outlook for the full fiscal year 2027, expecting revenue between $2.125 billion and $2.225 billion. The company's funded backlog increased to $1.5 billion, reflecting strong demand for its autonomous systems and space, cyber, and directed energy solutions.","Manufacturing","Aircraft","2026-09-09 20:05:56","MEDIUM",[6020,6024],{"exhibit_number":6021,"htm_reference":6022,"full_url":6023},"EX-99.1","avav-20260909xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465926106304/avav-20260909xex99d1.htm",{"exhibit_number":6025,"htm_reference":6026,"full_url":6027},"EX-99.2","avav-20260909xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465926106304/avav-20260909xex99d2.htm",false,{"symbol":5,"accessionnumber":6030,"filingdate":187,"sec_url":6031,"tags":6032,"headline":6036,"summary":6037,"sector":6015,"industry":6016,"date_processed":6038,"impact_score":6018,"exhibits":6039,"isLocked":6028},"0001104659-26-092413","https://www.sec.gov/Archives/edgar/data/1368622/000110465926092413/0001104659-26-092413-index.htm",{"events":6033},[6034,6035],"Board Member Departure","Board Member Appointed","AeroVironment Appoints New Director and Announces Board Member Retirement","AeroVironment, Inc. announced on August 5, 2026, the appointment of Michael D. Ruppert to its Board of Directors, effective immediately. This comes as Charles Thomas Burbage, a long-standing board member, informed the Board of his decision to retire and not stand for re-election at the company's 2026 Annual Meeting of Stockholders. Mr. Burbage will continue to serve until the meeting, anticipated to be held on September 24, 2026. Mr. Ruppert, with over 25 years of experience in the aerospace and defense sector, is expected to bring strategic insight and financial leadership to the board.","2026-08-07 13:10:56",[6040],{"exhibit_number":6021,"htm_reference":6041,"full_url":6042},"tm2622497d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465926092413/tm2622497d1_ex99-1.htm",{"symbol":5,"accessionnumber":6044,"filingdate":229,"sec_url":6045,"tags":6046,"headline":6048,"summary":6049,"sector":6015,"industry":6016,"date_processed":6050,"impact_score":6018,"exhibits":6051,"isLocked":6028},"0001104659-26-087871","https://www.sec.gov/Archives/edgar/data/1368622/000110465926087871/0001104659-26-087871-index.htm",{"events":6047},[6034],"AeroVironment Announces Retirement of Board Member Stephen F. Page","AeroVironment, Inc. announced on July 29, 2026, that Stephen F. Page, a member of its Board of Directors, will retire and not stand for re-election at the company's 2026 Annual Meeting of Stockholders. Mr. Page, who has served on the board for 13 years, provided strategic, financial, and governance oversight during his tenure. The company's CEO, Wahid Nawabi, praised Mr. Page's contributions to the company's growth and evolution into a leading defense technology provider. Mr. Page expressed confidence in the company's future and its position as a leading defense technology innovator.","2026-07-29 13:11:42",[6052],{"exhibit_number":6021,"htm_reference":6053,"full_url":6054},"tm2621437d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465926087871/tm2621437d1_ex99-1.htm",{"symbol":5,"accessionnumber":6056,"filingdate":351,"sec_url":6057,"tags":6058,"headline":6061,"summary":6062,"sector":6015,"industry":6016,"date_processed":6063,"impact_score":6064,"exhibits":6065,"isLocked":6028},"0001104659-26-078824","https://www.sec.gov/Archives/edgar/data/1368622/000110465926078824/0001104659-26-078824-index.htm",{"events":6059},[6012,6011,6060],"Raised Guidance","AeroVironment Reports Record Q4 and FY 2026 Results, Provides Fiscal 2027 Guidance","AeroVironment, Inc. reported record fourth quarter and fiscal year 2026 results, with revenue of $641.6 million and $1,976.8 million, respectively. The company also provided guidance for fiscal 2027, expecting revenue between $2.125 billion and $2.225 billion. The results reflect strong performance across its segments and a funded backlog of $1.2 billion.","2026-06-29 20:08:58","HIGH",[6066,6069],{"exhibit_number":6021,"htm_reference":6067,"full_url":6068},"avav-20260629xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465926078824/avav-20260629xex99d1.htm",{"exhibit_number":6025,"htm_reference":6070,"full_url":6071},"avav-20260629xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465926078824/avav-20260629xex99d2.htm",{"symbol":5,"accessionnumber":6073,"filingdate":361,"sec_url":6074,"tags":6075,"headline":6078,"summary":6079,"sector":6015,"industry":6016,"date_processed":6080,"impact_score":6064,"exhibits":6081,"isLocked":6028},"0001104659-26-077575","https://www.sec.gov/Archives/edgar/data/1368622/000110465926077575/0001104659-26-077575-index.htm",{"events":6076},[6035,6077],"Key Executive Appointment","AeroVironment Appoints William J. Lynn III to Board of Directors","AeroVironment, Inc. announced on June 24, 2026, the appointment of William J. Lynn III to its Board of Directors, effective immediately. The board size was reduced from ten to nine directors as a result of this appointment. Lynn, a former U.S. Deputy Secretary of Defense and CEO of Leonardo DRS, Inc., brings extensive experience in government, national security, and defense technology. His appointment is expected to provide valuable insights as the company scales and advances its position in the global security environment. The company also entered into an indemnification agreement with Lynn, consistent with those for other directors.","2026-06-25 13:11:42",[6082],{"exhibit_number":6021,"htm_reference":6083,"full_url":6084},"tm2618946d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465926077575/tm2618946d1_ex99-1.htm",{"symbol":5,"accessionnumber":6086,"filingdate":376,"sec_url":6087,"tags":6088,"headline":6092,"summary":6093,"sector":6015,"industry":6016,"date_processed":6094,"impact_score":6064,"exhibits":6095,"isLocked":6028},"0001104659-26-076140","https://www.sec.gov/Archives/edgar/data/1368622/000110465926076140/0001104659-26-076140-index.htm",{"events":6089},[6090,6091,6034],"Non-Reliance on Previously Issued Financial Statements","Material Agreement Amendment","AeroVironment Inc. Restates Financials and Announces Director Resignations","AeroVironment Inc. announced on June 17, 2026, that it is restating its previously issued unaudited condensed consolidated financial statements for the three and nine months ended January 31, 2026, due to an error in the goodwill impairment analysis. The error led to an understatement of loss from operations, net loss, and basic and diluted net loss per share, and an overstatement of total assets, total liabilities, and total stockholders' equity. The company also identified a material weakness in its internal control over financial reporting. Additionally, the company disclosed the resignations of two directors, David Wodlinger and Henry Albers, effective June 17, 2026, which were not due to any disagreements with the company.","2026-06-22 13:08:55",[],{"symbol":5,"accessionnumber":6097,"filingdate":651,"sec_url":6098,"tags":6099,"headline":6103,"summary":6104,"sector":6015,"industry":6016,"date_processed":6105,"impact_score":6064,"exhibits":6106,"isLocked":6028},"0001104659-26-042388","https://www.sec.gov/Archives/edgar/data/1368622/000110465926042388/0001104659-26-042388-index.htm",{"events":6100},[6101,6102],"New CFO Appointed","Regulation FD Disclosure","AeroVironment Appoints Sean Woodward as New Chief Financial Officer","AeroVironment, Inc. announced on April 13, 2026, the appointment of Sean Woodward as its new Executive Vice President and Chief Financial Officer, effective May 1, 2026. Woodward, a seasoned finance leader with over 22 years of experience in defense technology, succeeds Kevin McDonnell, who will retire on July 31, 2026, but will remain in an advisory role until April 30, 2026. Woodward's compensation includes an annual base salary of $515,000, a target bonus opportunity of 70% of his base salary, and equity awards. The appointment was also disclosed in a press release furnished with the 8-K filing.","2026-04-13 13:11:40",[6107],{"exhibit_number":6021,"htm_reference":6108,"full_url":6109},"tm2611632d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465926042388/tm2611632d1_ex99-1.htm",{"symbol":5,"accessionnumber":6111,"filingdate":663,"sec_url":6112,"tags":6113,"headline":6118,"summary":6119,"sector":6015,"industry":6016,"date_processed":6120,"impact_score":6064,"exhibits":6121,"isLocked":6028},"0001104659-26-041267","https://www.sec.gov/Archives/edgar/data/1368622/000110465926041267/0001104659-26-041267-index.htm",{"events":6114},[6115,6077,6116,6117],"New COO Appointed","Executive Compensation Detail","Contract Termination","AeroVironment Appoints Dr. Robert Smith as New Chief Operating Officer","AeroVironment, Inc. announced on April 9, 2026, the appointment of Dr. Robert Smith as Executive Vice President and Chief Operating Officer, effective April 13, 2026. Dr. Smith, a seasoned defense industry executive with extensive experience at Raytheon and BWX Technologies, will oversee the company's Autonomous Systems and Space, Cyber and Directed Energy business units. The former COO, Brad Truesdell, will transition to a consulting role starting May 1, 2026. Dr. Smith's appointment is part of AeroVironment's strategy to scale manufacturing and enhance operational execution.","2026-04-09 13:21:41",[6122,6126,6130],{"exhibit_number":6123,"htm_reference":6124,"full_url":6125},"EX-10.1","tm2611447d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465926041267/tm2611447d1_ex10-1.htm",{"exhibit_number":6127,"htm_reference":6128,"full_url":6129},"EX-10.2","tm2611447d1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465926041267/tm2611447d1_ex10-2.htm",{"exhibit_number":6021,"htm_reference":6131,"full_url":6132},"tm2611447d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465926041267/tm2611447d1_ex99-1.htm",{"symbol":5,"accessionnumber":5536,"filingdate":745,"sec_url":5538,"tags":6134,"headline":6138,"summary":6139,"sector":6015,"industry":6016,"date_processed":6140,"impact_score":6064,"exhibits":6141,"isLocked":6028},{"events":6135},[6136,6137],"COO Resignation","Key Executive Departure","Brad Truesdell to Retire as COO of AeroVironment Inc.","On March 12, 2026, Brad Truesdell, Executive Vice President and Chief Operating Officer of AeroVironment Inc., announced his intention to retire from his role effective upon the appointment of his successor. Truesdell is expected to continue in his role until a successor is in place and responsibilities have been transitioned. The Company is currently conducting a search for a new principal operating officer. After his retirement, Truesdell is expected to serve as a consultant to the Company.","2026-03-18 20:28:55",[],{"symbol":5,"accessionnumber":5541,"filingdate":757,"sec_url":5543,"tags":6143,"headline":6148,"summary":6149,"sector":6015,"industry":6016,"date_processed":6150,"impact_score":6064,"exhibits":6151,"isLocked":6028},{"events":6144},[6145,6146,6147],"M&A Transaction","Strategic Partnership","Acquired Business Financial Statements","AeroVironment Acquires Empirical Systems Aerospace to Strengthen Electric and Unmanned Aviation Capabilities","On March 16, 2026, AeroVironment, Inc. (AVAV) completed the acquisition of Empirical Systems Aerospace, Inc. (ESAero) for approximately $200 million. The acquisition, which was made through unregistered sales of equity securities, includes the issuance of 671,078 shares of AeroVironment's common stock and the remainder in cash. This strategic acquisition aims to enhance AeroVironment's manufacturing capabilities in electric and unmanned aviation, aligning with its mission-focused approach and commitment to developing mission-critical solutions. ESAero, a leading producer of unmanned aircraft systems and advanced air mobility platforms, will operate as a subsidiary of AeroVironment, reporting into the Precision Strike and Defense Systems group.","2026-03-16 20:10:40",[6152],{"exhibit_number":6021,"htm_reference":6153,"full_url":6154},"tm268917d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465926028457/tm268917d1_ex99-1.htm",{"symbol":5,"accessionnumber":5552,"filingdate":780,"sec_url":5554,"tags":6156,"headline":6159,"summary":6160,"sector":6015,"industry":6016,"date_processed":6161,"impact_score":6018,"exhibits":6162,"isLocked":6028},{"events":6157},[6158,6011,6010],"Goodwill Impairment","AeroVironment Announces Goodwill Impairment and Financial Results","AeroVironment, Inc. announced its fiscal third-quarter 2026 results, reporting a net loss of $156.6 million. The company faced a significant goodwill impairment charge of $151.3 million due to a stop-work order on a project for the U.S. Government. Despite this, the company saw increased revenues and bookings, with total bookings reaching $2.1 billion for the first nine months of the fiscal year, leading to a record funded backlog of $1.1 billion. AeroVironment also intends to continue investing in its BADGER product line for commercial markets.","2026-03-10 20:14:42",[6163,6166],{"exhibit_number":6021,"htm_reference":6164,"full_url":6165},"avav-20260310xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465926025841/avav-20260310xex99d1.htm",{"exhibit_number":6025,"htm_reference":6167,"full_url":6168},"avav-20260310xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465926025841/avav-20260310xex99d2.htm",{"symbol":5,"accessionnumber":5557,"filingdate":797,"sec_url":5559,"tags":6170,"headline":6174,"summary":6175,"sector":6015,"industry":6016,"date_processed":6176,"impact_score":6018,"exhibits":6177,"isLocked":6028},{"events":6171},[6172,6173,6116],"New Major Contract","Executive Employment Agreement","AeroVironment Inc. Adopts New Deferred Compensation Plan and Approves Executive Severance Plan Participation","On February 27, 2026, AeroVironment Inc.'s Compensation Committee approved a new Non-Qualified Deferred Compensation Plan for certain key employees, including named executive officers and non-employee directors. Under the plan, employees can defer up to 75% of their annual base salaries and bonuses, while non-employee directors can defer their cash Board service fees and equity grants. Additionally, the Committee approved participation of the Company's President, Autonomous Systems, and President, Space, Cyber & Directed Energy, in the Company's Executive Severance Plan, which was amended and restated as of December 3, 2024.","2026-03-05 21:02:56",[6178],{"exhibit_number":6123,"htm_reference":6179,"full_url":6180},"tm268059d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465926024083/tm268059d1_ex10-1.htm",{"symbol":5,"accessionnumber":5562,"filingdate":844,"sec_url":5564,"tags":6182,"headline":6185,"summary":6186,"sector":6015,"industry":6016,"date_processed":6187,"impact_score":6064,"exhibits":6188,"isLocked":6028},{"events":6183},[6184,6101],"CFO Resignation","AeroVironment, Inc. Announces CFO Retirement","AeroVironment, Inc. announced on February 18, 2026, that Kevin McDonnell, the Executive Vice President and Chief Financial Officer, has decided to retire from his position effective July 31, 2026. McDonnell will remain in his role until a new CFO is appointed or until the retirement date, whichever comes first. He will continue to receive his base salary and benefits and will be entitled to his full annual Short Term Incentive Plan bonus for fiscal year 2026. The company will also provide him with the after-tax cost of five months of COBRA premiums upon retirement. McDonnell will execute a general release of claims and reaffirm his confidentiality and other obligations. His equity awards will remain outstanding and vest under existing terms.","2026-02-23 21:17:41",[6189],{"exhibit_number":6123,"htm_reference":6190,"full_url":6191},"tm266989d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465926018593/tm266989d1_ex10-1.htm",{"symbol":5,"accessionnumber":5567,"filingdate":978,"sec_url":5569,"tags":6193,"headline":6195,"summary":6196,"sector":6015,"industry":6016,"date_processed":6197,"impact_score":6018,"exhibits":6198,"isLocked":6028},{"events":6194},[6117,6091],"U.S. Government Issues Stop Work Order on AeroVironment's SCAR Program","On January 16, 2026, the U.S. Government issued a stop work order on AeroVironment, Inc.'s Other Transaction Agreement for the delivery of BADGER phased array antenna systems under the Satellite Communication Augmentation Resource (SCAR) program. The stop work order enables negotiations for an amended agreement, expected to be a firm-fixed price agreement, under new requirements for the program. Despite this development, AeroVironment expects to continue delivering capabilities and products for the SCAR program.","2026-01-20 14:16:55",[],{"symbol":5,"accessionnumber":5572,"filingdate":1075,"sec_url":5574,"tags":6200,"headline":6202,"summary":6203,"sector":6015,"industry":6016,"date_processed":6204,"impact_score":6018,"exhibits":6205,"isLocked":6028},{"1.01":6201},[6172],"AeroVironment, Inc. Executes New Lease Agreement for Premises in Utah","On December 18, 2025, AeroVironment, Inc. entered into a new lease for approximately 130,733 square feet of premises in West Valley City, Utah. The lease, with QOZ 201CC TWO, LLC, will commence on the earlier of the company occupying the premises and conducting business therein or the date of substantial completion of improvements. The lease term is for 126 months, with escalating base monthly rents and options to extend the lease for two additional five-year periods. The company will also be responsible for its share of the building's operating expenses, including property taxes.","2025-12-23 19:05:41",[],{"symbol":5,"accessionnumber":5583,"filingdate":1127,"sec_url":5585,"tags":6207,"headline":6214,"summary":6215,"sector":6015,"industry":6016,"date_processed":6216,"impact_score":6217,"exhibits":6218,"isLocked":6028},{"2.02":6208,"7.01":6209,"8.01":6210,"9.01":6212},[6011],[6102],[6211],"Corporate Update",[6213],"No viable tag","AeroVironment Corrects Reported Unfunded Backlog in Q2 Financial Results","AeroVironment, Inc. corrected the reported amount of unfunded backlog in its second quarter fiscal 2026 financial results. The total unfunded backlog was revised from $2.8 billion to $3.0 billion. The original financial results and related press release remain unchanged. This amendment includes a revised presentation as Exhibit 99.2 to correct the reported backlog amount.","2025-12-11 23:00:55","LOW",[6219],{"exhibit_number":6025,"htm_reference":6220,"full_url":6221},"tm2533233d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465925120027/tm2533233d1_ex99-2.htm",{"symbol":5,"accessionnumber":5588,"filingdate":1133,"sec_url":5590,"tags":6223,"headline":6226,"summary":6227,"sector":6015,"industry":6016,"date_processed":6228,"impact_score":6018,"exhibits":6229,"isLocked":6028},{"2.02":6224,"7.01":6225},[6012,6011],[6102],"AeroVironment Reports Strong Fiscal Q2 2026 Results","AeroVironment, Inc. reported record second quarter revenue of $472.5 million for fiscal 2026, a 151% increase year-over-year, driven by higher product and service revenue. The company also announced bookings of $1.4 billion, a book-to-bill ratio of 2.9, and provided an outlook for the full fiscal year 2026 with expected revenue between $1.95 billion and $2.0 billion. Despite the strong revenue growth, the company reported a net loss of $17.1 million for the quarter, and non-GAAP adjusted EBITDA of $45.0 million. The financial results were further detailed in an accompanying press release and investor presentation.","2025-12-09 21:06:57",[6230,6233],{"exhibit_number":6021,"htm_reference":6231,"full_url":6232},"avav-20251209xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465925119660/avav-20251209xex99d1.htm",{"exhibit_number":6025,"htm_reference":6234,"full_url":6235},"avav-20251209xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465925119660/avav-20251209xex99d2.htm",{"symbol":5,"accessionnumber":5593,"filingdate":1184,"sec_url":5595,"tags":6237,"headline":6240,"summary":6241,"sector":6015,"industry":6016,"date_processed":6242,"impact_score":6018,"exhibits":6243,"isLocked":6028},{"5.03":6238},[6239],"Bylaw Amendment","AeroVironment, Inc. Amends Bylaws","On November 20, 2025, AeroVironment, Inc. amended and restated its bylaws, implementing several new provisions including a right to cure process for director nomination notices, meeting postponement provisions, and updated notice provisions. These amendments are intended to align with Delaware law and current practice.","2025-11-25 15:36:42",[6244],{"exhibit_number":6245,"htm_reference":6246,"full_url":6247},"EX-3.1","tm2532104d1_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465925115756/tm2532104d1_ex3-1.htm",{"symbol":5,"accessionnumber":5598,"filingdate":1409,"sec_url":5600,"tags":6249,"headline":6256,"summary":6257,"sector":6015,"industry":6016,"date_processed":6258,"impact_score":6064,"exhibits":6259,"isLocked":6028},{"5.02":6250,"5.07":6252,"9.01":6254},[6251,6184],"New CEO Appointed",[6253],"Director Elections Results",[6255],"Exhibits Furnished","AeroVironment, Inc. 2025 Annual Meeting Approvals","On September 25, 2025, AeroVironment, Inc. held its 2025 Annual Meeting of Stockholders where the company's stockholders approved the amendment and restatement of the 2021 Equity Incentive Plan, elected directors, ratified the selection of Deloitte & Touche LLP as the independent auditors, and approved, by an advisory vote, the compensation of the company's named executive officers.","2025-10-01 15:10:40",[],{"symbol":5,"accessionnumber":5608,"filingdate":1502,"sec_url":5610,"tags":6261,"headline":6264,"summary":6265,"sector":6015,"industry":6016,"date_processed":6266,"impact_score":6217,"exhibits":6267,"isLocked":6028},{"2.02":6262,"7.01":6263},[6011],[6102],"AeroVironment Reports Strong First Quarter Fiscal 2026 Results","AeroVironment, Inc. reported first quarter fiscal 2026 results, showing a significant increase in revenue to $454.7 million, up 140% year-over-year. The acquisition of BlueHalo contributed $235.2 million to the revenue, and the company recorded a first quarter backlog of $1.1 billion and bookings of $399.0 million. Despite the revenue growth, the company reported a net loss of $67.4 million for the quarter due to higher expenses related to the acquisition and increased selling, general and administrative costs. The company remains optimistic about its future growth prospects and has provided fiscal 2026 revenue guidance between $1.9 billion and $2.0 billion.","2025-09-09 20:03:45",[6268,6271],{"exhibit_number":6021,"htm_reference":6269,"full_url":6270},"avav-20250909xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837025011962/avav-20250909xex99d1.htm",{"exhibit_number":6025,"htm_reference":6272,"full_url":6273},"avav-20250909xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837025011962/avav-20250909xex99d2.htm",{"symbol":5,"accessionnumber":5613,"filingdate":1540,"sec_url":5615,"tags":6275,"headline":6277,"summary":6278,"sector":6015,"industry":6016,"date_processed":6279,"impact_score":6064,"exhibits":6280,"isLocked":6028},{"5.02":6276},[6137],"Brett Hush Resigns as EVP & General Manager of Loitering Munition Systems at AeroVironment, Inc.","On August 25, 2025, Brett Hush resigned from his position as Executive Vice President & General Manager of Loitering Munition Systems at AeroVironment, Inc. His resignation is effective as of September 5, 2025, and it is not due to any disagreements with the company. Mr. Hush is leaving to pursue other opportunities.","2025-08-28 20:22:06",[],{"symbol":5,"accessionnumber":5618,"filingdate":1714,"sec_url":5620,"tags":6282,"headline":6286,"summary":6287,"sector":6015,"industry":6016,"date_processed":6288,"impact_score":6018,"exhibits":6289,"isLocked":6028},{"8.01":6283,"9.01":6285},[6284],"Public Offering Completed",[6255],"AeroVironment Completes Public Offering and Over-allotment Exercise","AeroVironment, Inc. completed a firm commitment underwritten public offering of 3,528,226 shares of common stock on July 3, 2025, at $248.00 per share. The company also closed the sale of an additional 529,234 shares due to the underwriters' full exercise of the over-allotment option on July 15, 2025, generating gross proceeds of $131.3 million and net proceeds of approximately $126.3 million.","2025-08-22 05:20:33",[],{"symbol":5,"accessionnumber":5623,"filingdate":1753,"sec_url":5625,"tags":6291,"headline":6298,"summary":6299,"sector":6015,"industry":6016,"date_processed":6300,"impact_score":6018,"exhibits":6301,"isLocked":6028},{"1.01":6292,"2.03":6294,"9.01":6297},[6293,6010],"Securities Purchase Agreement",[6295,6296],"Convertible Note Offering","New Debt Issued",[6213],"AeroVironment, Inc. Announces Issuance of Common Stock and Convertible Senior Notes","On July 1, 2025, AeroVironment, Inc. entered into underwriting agreements to issue and sell 3,528,226 shares of common stock and $650,000,000 aggregate principal amount of 0% Convertible Senior Notes due 2030. The issuance of common stock was completed on July 3, 2025, and the issuance of Notes, including an over-allotment option, was completed on the same day. The Notes will be the Company's senior, unsecured obligations and will not bear regular interest. Noteholders have the right to convert their Notes into common stock after April 15, 2030, and the Company has the right to redeem the Notes under certain conditions.","2025-08-22 06:22:17",[6302,6306,6310,6314,6318,6322],{"exhibit_number":6303,"htm_reference":6304,"full_url":6305},"EX-1.1","tm2519048d11_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465925065778/tm2519048d11_ex1-1.htm",{"exhibit_number":6307,"htm_reference":6308,"full_url":6309},"EX-1.2","tm2519048d11_ex1-2.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465925065778/tm2519048d11_ex1-2.htm",{"exhibit_number":6311,"htm_reference":6312,"full_url":6313},"EX-4.1","tm2519048d11_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465925065778/tm2519048d11_ex4-1.htm",{"exhibit_number":6315,"htm_reference":6316,"full_url":6317},"EX-4.2","tm2519048d11_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465925065778/tm2519048d11_ex4-2.htm",{"exhibit_number":6319,"htm_reference":6320,"full_url":6321},"EX-5.1","tm2519048d11_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465925065778/tm2519048d11_ex5-1.htm",{"exhibit_number":6323,"htm_reference":6324,"full_url":6325},"EX-5.2","tm2519048d11_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465925065778/tm2519048d11_ex5-2.htm",{"symbol":5,"accessionnumber":5628,"filingdate":1764,"sec_url":5630,"tags":6327,"headline":6331,"summary":6332,"sector":6015,"industry":6016,"date_processed":6333,"impact_score":6018,"exhibits":6334,"isLocked":6028},{"8.01":6328,"9.01":6329},[6284,6211],[6330],"Pro Forma Financial Information","AeroVironment Announces Acquisition and Public Offerings","AeroVironment, Inc. announced on June 30, 2025, the closing of its acquisition of BlueHalo Financing Topco, LLC. The company also drew on a term loan and revolving credit facility to settle existing indebtedness and transaction expenses. Additionally, AeroVironment proposed underwritten public offerings of $750.0 million of common stock and $600.0 million of convertible senior notes, intended to be used for repaying debts and general corporate purposes. Pro forma financial information related to these events is provided in the filing.","2025-08-22 06:45:26",[6335],{"exhibit_number":6021,"htm_reference":6336,"full_url":6337},"tm2519048d6_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465925064314/tm2519048d6_ex99-1.htm",{"symbol":5,"accessionnumber":5633,"filingdate":1776,"sec_url":5635,"tags":6339,"headline":6341,"summary":6342,"sector":6015,"industry":6016,"date_processed":6343,"impact_score":6217,"exhibits":6344,"isLocked":6028},{"9.01":6340},[6147,6330],"AeroVironment Completes Acquisition of BlueHalo","On May 1, 2025, AeroVironment, Inc. completed its acquisition of BlueHalo Financing Topco, LLC, a Delaware limited liability company, for an undisclosed amount. The acquisition was financed through a $700.0 million term loan and $225.0 million from a revolving credit facility. This Current Report on Form 8-K/A includes the required financial statements of BlueHalo and unaudited pro forma financial information of AeroVironment as part of the acquisition disclosure.","2025-08-22 07:15:11",[6345,6349,6352,6355],{"exhibit_number":6346,"htm_reference":6347,"full_url":6348},"EX-23.1","tm2518865d1_ex23-1.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465925063631/tm2518865d1_ex23-1.htm",{"exhibit_number":6021,"htm_reference":6350,"full_url":6351},"tm2518865d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465925063631/tm2518865d1_ex99-1.htm",{"exhibit_number":6025,"htm_reference":6353,"full_url":6354},"tm2518865d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465925063631/tm2518865d1_ex99-2.htm",{"exhibit_number":6356,"htm_reference":6357,"full_url":6358},"EX-99.3","tm2518865d1_ex99-3.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465925063631/tm2518865d1_ex99-3.htm",{"symbol":5,"accessionnumber":5644,"filingdate":1792,"sec_url":5646,"tags":6360,"headline":6364,"summary":6365,"sector":6015,"industry":6016,"date_processed":6366,"impact_score":6018,"exhibits":6367,"isLocked":6028},{"2.02":6361,"7.01":6362,"9.01":6363},[6012,6011],[6102],[6213],"AeroVironment Reports Record Q4 and Fiscal 2025 Results, Announces Fiscal 2026 Outlook","AeroVironment, Inc. announced record financial results for the fourth quarter and fiscal year 2025, with significant increases in revenue, net income, and non-GAAP adjusted EBITDA. The company reported Q4 revenue of $275.1M, a 40% increase year-over-year, and full-year revenue of $820.6M, up 14%. Net income for Q4 was $16.7M, or $0.59 per diluted share, and for the full year, it was $43.6M, or $1.55 per diluted share. Non-GAAP adjusted EBITDA reached $61.6M for Q4 and $146.4M for the full year. The company also provided an outlook for fiscal 2026, expecting revenue between $1.9B and $2.0B, and non-GAAP adjusted EBITDA between $300M and $320M.","2025-08-22 07:56:27",[6368,6371],{"exhibit_number":6021,"htm_reference":6369,"full_url":6370},"avav-20250624xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837025008826/avav-20250624xex99d1.htm",{"exhibit_number":6025,"htm_reference":6372,"full_url":6373},"avav-20250624xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837025008826/avav-20250624xex99d2.htm",{"symbol":5,"accessionnumber":5649,"filingdate":1867,"sec_url":5651,"tags":6375,"headline":6379,"summary":6380,"sector":6015,"industry":6016,"date_processed":6381,"impact_score":6217,"exhibits":6382,"isLocked":6028},{"7.01":6376,"9.01":6378},[6102,6377],"Press Release Furnished",[6255],"AeroVironment, Inc. to Present at William Blair Annual Growth Stock Conference","AeroVironment, Inc. announced that its management will present an overview of the company's business at the William Blair Annual Growth Stock Conference in Chicago on June 3, 2025. A copy of the presentation will be furnished as Exhibit 99.1 to the Current Report on Form 8-K.","2025-08-22 16:52:51",[6383],{"exhibit_number":6021,"htm_reference":6384,"full_url":6385},"tm2516977d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465925056028/tm2516977d1_ex99-1.htm",{"symbol":5,"accessionnumber":5654,"filingdate":1975,"sec_url":5656,"tags":6387,"headline":6390,"summary":6391,"sector":6015,"industry":6016,"date_processed":6392,"impact_score":6217,"exhibits":6393,"isLocked":6028},{"7.01":6388,"9.01":6389},[6102],[6255],"AeroVironment Announces Investor Meetings & BlueHalo Acquisition","AeroVironment, Inc. (AVAV) is meeting with investors from May 5-8, 2025, to discuss its business and the recent acquisition of BlueHalo. The company issued 17.4 million shares to BlueHalo shareholders and expects to realize cost synergies as it integrates the business. AV operates in autonomous systems, space, cyber, and directed energy sectors, providing advanced technologies to the defense industry.","2025-08-23 00:32:43",[],{"symbol":5,"accessionnumber":5659,"filingdate":1986,"sec_url":5661,"tags":6395,"headline":6402,"summary":6403,"sector":6015,"industry":6016,"date_processed":6404,"impact_score":6064,"exhibits":6405,"isLocked":6028},{"1.01":6396,"2.01":6397,"2.03":6398,"5.02":6399,"7.01":6401},[6010],[6145],[6296],[6400,6251,6035],"CEO Resignation",[6102],"AeroVironment Completes Acquisition of BlueHalo and Credit Agreement Amendment","On May 1, 2025, AeroVironment, Inc. completed the acquisition of BlueHalo, LLC and amended its Credit Agreement by adding a $700 million term loan. The acquisition was settled by issuing 17,425,849 shares of AeroVironment's common stock. AeroVironment also appointed Brad Truesdell as Chief Operating Officer and expanded its Board of Directors with two new members. The amended Credit Agreement includes financial covenants and a revolving credit facility of $350 million.","2025-08-23 01:20:49",[],{"symbol":5,"accessionnumber":5664,"filingdate":2075,"sec_url":5666,"tags":6407,"headline":6410,"summary":6411,"sector":6015,"industry":6016,"date_processed":6412,"impact_score":6018,"exhibits":6413,"isLocked":6028},{"1.01":6408,"9.01":6409},[6172],[6255],"AeroVironment, Inc. Amends Simi Valley Lease Agreement","On April 2, 2025, AeroVironment, Inc. amended the lease for its Simi Valley facility, removing the early termination right. This amendment is part of the ongoing lease agreement with Hillside III, LLC.","2025-08-23 16:51:11",[],{"symbol":5,"accessionnumber":5669,"filingdate":2099,"sec_url":5671,"tags":6415,"headline":6420,"summary":6421,"sector":6015,"industry":6016,"date_processed":6422,"impact_score":6018,"exhibits":6423,"isLocked":6028},{"5.07":6416,"7.01":6418,"9.01":6419},[6417],"Shareholder Rejection",[6102],[6255],"AeroVironment Stockholders Approve Acquisition of BlueHalo","AeroVironment, Inc. announced that its stockholders have approved the issuance of AV common stock in connection with the Company's pending acquisition of BlueHalo LLC at a Special Meeting of Stockholders held on April 1, 2025. The transaction is expected to close in May 2025, subject to the satisfaction of customary closing conditions. AeroVironment issued a press release announcing the voting results of the Special Meeting.","2025-08-23 17:34:31",[],{"symbol":5,"accessionnumber":5674,"filingdate":2170,"sec_url":5676,"tags":6425,"headline":6428,"summary":6429,"sector":6015,"industry":6016,"date_processed":6430,"impact_score":6064,"exhibits":6431,"isLocked":6028},{"8.01":6426},[6427],"Regulatory Approval","Army Cancels Stop-Work Order on AeroVironment Contracts","On March 14, 2025, the Department of the Army canceled a stop-work order issued in February 2025 on certain U.S. government contracts awarded to AeroVironment, Inc. The Company is currently assessing the impact of the delay caused by the stop-work order and is working to fulfill its obligations under the contracts.","2025-08-23 20:11:30",[],{"symbol":5,"accessionnumber":5684,"filingdate":2216,"sec_url":5686,"tags":6433,"headline":6437,"summary":6438,"sector":6015,"industry":6016,"date_processed":6439,"impact_score":6217,"exhibits":6440,"isLocked":6028},{"2.02":6434,"7.01":6435,"9.01":6436},[6011],[6102],[6255],"AeroVironment Reports Third Quarter Fiscal 2025 Financial Results","AeroVironment, Inc. reported a net loss of $1.8 million for the third quarter of fiscal 2025, with a 10% decrease in revenue to $167.6 million compared to the same period last year. The company recorded a funded backlog of $763.5 million, impacted by a stop-work order on certain U.S. government contracts. Management expects full-year 2025 revenue between $780 million and $795 million, excluding the anticipated acquisition of BlueHalo.","2025-08-23 22:23:54",[],{"symbol":5,"accessionnumber":5689,"filingdate":2483,"sec_url":5691,"tags":6442,"headline":6444,"summary":6445,"sector":6015,"industry":6016,"date_processed":6446,"impact_score":6447,"exhibits":6448,"isLocked":6028},{"8.01":6443},[6213],"GAO Denies Protest on Sole Source Contract Award to AeroVironment","On December 16, 2024, AeroVironment, Inc. announced that the U.S. Government Accountability Office (GAO) denied a protest filed on September 6, 2024, challenging the U.S. Department of the Army's award of an indefinite delivery, indefinite quantity contract with a ceiling value of $990,000,000 to AeroVironment, Inc. for its Switchblade systems. The Company intends to fulfill its obligations under the contract and any delivery orders issued thereunder throughout the term of the contract.","2025-11-24 23:41:38","MISSING",[],{"symbol":5,"accessionnumber":5699,"filingdate":2526,"sec_url":5701,"tags":6450,"headline":6454,"summary":6455,"sector":6015,"industry":6016,"date_processed":6456,"impact_score":6018,"exhibits":6457,"isLocked":6028},{"2.02":6451,"7.01":6452,"9.01":6453},[6012,6011],[6102],[6213],"AeroVironment Reports Record Q2 2025 Financial Results","AeroVironment, Inc. reported a record second quarter of fiscal 2025 with revenue of $188.5 million, an increase of 4% year-over-year. The company achieved a net income of $7.5 million and non-GAAP adjusted EBITDA of $25.9 million. The Q2 results were driven by higher product sales and service revenue. The funded backlog increased to $467.1 million, up 25% from the prior quarter. AeroVironment also announced its entry into an agreement for the acquisition of BlueHalo in an all-stock transaction with an enterprise value of approximately $4.1 billion, expected to further advance its growth in defense space and intelligence sectors.","2025-11-26 23:28:45",[6458,6461],{"exhibit_number":6021,"htm_reference":6459,"full_url":6460},"avav-20241204xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837024016010/avav-20241204xex99d1.htm",{"exhibit_number":6025,"htm_reference":6462,"full_url":6463},"avav-20241204xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837024016010/avav-20241204xex99d2.htm",{"symbol":5,"accessionnumber":5704,"filingdate":2581,"sec_url":5706,"tags":6465,"headline":6469,"summary":6470,"sector":6015,"industry":6016,"date_processed":6471,"impact_score":6018,"exhibits":6472,"isLocked":6028},{"1.01":6466,"7.01":6467,"9.01":6468},[6172],[6102],[6255],"AeroVironment Announces Agreement to Acquire BlueHalo","On November 18, 2024, AeroVironment, Inc. (AVAV) entered into an Agreement and Plan of Merger with BlueHalo, a Delaware limited liability company, to acquire BlueHalo in an all-stock transaction valued at approximately $4.1 billion. The merger aims to create a diversified global leader in all-domain defense technologies by combining AeroVironment's existing capabilities with BlueHalo's emerging technologies in areas such as Space Technologies, Counter-Uncrewed Aircraft Systems, Directed Energy, and Cyber. The transaction is expected to close in the first half of 2025, subject to regulatory and shareholder approvals, and other customary closing conditions. AeroVironment will issue approximately 18.5 million shares of its common stock to BlueHalo, and the combined company will be headquartered in Arlington, Virginia.","2025-11-28 23:06:18",[6473,6477,6480,6483,6487,6490],{"exhibit_number":6474,"htm_reference":6475,"full_url":6476},"EX-2.1","tm2428659d1_ex2-1.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465924120356/tm2428659d1_ex2-1.htm",{"exhibit_number":6123,"htm_reference":6478,"full_url":6479},"tm2428659d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465924120356/tm2428659d1_ex10-1.htm",{"exhibit_number":6127,"htm_reference":6481,"full_url":6482},"tm2428659d1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465924120356/tm2428659d1_ex10-2.htm",{"exhibit_number":6484,"htm_reference":6485,"full_url":6486},"EX-10.3","tm2428659d1_ex10-3.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465924120356/tm2428659d1_ex10-3.htm",{"exhibit_number":6021,"htm_reference":6488,"full_url":6489},"tm2428659d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465924120356/tm2428659d1_ex99-1.htm",{"exhibit_number":6025,"htm_reference":6491,"full_url":6492},"tm2428659d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465924120356/tm2428659d1_ex99-2.htm",{"symbol":5,"accessionnumber":5709,"filingdate":2698,"sec_url":5711,"tags":6494,"headline":6496,"summary":6497,"sector":6015,"industry":6016,"date_processed":6498,"impact_score":6018,"exhibits":6499,"isLocked":6028},{"1.01":6495},[6172],"AeroVironment, Inc. Renews and Modifies Lease Agreement for Simi Valley Facility","On October 16, 2024, AeroVironment, Inc. entered into a Third Amendment to its existing lease agreement for its facility located at 900 Innovators Way, Simi Valley, CA. The amendment extends the lease term until May 31, 2030, with escalating base monthly rents starting at $75,096.00 in June 2025 and increasing each year, reaching $84,522.00 by June 2029. The base rents are conditional upon the company negotiating and executing lease term extensions for its other premises at 994 Innovators Way and 996 Innovators Way by December 31, 2024, or the base rents will increase by 13.64%. The company also has an option to extend the lease term for an additional 60 months under certain conditions.","2025-08-24 19:55:51",[],{"symbol":5,"accessionnumber":5714,"filingdate":2742,"sec_url":5716,"tags":6501,"headline":6504,"summary":6505,"sector":6015,"industry":6016,"date_processed":6506,"impact_score":6018,"exhibits":6507,"isLocked":6028},{"1.01":6502,"2.03":6503},[6010],[6296],"AeroVironment, Inc. amends its credit agreement","On October 4, 2024, AeroVironment, Inc. amended its existing Credit Agreement, establishing a new $200 million revolving credit facility and removing a term loan facility. The amendment includes new lenders, changes to leverage ratios, and expanded permissions for additional secured and unsecured debt. AeroVironment drew $15 million from the amended facility upon its effectiveness.","2025-08-24 19:03:42",[],{"symbol":5,"accessionnumber":5719,"filingdate":2758,"sec_url":5721,"tags":6509,"headline":6514,"summary":6515,"sector":6015,"industry":6016,"date_processed":6516,"impact_score":6018,"exhibits":6517,"isLocked":6028},{"5.03":6510,"5.07":6512,"9.01":6513},[6511,6239],"Articles of Incorporation Amendment",[6253],[6255],"AeroVironment Adopts Major Governance Changes at Annual Meeting","AeroVironment, Inc.'s stockholders approved significant governance changes at the 2024 Annual Meeting, including the phased-in declassification of the Board of Directors, annual election of all directors, and officer exculpation eliminating personal liability for monetary damages for breach of fiduciary duties. The company also elected new directors and ratified the selection of Deloitte & Touche LLP as its independent auditors. Financial statements and exhibits related to the amendments are furnished.","2025-08-24 00:49:09",[],{"symbol":5,"accessionnumber":5724,"filingdate":2802,"sec_url":5726,"tags":6519,"headline":6521,"summary":6522,"sector":6015,"industry":6016,"date_processed":6523,"impact_score":6064,"exhibits":6524,"isLocked":6028},{"8.01":6520},[6427],"AeroVironment Resumes Contract Work After Army Lifts Stop Order","AeroVironment, Inc. will proceed with fulfilling a $128 million delivery order for its Switchblade systems as the U.S. Army has lifted a previously issued stop work order on an indefinite delivery, indefinite quantity contract with a ceiling value of $990 million. The lifting of the stop work order does not impact the Government Accountability Office's review of a protest challenging the contract award.","2025-08-23 23:46:09",[],{"symbol":5,"accessionnumber":5729,"filingdate":2827,"sec_url":5731,"tags":6526,"headline":6529,"summary":6530,"sector":6015,"industry":6016,"date_processed":6531,"impact_score":6064,"exhibits":6532,"isLocked":6028},{"8.01":6527},[6528],"Regulatory Investigation","AeroVironment Faces Contract Protest Impacting $990M Army Contract","AeroVironment, Inc. announced that a protest has been filed with the U.S. Government Accountability Office (GAO) challenging the U.S. Department of the Army's decision to award a $990M sole source contract to the company for its Switchblade systems. The U.S. Army has issued a stop work order on the contract while the protest is being considered by the GAO. The GAO is expected to issue a decision by December 16, 2024. This stop work order does not impact the company's other contracts or commitments.","2025-08-23 23:09:18",[],{"symbol":5,"accessionnumber":5739,"filingdate":2872,"sec_url":5741,"tags":6534,"headline":6538,"summary":6539,"sector":6015,"industry":6016,"date_processed":6540,"impact_score":6018,"exhibits":6541,"isLocked":6028},{"2.02":6535,"7.01":6536,"9.01":6537},[6012],[6102],[6255],"AeroVironment Reports First Quarter Fiscal 2025 Results","AeroVironment, Inc. reported a 24% increase in first-quarter revenue to $189.5 million for fiscal 2025. The company announced a record net income of $21.2 million and adjusted EBITDA of $37.2 million for the quarter ended July 27, 2024. Additionally, AeroVironment was awarded a U.S. Army contract with an initial funding of $128 million and a contract ceiling value of $990 million. The company expects revenue between $790 million and $820 million for fiscal 2025, with adjusted EBITDA between $143 million and $153 million.","2025-08-23 22:04:52",[],{"symbol":5,"accessionnumber":5744,"filingdate":2892,"sec_url":5746,"tags":6543,"headline":6548,"summary":6549,"sector":6015,"industry":6016,"date_processed":6550,"impact_score":6064,"exhibits":6551,"isLocked":6028},{"7.01":6544,"8.01":6545,"9.01":6547},[6102],[6546],"Major Legal Settlement",[6213],"AeroVironment Awarded $990M Contract for Switchblade Systems by U.S. Army","AeroVironment, Inc. has been awarded a significant 5-year contract by the U.S. Army for the supply of Switchblade systems, with a ceiling value of $990M. The Indefinite Delivery, Indefinite Quantity (IDIQ) contract is part of the Army's Lethal Unmanned Systems Directed Requirement. Deliveries are expected to commence soon, enhancing the Army's capabilities with precision-guided munitions.","2025-08-23 21:30:30",[],{"symbol":5,"accessionnumber":5749,"filingdate":3114,"sec_url":5751,"tags":6553,"headline":6556,"summary":6557,"sector":6015,"industry":6016,"date_processed":6558,"impact_score":6217,"exhibits":6559,"isLocked":6028},{"7.01":6554,"9.01":6555},[6102],[6255],"AeroVironment Hosts Investor and Analyst Event","On June 27, 2024, AeroVironment, Inc. hosted an investor and analyst event at the NASDAQ offices in New York. The event included presentations from the company's executive management team, discussing the company's strategic position in the defense tech sector, growth opportunities, and financial outlook. The company furnished presentation materials and a video of the event on its investor relations website. Financial statements and exhibits were also furnished as part of the filing.","2025-08-23 13:10:28",[],{"symbol":5,"accessionnumber":5759,"filingdate":3119,"sec_url":5761,"tags":6561,"headline":6565,"summary":6566,"sector":6015,"industry":6016,"date_processed":6567,"impact_score":6064,"exhibits":6568,"isLocked":6028},{"2.02":6562,"7.01":6563,"9.01":6564},[6012,6060],[6102],[6213],"AeroVironment Announces Record Q4 Results and FY2025 Guidance","AeroVironment, Inc. reported record fourth quarter revenue of $197.0 million and full fiscal year revenue of $716.7 million, up 6% and 33% year-over-year, respectively. The company's net income for the fourth quarter was $6.0 million and adjusted EBITDA was $22.2 million. For fiscal year 2025, AeroVironment expects revenue between $790 million and $820 million, with non-GAAP earnings per diluted share between $3.18 and $3.49. A supplementary investor presentation and conference call were also made available.","2025-08-23 13:06:10",[],{"symbol":5,"accessionnumber":5764,"filingdate":3499,"sec_url":5766,"tags":6570,"headline":6573,"summary":6574,"sector":6015,"industry":6016,"date_processed":6575,"impact_score":6217,"exhibits":6576,"isLocked":6028},{"2.02":6571,"9.01":6572},[6011],[6255],"AeroVironment, Inc. Provides Transcript of Q3 Earnings Conference Call","AeroVironment, Inc. disclosed the transcript of its earnings conference call held on March 4, 2024, to discuss the company's third quarter financial results for the period ended January 27, 2024. The transcript is furnished as Exhibit 99.3 to this 8-K/A filing.","2025-08-22 07:11:53",[6577],{"exhibit_number":6356,"htm_reference":6578,"full_url":6579},"tm248361d1_ex99-3.htm","https://www.sec.gov/Archives/edgar/data/1368622/000110465924032356/tm248361d1_ex99-3.htm",{"symbol":5,"accessionnumber":5774,"filingdate":3517,"sec_url":5776,"tags":6581,"headline":6585,"summary":6586,"sector":6015,"industry":6016,"date_processed":6587,"impact_score":6064,"exhibits":6588,"isLocked":6028},{"2.02":6582,"7.01":6583,"9.01":6584},[6012,6060],[6102],[6213],"AeroVironment Reports Strong Third Quarter Financial Results with Record Revenue","AeroVironment, Inc. reported a record third quarter revenue of $186.6 million, a 39% increase year-over-year, driven by robust demand and strong operating execution. The company reported a net income of $13.9 million and adjusted EBITDA of $28.8 million for the quarter. AeroVironment also revised its fiscal year 2024 revenue guidance upwards to between $700 million and $710 million and expects double-digit revenue growth in fiscal year 2025.","2025-08-22 06:28:05",[6589,6592],{"exhibit_number":6021,"htm_reference":6590,"full_url":6591},"avav-20240304xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837024002363/avav-20240304xex99d1.htm",{"exhibit_number":6025,"htm_reference":6593,"full_url":6594},"avav-20240304xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1368622/000155837024002363/avav-20240304xex99d2.htm",{"symbol":5,"accessionnumber":5779,"filingdate":3555,"sec_url":5781,"tags":6596,"headline":6599,"summary":6600,"sector":6015,"industry":6016,"date_processed":6601,"impact_score":6217,"exhibits":6602,"isLocked":6028},{"5.07":6597},[6598],"Say-on-Pay Approved","AeroVironment, Inc. Adopts Annual Advisory Votes on Executive Compensation","AeroVironment, Inc. has decided to hold future advisory votes on executive compensation, or say-on-pay votes, on an annual basis as recommended by the Company's board of directors, following a majority vote by shareholders at the Annual Meeting held on September 29, 2023.","2025-08-22 04:37:42",[],null,1789889652682]