[{"data":1,"prerenderedAt":5815},["ShallowReactive",2],{"company-overview-FTNT":3},{"company_profile":4,"ohlc":15,"spy":3849,"trading_signals":5125,"company_actions":5277,"filings_8k":5580,"report_history":5814,"insider_summary":5814,"filings_summary":5814,"financials_summary":5814,"institutional_summary":5814,"seo_links":5814},{"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},"FTNT","Fortinet Inc.","NASDAQ","XNGS","Technology","Software - Infrastructure",14138,"https://www.fortinet.com","\"Fortinet Inc. is a global leader in cybersecurity solutions, primarily focused on developing robust security systems to protect against cyber threats. The company's extensive product line includes firewalls, antivirus, intrusion prevention systems, and endpoint security, designed to provide comprehensive protection for networks, cloud infrastructures, and critical applications. Fortinet serves a vast array of clients across different sectors, including enterprises, service providers, and government organizations, addressing their evolving security needs in an increasingly digitized and interconnected business environment.","",[16,22,28,34,40,46,52,58,64,70,75,81,87,93,99,104,110,116,122,128,134,139,145,151,157,162,167,173,179,185,189,195,201,207,213,219,225,231,237,242,248,254,260,266,271,277,283,288,294,299,305,311,317,322,328,334,340,346,352,358,363,369,375,381,387,392,397,402,408,414,420,426,432,438,444,450,456,462,468,474,480,486,492,498,503,509,514,520,526,532,538,543,549,555,561,567,573,579,585,591,597,603,609,615,621,627,632,638,643,649,655,661,666,672,678,683,689,694,700,704,710,715,719,725,731,736,741,746,751,757,763,768,773,779,785,790,796,801,807,813,818,823,829,835,841,847,852,857,862,867,873,879,884,889,895,899,904,910,915,921,926,931,936,941,946,949,955,961,966,972,977,982,986,992,998,1002,1006,1009,1015,1020,1025,1031,1037,1042,1047,1051,1055,1060,1065,1070,1076,1079,1084,1088,1090,1095,1101,1107,1113,1117,1122,1127,1132,1137,1140,1143,1149,1154,1159,1163,1166,1169,1171,1176,1181,1185,1189,1193,1199,1203,1209,1214,1218,1223,1229,1235,1238,1243,1247,1251,1256,1260,1265,1268,1271,1275,1279,1284,1289,1293,1298,1303,1306,1310,1314,1318,1323,1326,1330,1335,1339,1342,1348,1352,1356,1361,1367,1371,1375,1380,1382,1387,1393,1398,1403,1409,1413,1418,1423,1428,1432,1438,1442,1445,1450,1454,1459,1463,1468,1474,1480,1486,1492,1498,1504,1509,1515,1520,1526,1531,1537,1542,1548,1554,1560,1565,1571,1577,1582,1588,1594,1600,1606,1612,1618,1624,1630,1634,1639,1645,1651,1657,1663,1668,1674,1680,1686,1691,1697,1703,1709,1715,1721,1725,1730,1735,1740,1744,1750,1756,1760,1765,1771,1777,1782,1787,1791,1796,1800,1804,1809,1813,1819,1825,1831,1837,1843,1847,1852,1857,1861,1866,1872,1877,1883,1889,1895,1900,1905,1910,1916,1922,1928,1933,1939,1945,1950,1956,1962,1967,1973,1979,1984,1989,1995,2000,2006,2011,2017,2023,2028,2034,2040,2046,2052,2057,2062,2068,2074,2079,2084,2090,2096,2101,2107,2112,2117,2123,2128,2134,2140,2145,2151,2157,2162,2168,2173,2178,2184,2189,2195,2201,2207,2213,2218,2223,2227,2233,2238,2243,2249,2253,2259,2265,2271,2275,2280,2284,2288,2293,2299,2303,2306,2310,2315,2321,2326,2329,2333,2339,2344,2349,2354,2357,2363,2369,2374,2380,2383,2387,2392,2398,2404,2408,2414,2420,2425,2430,2436,2442,2447,2449,2453,2457,2461,2466,2471,2475,2481,2484,2488,2491,2495,2498,2502,2506,2510,2514,2516,2519,2523,2525,2529,2533,2537,2541,2545,2550,2553,2558,2562,2566,2570,2573,2576,2581,2586,2590,2594,2598,2601,2607,2612,2616,2622,2627,2631,2635,2640,2646,2650,2655,2660,2663,2666,2670,2674,2679,2683,2688,2690,2694,2698,2702,2708,2714,2720,2726,2732,2738,2744,2750,2756,2762,2768,2774,2779,2785,2791,2796,2802,2808,2813,2816,2822,2828,2834,2840,2846,2851,2856,2861,2867,2873,2879,2885,2890,2895,2900,2906,2911,2917,2923,2928,2933,2938,2942,2947,2952,2957,2962,2966,2972,2978,2983,2988,2993,2997,3003,3007,3013,3019,3025,3030,3035,3041,3044,3048,3052,3056,3058,3062,3065,3069,3074,3079,3083,3089,3095,3101,3107,3113,3119,3125,3131,3137,3142,3146,3151,3157,3163,3169,3175,3179,3183,3188,3194,3200,3205,3211,3216,3222,3228,3234,3240,3245,3250,3256,3260,3266,3270,3275,3279,3285,3291,3297,3302,3307,3312,3318,3323,3328,3333,3338,3344,3348,3354,3359,3365,3370,3375,3379,3384,3388,3392,3397,3402,3408,3414,3418,3422,3427,3431,3436,3442,3446,3450,3454,3460,3465,3470,3474,3478,3483,3488,3493,3497,3502,3505,3510,3516,3520,3525,3529,3534,3538,3543,3547,3550,3555,3559,3563,3567,3573,3579,3585,3591,3596,3602,3607,3613,3619,3625,3630,3635,3641,3646,3651,3657,3662,3667,3673,3678,3682,3688,3694,3700,3706,3712,3718,3724,3730,3734,3738,3743,3749,3752,3756,3761,3765,3769,3773,3778,3782,3785,3790,3794,3798,3801,3805,3810,3813,3816,3820,3824,3830,3833,3836,3839,3842,3846],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",172.41,172.94,166.09,169.84,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",170.08,176.1,167.77,172.58,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",169.25,174.61,168.52,171.77,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",168.67,174.05,167.4,172.37,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",162.33,170.95,160.08,170.18,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",158.4,159.3,155.18,156.07,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-10",155.43,161.98,154,158.85,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-09-09",158.02,158.84,156.04,157.22,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-08",153.44,157.75,152,157.47,{"symbol":5,"time":71,"open":72,"high":73,"low":56,"close":74},"2026-09-04",154.7,158.47,156.29,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":80},"2026-09-03",157.5,158.69,154.48,156.36,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-09-02",162.19,162.28,151.8,154.54,{"symbol":5,"time":88,"open":89,"high":90,"low":91,"close":92},"2026-09-01",167.42,169.93,160.6,161.85,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-08-31",166.6,172.51,165.71,170.93,{"symbol":5,"time":100,"open":27,"high":101,"low":102,"close":103},"2026-08-28",173,162.68,166,{"symbol":5,"time":105,"open":106,"high":107,"low":108,"close":109},"2026-08-27",160.24,173.89,159.88,172.78,{"symbol":5,"time":111,"open":112,"high":113,"low":114,"close":115},"2026-08-26",151.5,158.44,149.5,157.54,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":121},"2026-08-25",152.86,154.33,151.67,153.66,{"symbol":5,"time":123,"open":124,"high":125,"low":126,"close":127},"2026-08-24",152.43,153.85,150.4,151.99,{"symbol":5,"time":129,"open":130,"high":131,"low":132,"close":133},"2026-08-21",151.9,154.11,148.25,153.51,{"symbol":5,"time":135,"open":68,"high":136,"low":137,"close":138},"2026-08-20",154.44,150.16,150.79,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-19",157.97,158.56,151.66,152.85,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-18",156,159.97,155.7,158.01,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-17",160.05,160.43,155.57,155.85,{"symbol":5,"time":158,"open":159,"high":159,"low":160,"close":161},"2026-08-14",165.75,159.1,160.01,{"symbol":5,"time":163,"open":164,"high":159,"low":165,"close":166},"2026-08-13",162.64,160.14,165.44,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-12",161.48,165.11,160,160.84,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-11",163.24,163.92,160.74,161.89,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-10",159.9,167.19,159.64,164.21,{"symbol":5,"time":186,"open":187,"high":188,"low":142,"close":183},"2026-08-07",165.02,165.5,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-06",160.07,162.73,158.27,160.11,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-05",170.35,172.09,163.94,164.13,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-04",164.11,169.11,162.77,168.29,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-03",163.31,164.5,159.32,163.21,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-07-31",154.01,162.57,153.61,161.95,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-07-30",164,169.26,152.23,154.25,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-29",148.27,154.99,143.77,153.22,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-28",152.6,153.24,146.12,149.98,{"symbol":5,"time":238,"open":239,"high":239,"low":240,"close":241},"2026-07-27",157.13,151.68,152.38,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-24",152.7,154.32,151.48,152.37,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-23",155.29,156.49,150.92,151.54,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-22",158.57,159,154.51,155.05,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-21",163.38,163.5,156.02,158.1,{"symbol":5,"time":267,"open":268,"high":269,"low":171,"close":270},"2026-07-20",160.64,164.57,160.36,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-17",160.5,163.83,158.93,161.61,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-16",164.07,165,159.08,160.78,{"symbol":5,"time":284,"open":285,"high":197,"low":286,"close":287},"2026-07-15",169.39,163.03,164.51,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-14",158.78,167.27,158.06,166.83,{"symbol":5,"time":295,"open":296,"high":218,"low":297,"close":298},"2026-07-13",157.67,155.72,160.62,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-10",164.44,165.28,156.62,157.51,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-09",153.27,164.01,152.25,163.73,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-08",157,159.45,154.42,156.71,{"symbol":5,"time":318,"open":319,"high":209,"low":320,"close":321},"2026-07-07",162.39,155.68,158.67,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2026-07-06",154.75,163.57,153.43,162.35,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-07-02",158.64,158.96,156.2,156.25,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":339},"2026-07-01",154.74,159.8,152.54,158.98,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-06-30",151.04,154.47,150.73,153.62,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-06-29",152.97,159.07,152.13,155.42,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-26",150.81,152.77,147.55,151.35,{"symbol":5,"time":359,"open":360,"high":361,"low":360,"close":362},"2026-06-25",144.62,151.97,149.93,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-24",147.7,148.82,144.57,145.28,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-23",144.83,148.36,143.47,148,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-22",146.36,149.19,143.59,145.39,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-18",143.49,147.2,139.79,144.73,{"symbol":5,"time":388,"open":389,"high":374,"low":390,"close":391},"2026-06-17",145.81,141.69,144.14,{"symbol":5,"time":393,"open":394,"high":394,"low":395,"close":396},"2026-06-16",148.88,144.33,147.02,{"symbol":5,"time":398,"open":399,"high":114,"low":400,"close":401},"2026-06-15",146.32,143.98,149.49,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-12",143.64,146.38,142.15,146.3,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-11",141.01,146.31,139.4,145.06,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-10",137.8,141.3,137.01,138.88,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-09",143.13,144.3,133.05,138.39,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-08",145.51,147,142.51,143.04,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-05",148.46,149.05,143.46,144.68,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-04",146.2,150.07,144.32,149.67,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-06-03",145.38,148.47,143.39,146.48,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-02",144.34,149.03,141.75,148.86,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-06-01",141.16,147.49,140.25,147.14,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-05-29",129.59,138.11,129,137.97,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-05-28",128.58,129.94,126.61,129.7,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-05-27",129.55,131.5,126.78,127.93,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-26",132.98,134.91,130.6,133.96,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-22",130,134.19,128.57,133.93,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-21",128.91,129.71,127.4,129.46,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":488},"2026-05-20",125.91,130.36,125.33,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":508},"2026-05-19",127.81,128.2,123.76,127.64,{"symbol":5,"time":510,"open":511,"high":472,"low":512,"close":513},"2026-05-18",121.69,120.87,126.5,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-15",121.17,123.33,119.49,122.78,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-14",118.03,121.97,115.77,121.86,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-13",113.21,117.84,112.71,117.69,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-12",115.19,116.46,113.16,113.87,{"symbol":5,"time":539,"open":540,"high":541,"low":540,"close":542},"2026-05-11",112.1,115.49,115.44,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-08",107.3,114.66,106.67,114.07,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-07",105.26,112.39,104.51,107.97,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-06",88.78,90.11,87.29,89.95,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-05",89.7,90.29,88.55,89.92,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-04",86.51,89.76,86.36,89.24,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-01",86.12,86.75,84.97,86.29,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-04-30",85.12,85.22,82.44,84.31,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-04-29",85.42,86.39,84.43,86.11,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-04-28",86.74,87.44,85.44,85.72,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-27",84.1,86.76,83.78,85.67,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-24",83.1,84.56,82.5,84.34,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-23",85.06,85.35,81.81,82.76,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-22",86.27,87.64,85.78,87.09,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-21",82.23,85.68,82.1,85.26,{"symbol":5,"time":628,"open":625,"high":629,"low":630,"close":631},"2026-04-20",83.33,81.47,82.6,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-17",83.95,84.25,81.02,81.84,{"symbol":5,"time":639,"open":640,"high":607,"low":641,"close":642},"2026-04-16",79.98,79.89,82.4,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-15",78.82,80.07,77.41,79.64,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-14",79.06,80.02,77.73,78.7,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-04-13",76.95,78.8,76.1,78.74,{"symbol":5,"time":662,"open":663,"high":663,"low":664,"close":665},"2026-04-10",80.52,76.01,76.7,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-09",83.27,83.71,79.56,80.66,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-08",85.1,86.14,82.28,83.51,{"symbol":5,"time":679,"open":680,"high":634,"low":681,"close":682},"2026-04-07",81.86,81.63,83.72,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-04-06",82.74,83.38,81.83,82.29,{"symbol":5,"time":690,"open":691,"high":692,"low":652,"close":693},"2026-04-02",80.85,82.56,82.53,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-04-01",81.77,82.14,80,81.15,{"symbol":5,"time":701,"open":702,"high":687,"low":670,"close":703},"2026-03-31",79.75,81.72,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-03-30",78.11,80.94,78.08,79.05,{"symbol":5,"time":711,"open":712,"high":712,"low":713,"close":714},"2026-03-27",79.69,76.42,78.2,{"symbol":5,"time":716,"open":717,"high":703,"low":717,"close":718},"2026-03-26",78.29,81.03,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-25",80.13,81.52,78.46,78.89,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-24",82.33,82.8,79.12,79.34,{"symbol":5,"time":732,"open":733,"high":682,"low":734,"close":735},"2026-03-23",82.01,81.22,82.77,{"symbol":5,"time":737,"open":738,"high":738,"low":739,"close":740},"2026-03-20",82.96,80.27,81.4,{"symbol":5,"time":742,"open":743,"high":744,"low":688,"close":745},"2026-03-19",83.52,84.95,83.12,{"symbol":5,"time":747,"open":583,"high":748,"low":749,"close":750},"2026-03-18",84.33,82.2,83.39,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2026-03-17",84.58,86.42,83.06,83.16,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-03-16",84.39,85.86,83.97,84.49,{"symbol":5,"time":764,"open":765,"high":674,"low":766,"close":767},"2026-03-13",84.4,82.81,83.44,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":765},"2026-03-12",82.92,85.07,82.31,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-11",84.3,85.37,82.35,83.48,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-10",84.29,85.05,81.62,84.2,{"symbol":5,"time":786,"open":755,"high":787,"low":788,"close":789},"2026-03-09",84.6,82.18,83.81,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-06",83.99,84.48,82.9,83.67,{"symbol":5,"time":797,"open":676,"high":798,"low":799,"close":800},"2026-03-05",84.73,82.25,84.42,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-03-04",81.04,83.98,80.95,82.79,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2026-03-03",77.26,81.98,77.19,81.1,{"symbol":5,"time":814,"open":717,"high":815,"low":816,"close":817},"2026-03-02",79.77,77.56,79.18,{"symbol":5,"time":819,"open":820,"high":729,"low":821,"close":822},"2026-02-27",77.3,76.64,79.03,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-02-26",77.32,79.74,76.85,79.2,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-02-25",74.49,77.6,74.35,77.35,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-02-24",75.37,77.05,74.31,75.23,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-02-23",78.42,79.48,74.66,75.6,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":698},"2026-02-20",81.17,83.08,79.4,{"symbol":5,"time":853,"open":854,"high":696,"low":855,"close":856},"2026-02-19",81.01,80.24,81.67,{"symbol":5,"time":858,"open":859,"high":860,"low":730,"close":861},"2026-02-18",80.9,81.26,80.69,{"symbol":5,"time":863,"open":864,"high":587,"low":865,"close":866},"2026-02-17",85.17,81.05,81.69,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":872},"2026-02-13",84.55,86.53,83.6,85.56,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-02-12",87.55,88.6,82.97,84.26,{"symbol":5,"time":880,"open":881,"high":882,"low":784,"close":883},"2026-02-11",85.41,88.3,87.82,{"symbol":5,"time":885,"open":886,"high":887,"low":864,"close":888},"2026-02-10",86.35,87.49,85.53,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-09",82.27,86.17,81.37,85.93,{"symbol":5,"time":896,"open":897,"high":743,"low":898,"close":614},"2026-02-06",81.8,77.27,{"symbol":5,"time":900,"open":805,"high":901,"low":902,"close":903},"2026-02-05",81.78,78.03,78.93,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-02-04",78.87,81.45,77.79,81.12,{"symbol":5,"time":911,"open":912,"high":913,"low":908,"close":914},"2026-02-03",80.98,81.23,79.3,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2026-02-02",80.86,82.36,80.15,81.29,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":860},"2026-01-30",80.64,81.48,80.18,{"symbol":5,"time":927,"open":928,"high":929,"low":826,"close":930},"2026-01-29",81.5,82.11,81.51,{"symbol":5,"time":932,"open":788,"high":933,"low":934,"close":935},"2026-01-28",82.55,81.64,82.08,{"symbol":5,"time":937,"open":938,"high":939,"low":860,"close":940},"2026-01-27",83.21,83.56,81.71,{"symbol":5,"time":942,"open":943,"high":944,"low":803,"close":945},"2026-01-26",81.65,83.13,83.07,{"symbol":5,"time":947,"open":948,"high":611,"low":812,"close":934},"2026-01-23",83.5,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-01-22",76.49,77.81,76.33,77.62,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-21",75.81,76.02,74.71,75.75,{"symbol":5,"time":962,"open":963,"high":846,"low":964,"close":965},"2026-01-20",74.11,73.55,75.46,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2026-01-16",76.54,76.61,75.15,75.38,{"symbol":5,"time":973,"open":968,"high":974,"low":975,"close":976},"2026-01-15",78.33,76.18,76.32,{"symbol":5,"time":978,"open":979,"high":980,"low":957,"close":981},"2026-01-14",76.45,78.31,76.39,{"symbol":5,"time":983,"open":654,"high":984,"low":985,"close":974},"2026-01-13",79.72,77.76,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-12",78.92,79.08,77.99,78.66,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2026-01-09",78.15,79.37,77.97,79.22,{"symbol":5,"time":999,"open":1000,"high":1000,"low":985,"close":1001},"2026-01-08",79.54,78.05,{"symbol":5,"time":1003,"open":1004,"high":917,"low":1005,"close":652},"2026-01-07",78.61,78.35,{"symbol":5,"time":1007,"open":653,"high":828,"low":832,"close":1008},"2026-01-06",78.44,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-05",78.51,79.9,77.83,77.94,{"symbol":5,"time":1016,"open":1017,"high":1017,"low":1018,"close":1019},"2026-01-02",79.97,77.18,77.88,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":995,"close":1024},"2025-12-31",80.12,80.41,79.41,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2025-12-30",80.61,80.87,80.28,80.31,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2025-12-29",81.28,81.79,80.42,80.82,{"symbol":5,"time":1038,"open":1039,"high":943,"low":1040,"close":1041},"2025-12-26",80.91,80.59,81.56,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1029,"close":1046},"2025-12-24",80.53,81.38,81.18,{"symbol":5,"time":1048,"open":1049,"high":940,"low":1050,"close":671},"2025-12-23",81.61,80.1,{"symbol":5,"time":1052,"open":1053,"high":687,"low":721,"close":1054},"2025-12-22",81.35,81.74,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":855},"2025-12-19",79.73,80.44,79,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":702},"2025-12-18",80.54,80.6,78.57,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1069},"2025-12-17",80.09,81.44,79.38,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2025-12-16",81.31,82.83,81.13,82.47,{"symbol":5,"time":1077,"open":625,"high":1073,"low":1078,"close":722},"2025-12-15",80.79,{"symbol":5,"time":1080,"open":810,"high":1081,"low":1082,"close":1083},"2025-12-12",82.66,81.66,82.22,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":907,"close":1075},"2025-12-11",81.6,83.22,{"symbol":5,"time":1089,"open":794,"high":1087,"low":855,"close":1086},"2025-12-10",{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":948},"2025-12-09",83.09,84.16,82.15,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":1100},"2025-12-08",86.96,87.11,83.26,83.53,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-12-05",85.54,86.94,85.2,86.92,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-12-04",82.98,85.24,82.41,85.18,{"symbol":5,"time":1114,"open":1115,"high":738,"low":1116,"close":614},"2025-12-03",82.21,81.42,{"symbol":5,"time":1118,"open":1119,"high":668,"low":1120,"close":1121},"2025-12-02",82.51,82,82.94,{"symbol":5,"time":1123,"open":1124,"high":625,"low":1125,"close":1126},"2025-12-01",80.49,80.43,81.82,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1074},"2025-11-28",80.67,81.36,80.36,{"symbol":5,"time":1133,"open":1134,"high":917,"low":1135,"close":1136},"2025-11-26",80.81,78.63,80.55,{"symbol":5,"time":1138,"open":1069,"high":1139,"low":914,"close":1028},"2025-11-25",81.19,{"symbol":5,"time":1141,"open":724,"high":1142,"low":654,"close":815},"2025-11-24",80.01,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-11-21",77.8,79.5,77.17,78.86,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":908,"close":1153},"2025-11-20",80.5,81.21,78.04,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1057},"2025-11-19",79.82,80.37,79.32,{"symbol":5,"time":1160,"open":1086,"high":1161,"low":1162,"close":919},"2025-11-18",82.26,79.14,{"symbol":5,"time":1164,"open":625,"high":738,"low":696,"close":1165},"2025-11-17",81.94,{"symbol":5,"time":1167,"open":1168,"high":1099,"low":702,"close":772},"2025-11-14",80.14,{"symbol":5,"time":1170,"open":907,"high":933,"low":805,"close":718},"2025-11-13",{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":697},"2025-11-12",83.35,84.03,81.76,{"symbol":5,"time":1177,"open":676,"high":1178,"low":1179,"close":1180},"2025-11-11",84.24,82.09,83.66,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":739,"close":676},"2025-11-10",82.3,82.62,{"symbol":5,"time":1186,"open":1187,"high":810,"low":1188,"close":1034},"2025-11-07",79.78,79.55,{"symbol":5,"time":1190,"open":1191,"high":866,"low":1192,"close":1062},"2025-11-06",76.05,75.31,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":1198},"2025-11-05",84.61,86.32,84,85.99,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":800,"close":582},"2025-11-04",86.5,86.84,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-11-03",86.02,87.66,84.88,87.52,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1197,"close":1213},"2025-10-31",84.21,86.83,86.43,{"symbol":5,"time":1215,"open":753,"high":1216,"low":1217,"close":784},"2025-10-30",85.6,84.15,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":939,"close":1222},"2025-10-29",84.85,85,84.22,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-10-28",86.07,87.04,84.98,85.87,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-10-27",86.13,86.56,85.14,85.29,{"symbol":5,"time":1236,"open":1237,"high":760,"low":1227,"close":872},"2025-10-24",85.77,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":608,"close":1242},"2025-10-23",84.66,85.47,84.93,{"symbol":5,"time":1244,"open":1221,"high":1245,"low":1246,"close":1240},"2025-10-22",85.49,84.07,{"symbol":5,"time":1248,"open":1249,"high":581,"low":812,"close":1250},"2025-10-21",83.41,84.78,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1253,"close":1255},"2025-10-20",83.05,84.96,84.86,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":772,"close":767},"2025-10-17",82.59,83.77,{"symbol":5,"time":1261,"open":1262,"high":608,"low":1263,"close":1264},"2025-10-16",83.74,82.17,83.14,{"symbol":5,"time":1266,"open":682,"high":1250,"low":945,"close":1267},"2025-10-15",83.58,{"symbol":5,"time":1269,"open":607,"high":1270,"low":749,"close":850},"2025-10-14",83.9,{"symbol":5,"time":1272,"open":1273,"high":1105,"low":1274,"close":784},"2025-10-13",84.7,83.59,{"symbol":5,"time":1276,"open":1201,"high":1277,"low":1109,"close":1278},"2025-10-10",87.1,83.04,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1217,"close":1283},"2025-10-09",85.7,86.52,86.19,{"symbol":5,"time":1285,"open":1216,"high":1286,"low":1287,"close":1288},"2025-10-08",86.73,85.13,86.46,{"symbol":5,"time":1290,"open":571,"high":1291,"low":1240,"close":1292},"2025-10-07",87.05,84.92,{"symbol":5,"time":1294,"open":886,"high":1295,"low":1296,"close":1297},"2025-10-06",87.19,85.96,86.38,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1103,"close":1302},"2025-10-03",86.8,87.24,85.79,{"symbol":5,"time":1304,"open":1305,"high":588,"low":1240,"close":578},"2025-10-02",85.25,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":795,"close":1112},"2025-10-01",83.92,85.33,{"symbol":5,"time":1311,"open":748,"high":1312,"low":948,"close":1313},"2025-09-30",84.99,84.08,{"symbol":5,"time":1315,"open":1207,"high":1316,"low":871,"close":1317},"2025-09-29",85.16,84.65,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":877,"close":1322},"2025-09-26",83.2,84.89,84.32,{"symbol":5,"time":1324,"open":738,"high":1325,"low":1175,"close":938},"2025-09-25",83.4,{"symbol":5,"time":1327,"open":1234,"high":1328,"low":1329,"close":871},"2025-09-24",86.21,83.34,{"symbol":5,"time":1331,"open":581,"high":1332,"low":1333,"close":1334},"2025-09-23",86.06,84.14,85.27,{"symbol":5,"time":1336,"open":944,"high":581,"low":1337,"close":1338},"2025-09-22",81.9,85.01,{"symbol":5,"time":1340,"open":1341,"high":1273,"low":1263,"close":1211},"2025-09-19",82.46,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-09-18",81.33,81.87,80.76,80.99,{"symbol":5,"time":1349,"open":1350,"high":1028,"low":984,"close":1351},"2025-09-17",79.85,80.29,{"symbol":5,"time":1353,"open":707,"high":1354,"low":1355,"close":1187},"2025-09-16",81,79.49,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1354},"2025-09-15",80.25,81.06,79.61,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-09-12",80.93,81.27,79.65,79.68,{"symbol":5,"time":1368,"open":1369,"high":734,"low":1366,"close":1370},"2025-09-11",80.04,80.89,{"symbol":5,"time":1372,"open":1373,"high":1063,"low":1374,"close":844},"2025-09-10",79.93,78.9,{"symbol":5,"time":1376,"open":1377,"high":1377,"low":1378,"close":1379},"2025-09-09",80.4,79.25,79.84,{"symbol":5,"time":1381,"open":817,"high":1377,"low":817,"close":1131},"2025-09-08",{"symbol":5,"time":1383,"open":1384,"high":1355,"low":1385,"close":1386},"2025-09-05",76.91,76.88,78.83,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1392},"2025-09-04",76.26,76.63,75.11,76.44,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":659,"close":1397},"2025-09-03",76.73,77.13,76.58,{"symbol":5,"time":1399,"open":1400,"high":809,"low":1401,"close":1402},"2025-09-02",75.24,75,76.93,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-08-29",79.17,79.52,78.32,78.77,{"symbol":5,"time":1410,"open":1411,"high":1024,"low":1014,"close":1412},"2025-08-28",78.18,79.29,{"symbol":5,"time":1414,"open":1153,"high":1415,"low":1416,"close":1417},"2025-08-27",78.34,77.51,78.13,{"symbol":5,"time":1419,"open":1420,"high":974,"low":1421,"close":1422},"2025-08-26",77.95,77.21,77.65,{"symbol":5,"time":1424,"open":1012,"high":1425,"low":1426,"close":1427},"2025-08-25",79.99,77.61,77.64,{"symbol":5,"time":1429,"open":980,"high":1430,"low":1431,"close":652},"2025-08-22",80.62,78.21,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-08-21",78.91,79.11,76.86,77.75,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":820,"close":1360},"2025-08-20",78.09,80.3,{"symbol":5,"time":1443,"open":1033,"high":1033,"low":1444,"close":1440},"2025-08-19",77.1,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1346},"2025-08-18",79.57,81.2,78.94,{"symbol":5,"time":1451,"open":1452,"high":1156,"low":1453,"close":1435},"2025-08-15",77.68,77.04,{"symbol":5,"time":1455,"open":1001,"high":1456,"low":1457,"close":1458},"2025-08-14",78.6,76.82,77.25,{"symbol":5,"time":1460,"open":1461,"high":1050,"low":1001,"close":1462},"2025-08-13",79.88,79.33,{"symbol":5,"time":1464,"open":1401,"high":1465,"low":1466,"close":1467},"2025-08-12",78.99,74.98,78.47,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-08-11",74.02,76.9,73.81,74.57,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-08-08",76.11,76.71,72.83,74.39,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-08-07",74.3,75.35,70.12,75.3,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-08-06",96.99,97.59,96.3,96.58,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":1497},"2025-08-05",98.45,99.4,96.12,96.21,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1502,"close":1503},"2025-08-04",97.82,99.35,96.54,98.55,{"symbol":5,"time":1505,"open":1506,"high":1506,"low":1507,"close":1508},"2025-08-01",99.38,96.83,97.36,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1513,"close":1514},"2025-07-31",102.27,102.6,99.67,99.9,{"symbol":5,"time":1516,"open":1517,"high":1517,"low":1518,"close":1519},"2025-07-30",104.88,99.78,101.71,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-07-29",105.63,106.95,103.21,104.77,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1517},"2025-07-28",104.98,106.21,104.12,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-07-25",105.23,105.85,104.72,104.82,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1525},"2025-07-24",105.31,106.19,104.03,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-07-23",104.91,105.15,103.14,105.06,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-07-22",106.93,107.4,104.64,104.81,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-07-21",105.16,107.52,104.36,106.94,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1535,"close":1564},"2025-07-18",105.71,106.57,105.42,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2025-07-17",103.5,105.46,103.35,104.92,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1575,"close":1576},"2025-07-16",104.93,105.19,101.55,103.44,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1573},"2025-07-15",103.41,105.44,103.38,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1587},"2025-07-14",99.36,103.56,99.25,102.97,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2025-07-11",100,100.62,98.7,99.06,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-07-10",107.71,108.09,99.91,100.2,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-07-09",108.65,108.77,105.62,107.65,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1611},"2025-07-08",106.97,107.83,103.36,107.54,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2025-07-07",105.6,107.56,105.02,106.65,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-07-03",102.68,106.12,102.62,105.66,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-07-02",101.81,102.65,100.91,102.21,{"symbol":5,"time":1631,"open":1632,"high":1534,"low":1628,"close":1633},"2025-07-01",105.36,102.43,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1579,"close":1638},"2025-06-30",103.9,105.96,105.72,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-06-27",103.92,104.47,102.94,103.11,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-06-26",103.73,104.74,103.1,103.86,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-06-25",104.87,105.79,103.52,103.69,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-06-24",104.32,104.99,103.39,104.42,{"symbol":5,"time":1664,"open":1518,"high":1665,"low":1666,"close":1667},"2025-06-23",103.46,98.6,103.15,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1673},"2025-06-20",101.32,101.99,98.86,99.85,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-06-18",103.26,103.4,99.84,100.82,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1685},"2025-06-17",101.53,104.5,101.3,102.88,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1688,"close":1690},"2025-06-16",101.1,103.23,101.95,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-06-13",100.78,103.34,100.31,100.83,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1702},"2025-06-12",101.84,102.79,101.47,101.66,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-06-11",101.42,104.01,100.14,102.02,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-06-10",102.33,102.9,101.07,101.63,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-06-09",104.73,105,101.94,102.08,{"symbol":5,"time":1722,"open":1659,"high":1723,"low":1647,"close":1724},"2025-06-06",105.2,104.94,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1567},"2025-06-05",102.07,103.98,101.75,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1670,"close":1734},"2025-06-04",102.5,102.84,101.62,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1685},"2025-06-03",102.26,103.17,102.06,{"symbol":5,"time":1741,"open":1688,"high":1742,"low":1673,"close":1743},"2025-06-02",102.52,102.47,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-05-30",102.2,102.48,100.54,101.78,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-05-29",105.22,105.5,100.9,102.04,{"symbol":5,"time":1757,"open":1648,"high":1758,"low":1759,"close":553},"2025-05-28",105.58,104.22,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1648},"2025-05-27",104.2,106.06,104.17,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1770},"2025-05-23",102.16,103.53,101.58,103.16,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-05-22",103.33,104.69,103.08,103.62,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1781,"close":1733},"2025-05-21",103.7,104.78,102.75,{"symbol":5,"time":1783,"open":1784,"high":1784,"low":1785,"close":1786},"2025-05-20",104.89,103.2,104.79,{"symbol":5,"time":1788,"open":1585,"high":1789,"low":1567,"close":1790},"2025-05-19",104.95,104.75,{"symbol":5,"time":1792,"open":1689,"high":1793,"low":1794,"close":1795},"2025-05-16",105.11,102.69,104.59,{"symbol":5,"time":1797,"open":1732,"high":1677,"low":1798,"close":1799},"2025-05-15",101.34,102.56,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1620,"close":1689},"2025-05-14",105.1,105.97,{"symbol":5,"time":1805,"open":1806,"high":1753,"low":1807,"close":1808},"2025-05-13",101.49,101.28,105.05,{"symbol":5,"time":1810,"open":1673,"high":1811,"low":1812,"close":1755},"2025-05-12",102.13,99.19,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1818},"2025-05-09",98.33,98.38,95.42,97.42,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":1824},"2025-05-08",97.6,99.27,93.25,97.74,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-05-07",106.04,107.44,105.47,106.72,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-05-06",105.99,108.51,105.43,107.14,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-05-05",104.57,109.33,104.46,108.69,{"symbol":5,"time":1844,"open":1562,"high":1617,"low":1845,"close":1846},"2025-05-02",104.63,106.18,{"symbol":5,"time":1848,"open":1517,"high":1849,"low":1850,"close":1851},"2025-05-01",106.41,104.14,104.21,{"symbol":5,"time":1853,"open":1854,"high":1728,"low":1855,"close":1856},"2025-04-30",101.86,100.34,103.76,{"symbol":5,"time":1858,"open":1708,"high":1859,"low":1860,"close":1851},"2025-04-29",104.54,101.97,{"symbol":5,"time":1862,"open":1863,"high":1775,"low":1864,"close":1865},"2025-04-28",102.39,100.94,102.64,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-04-25",100.27,101.92,99.99,101.8,{"symbol":5,"time":1873,"open":1488,"high":1874,"low":1875,"close":1876},"2025-04-24",101.19,96.75,100.72,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1881,"close":1882},"2025-04-23",97.45,99.54,96.29,97,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1887,"close":1888},"2025-04-22",93.51,95.06,91.24,94.37,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1893,"close":1894},"2025-04-21",94.87,95.71,91.33,92.72,{"symbol":5,"time":1896,"open":1507,"high":1897,"low":1898,"close":1899},"2025-04-17",97.35,95.8,96.13,{"symbol":5,"time":1901,"open":1902,"high":1666,"low":1903,"close":1904},"2025-04-16",97.2,94.8,96.07,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1902,"close":1909},"2025-04-15",97.39,99.24,99.2,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1915},"2025-04-14",99.89,100.5,95.36,96.85,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1921},"2025-04-11",96.01,98.18,94.97,97.73,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2025-04-10",97.26,98.19,93.58,96.32,{"symbol":5,"time":1929,"open":1930,"high":1913,"low":1931,"close":1932},"2025-04-09",88.81,87.83,99.93,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-04-08",91.66,91.92,86.82,88.15,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-04-07",82.32,91.38,81.7,88,{"symbol":5,"time":1946,"open":569,"high":1947,"low":1948,"close":1949},"2025-04-04",87.79,84.28,84.71,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-04-03",92.76,93.48,89.33,89.44,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-04-02",95.08,98.4,95,98.08,{"symbol":5,"time":1963,"open":1964,"high":1507,"low":1965,"close":1966},"2025-04-01",95.22,94.54,96.67,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1971,"close":1972},"2025-03-31",94.46,96.97,93.26,96.26,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1977,"close":1978},"2025-03-28",99.07,99.48,95.37,96.6,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1983,"close":1880},"2025-03-27",100.26,100.97,98.99,{"symbol":5,"time":1985,"open":1734,"high":1986,"low":1987,"close":1988},"2025-03-26",102.34,100.42,101.01,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-03-25",99.72,102.22,99.55,102.09,{"symbol":5,"time":1996,"open":1590,"high":1997,"low":1998,"close":1999},"2025-03-24",100.29,98.81,99.79,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-03-21",97.32,98.73,95.94,98.65,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":1494},"2025-03-20",97.14,99.59,97.11,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2015,"close":2016},"2025-03-19",97.33,99.18,97.06,98.17,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2021,"close":2022},"2025-03-18",96.08,97.29,94.81,96.91,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":1966},"2025-03-17",95.74,97.49,95.58,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-03-14",94.64,96.69,94,96.25,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-03-13",97.4,97.5,93.27,93.42,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-03-12",99.53,100.85,97.61,97.93,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-03-11",96.49,99.94,95.5,98.28,{"symbol":5,"time":2053,"open":2054,"high":1880,"low":2055,"close":2056},"2025-03-10",99.32,95.72,96.04,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":1807},"2025-03-07",102,102.35,98.05,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-03-06",105.65,106.68,101.5,101.72,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-03-05",105.38,107.5,103.72,106.8,{"symbol":5,"time":2075,"open":2076,"high":1596,"low":2077,"close":2078},"2025-03-04",106.81,103.93,106.48,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":1827,"close":2083},"2025-03-03",108.82,110.67,106.54,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":2089},"2025-02-28",106.98,108.26,105.9,108.01,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":2094,"close":2095},"2025-02-27",109.98,111.31,107,107.09,{"symbol":5,"time":2097,"open":2098,"high":2099,"low":1609,"close":2100},"2025-02-26",108.46,110.29,109.02,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":2106},"2025-02-25",108.08,108.57,105.78,108.06,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":1842},"2025-02-24",109.32,110.02,107.33,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":2110},"2025-02-21",113.96,114.57,109.93,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2122},"2025-02-20",113.8,114.53,110.83,114.21,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2115},"2025-02-19",114.11,114.63,111.88,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-02-18",112.7,114.82,112.46,114.26,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-02-14",110.27,112.37,108.72,111.64,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2092},"2025-02-13",108.99,110.03,107.61,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-02-12",107.03,107.8,104.27,107.7,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-02-11",109.5,110.33,107.81,108.33,{"symbol":5,"time":2158,"open":1602,"high":2159,"low":2160,"close":2161},"2025-02-10",110.99,107.45,109.55,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2025-02-07",109.49,110.53,102.37,107.66,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":1535},"2025-02-06",105.4,105.82,103.96,{"symbol":5,"time":2174,"open":1667,"high":2175,"low":2176,"close":2177},"2025-02-05",105.12,101.85,105.07,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2182,"close":2183},"2025-02-04",101,102.83,100.7,102.78,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":1754},"2025-02-03",98.87,101.41,98.12,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2194},"2025-01-31",101.14,102.87,100.47,100.88,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2199,"close":2200},"2025-01-30",100.41,102.17,100.02,100.93,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":2205,"close":2206},"2025-01-29",99.92,100.21,98.2,99.33,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2211,"close":2212},"2025-01-28",96.53,100.38,95.55,99.83,{"symbol":5,"time":2214,"open":2215,"high":1815,"low":2216,"close":2217},"2025-01-27",94.91,94.1,96.77,{"symbol":5,"time":2219,"open":2220,"high":2220,"low":2221,"close":2222},"2025-01-24",97.57,96.11,96.9,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2004,"close":1879},"2025-01-23",97.65,98.07,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2232},"2025-01-22",98,98.34,96.59,98.24,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":1902},"2025-01-21",95.65,97.28,94.82,{"symbol":5,"time":2239,"open":2240,"high":2240,"low":2241,"close":2242},"2025-01-17",96.09,93.88,94.23,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2247,"close":2248},"2025-01-16",93.92,94.85,93.41,94.05,{"symbol":5,"time":2250,"open":2241,"high":2251,"low":1952,"close":2252},"2025-01-15",94.16,93.06,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2025-01-14",92.57,93.33,90.8,92.49,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2025-01-13",93.97,94.35,92.64,93.83,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2269,"close":2270},"2025-01-10",95.44,95.67,94.15,94.56,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2256,"close":2056},"2025-01-08",95.2,96.27,{"symbol":5,"time":2276,"open":2277,"high":2229,"low":2278,"close":2279},"2025-01-07",97.69,94.4,95.93,{"symbol":5,"time":2281,"open":2194,"high":2180,"low":2282,"close":2283},"2025-01-06",97.12,97.94,{"symbol":5,"time":2285,"open":2286,"high":1816,"low":1977,"close":2287},"2025-01-03",95.73,97.47,{"symbol":5,"time":2289,"open":1914,"high":2290,"low":2291,"close":2292},"2025-01-02",96.17,93.21,94.75,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":2297,"close":2298},"2024-12-31",95.79,96,93.87,94.48,{"symbol":5,"time":2300,"open":2301,"high":2286,"low":2032,"close":2302},"2024-12-30",94.88,95.13,{"symbol":5,"time":2304,"open":2305,"high":2305,"low":1903,"close":2019},"2024-12-27",96.51,{"symbol":5,"time":2307,"open":2308,"high":1821,"low":2309,"close":2020},"2024-12-26",97.16,96.73,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":1927,"close":2314},"2024-12-24",96.65,97.83,97.81,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":2320},"2024-12-23",96.93,97.07,95.34,96.42,{"symbol":5,"time":2322,"open":2323,"high":2313,"low":2324,"close":2325},"2024-12-20",93.72,93.36,97.19,{"symbol":5,"time":2327,"open":2004,"high":2328,"low":2242,"close":2246},"2024-12-19",96.87,{"symbol":5,"time":2330,"open":2061,"high":2331,"low":2332,"close":2324},"2024-12-18",98.57,92.83,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2337,"close":2338},"2024-12-17",98.16,99.37,97.01,97.62,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2335},"2024-12-16",98.21,98.5,97.03,{"symbol":5,"time":2345,"open":2346,"high":1812,"low":2347,"close":2348},"2024-12-13",98.29,96.86,97.95,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":1666},"2024-12-12",98.04,98.9,97.25,{"symbol":5,"time":2355,"open":2229,"high":2356,"low":2343,"close":2351},"2024-12-11",98.68,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2024-12-10",96.52,98.37,96.06,97.13,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2024-12-09",99.71,100.4,96.2,97.04,{"symbol":5,"time":2370,"open":2371,"high":2365,"low":2372,"close":2373},"2024-12-06",98.52,98.1,99.21,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":2379},"2024-12-05",98.31,99.74,97.7,98.46,{"symbol":5,"time":2381,"open":1488,"high":2342,"low":2382,"close":1925},"2024-12-04",96.05,{"symbol":5,"time":2384,"open":1960,"high":2295,"low":2385,"close":2386},"2024-12-03",93.38,95.29,{"symbol":5,"time":2388,"open":1914,"high":2389,"low":2390,"close":2391},"2024-12-02",97.18,94.93,95.32,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2024-11-29",94.33,95.47,94.11,95.05,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2024-11-27",96.68,96.79,93.86,94.06,{"symbol":5,"time":2405,"open":2261,"high":2406,"low":2261,"close":2407},"2024-11-26",96.7,96.44,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2024-11-25",93.11,94.9,92.68,93.12,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2024-11-22",94.32,94.5,92.33,92.77,{"symbol":5,"time":2421,"open":2422,"high":2262,"low":2423,"close":2424},"2024-11-21",93,92.52,94.02,{"symbol":5,"time":2426,"open":2427,"high":2258,"low":2428,"close":2429},"2024-11-20",91.3,90.61,92.45,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2024-11-19",90.59,91.78,89.67,90.79,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2024-11-18",94.57,96.74,90.96,91.88,{"symbol":5,"time":2443,"open":1903,"high":2444,"low":2445,"close":2446},"2024-11-15",96.38,92.73,94.2,{"symbol":5,"time":2448,"open":1502,"high":2015,"low":2396,"close":1969},"2024-11-14",{"symbol":5,"time":2450,"open":2061,"high":2451,"low":1821,"close":2452},"2024-11-13",100.59,97.88,{"symbol":5,"time":2454,"open":2308,"high":2455,"low":2022,"close":2456},"2024-11-12",99.51,99.15,{"symbol":5,"time":2458,"open":2459,"high":1897,"low":2460,"close":2389},"2024-11-11",92.42,92.3,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":878,"close":2465},"2024-11-08",84.5,92.53,92.04,{"symbol":5,"time":2467,"open":2468,"high":2469,"low":928,"close":2470},"2024-11-07",82.45,83.83,83.68,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":1187,"close":1028},"2024-11-06",80.21,81.08,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2480},"2024-11-05",79.35,79.45,77.72,77.92,{"symbol":5,"time":2482,"open":1135,"high":995,"low":1145,"close":2483},"2024-11-04",78.84,{"symbol":5,"time":2485,"open":1411,"high":2486,"low":2487,"close":658},"2024-11-01",79.42,77.82,{"symbol":5,"time":2489,"open":1465,"high":2490,"low":994,"close":991},"2024-10-31",79.51,{"symbol":5,"time":2492,"open":1378,"high":2493,"low":2494,"close":660},"2024-10-30",79.92,78.59,{"symbol":5,"time":2496,"open":815,"high":2497,"low":1011,"close":995},"2024-10-29",80.39,{"symbol":5,"time":2499,"open":2500,"high":924,"low":2501,"close":1346},"2024-10-28",81.16,80.47,{"symbol":5,"time":2503,"open":1078,"high":897,"low":2504,"close":2505},"2024-10-25",80.22,80.34,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":1131,"close":1430},"2024-10-24",80.65,81.34,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":855,"close":1157},"2024-10-23",82.03,82.89,{"symbol":5,"time":2515,"open":1045,"high":877,"low":1448,"close":583},"2024-10-22",{"symbol":5,"time":2517,"open":1081,"high":1087,"low":696,"close":2518},"2024-10-21",82.05,{"symbol":5,"time":2520,"open":2521,"high":920,"low":855,"close":2522},"2024-10-18",80.51,81.07,{"symbol":5,"time":2524,"open":652,"high":703,"low":670,"close":917},"2024-10-17",{"symbol":5,"time":2526,"open":2527,"high":2527,"low":740,"close":2528},"2024-10-16",82.61,82.12,{"symbol":5,"time":2530,"open":1081,"high":2531,"low":788,"close":2532},"2024-10-15",82.99,82.64,{"symbol":5,"time":2534,"open":2535,"high":1259,"low":2536,"close":1073},"2024-10-14",83.45,81.93,{"symbol":5,"time":2538,"open":583,"high":1278,"low":2539,"close":2540},"2024-10-11",81.92,82.87,{"symbol":5,"time":2542,"open":2543,"high":607,"low":2543,"close":2544},"2024-10-10",79.66,82.48,{"symbol":5,"time":2546,"open":2547,"high":1157,"low":2548,"close":2549},"2024-10-09",78.07,78,80.33,{"symbol":5,"time":2551,"open":952,"high":1153,"low":1457,"close":2552},"2024-10-08",77.78,{"symbol":5,"time":2554,"open":2555,"high":989,"low":2556,"close":2557},"2024-10-07",78.02,77.34,77.48,{"symbol":5,"time":2559,"open":2560,"high":714,"low":1457,"close":2561},"2024-10-04",77.69,78.01,{"symbol":5,"time":2563,"open":820,"high":1426,"low":2564,"close":2565},"2024-10-03",76.78,76.98,{"symbol":5,"time":2567,"open":951,"high":1013,"low":2568,"close":2569},"2024-10-02",76,77.59,{"symbol":5,"time":2571,"open":1431,"high":2572,"low":975,"close":951},"2024-10-01",78.5,{"symbol":5,"time":2574,"open":1422,"high":708,"low":1477,"close":2575},"2024-09-30",77.55,{"symbol":5,"time":2577,"open":2578,"high":2552,"low":2579,"close":2580},"2024-09-27",77.2,76.43,77.45,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":2585,"close":1421},"2024-09-26",77.14,77.74,76.07,{"symbol":5,"time":2587,"open":2588,"high":1013,"low":2589,"close":969},"2024-09-25",77.42,75.94,{"symbol":5,"time":2591,"open":2592,"high":1411,"low":1396,"close":2593},"2024-09-24",77.37,77.46,{"symbol":5,"time":2595,"open":2578,"high":2487,"low":2596,"close":2597},"2024-09-23",76.97,77.44,{"symbol":5,"time":2599,"open":2600,"high":1436,"low":2600,"close":2564},"2024-09-20",75.52,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-09-19",76.08,76.2,74.85,75.66,{"symbol":5,"time":2608,"open":957,"high":2609,"low":2610,"close":2611},"2024-09-18",75.84,74.54,74.68,{"symbol":5,"time":2613,"open":659,"high":2614,"low":971,"close":2615},"2024-09-17",76.47,75.61,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-09-16",74.87,76.65,74.8,76.34,{"symbol":5,"time":2623,"open":2624,"high":846,"low":2625,"close":2626},"2024-09-13",74.67,74.13,75.01,{"symbol":5,"time":2628,"open":827,"high":2629,"low":2630,"close":831},"2024-09-12",76.89,73.29,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":959,"close":821},"2024-09-11",75.78,76.84,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":2585},"2024-09-10",75.43,76.13,75.02,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":2645},"2024-09-09",75.27,75.92,74.92,75.1,{"symbol":5,"time":2647,"open":958,"high":713,"low":2648,"close":2649},"2024-09-06",74.6,75.16,{"symbol":5,"time":2651,"open":1392,"high":2652,"low":2653,"close":2654},"2024-09-05",76.67,75.25,75.8,{"symbol":5,"time":2656,"open":2657,"high":1018,"low":2658,"close":2659},"2024-09-04",76.55,75.71,76.87,{"symbol":5,"time":2661,"open":2662,"high":708,"low":2603,"close":1396},"2024-09-03",76.62,{"symbol":5,"time":2664,"open":2665,"high":1384,"low":2603,"close":1477},"2024-08-30",76.31,{"symbol":5,"time":2667,"open":2568,"high":1018,"low":2668,"close":2669},"2024-08-29",75.54,76.27,{"symbol":5,"time":2671,"open":2568,"high":2672,"low":2673,"close":2615},"2024-08-28",76.28,75.19,{"symbol":5,"time":2675,"open":2605,"high":2676,"low":2677,"close":2678},"2024-08-27",75.99,74.61,75.97,{"symbol":5,"time":2680,"open":1466,"high":2681,"low":2620,"close":2682},"2024-08-26",75.4,75.18,{"symbol":5,"time":2684,"open":2685,"high":2645,"low":2686,"close":2687},"2024-08-23",74.88,73.75,74.73,{"symbol":5,"time":2689,"open":846,"high":957,"low":1479,"close":831},"2024-08-22",{"symbol":5,"time":2691,"open":1485,"high":2654,"low":2692,"close":2693},"2024-08-21",74.64,75.42,{"symbol":5,"time":2695,"open":1401,"high":2665,"low":2696,"close":2697},"2024-08-20",74.77,75.57,{"symbol":5,"time":2699,"open":2700,"high":2673,"low":2701,"close":2696},"2024-08-19",74.69,74.36,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2707},"2024-08-16",73.25,74.9,72.9,74.72,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":2712,"close":2713},"2024-08-15",73.28,73.83,72.53,73.4,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-08-14",71.61,73.67,71.44,72.79,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2724,"close":2725},"2024-08-13",70.32,71.59,69.65,71.5,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":2731},"2024-08-12",69.8,71.54,69.4,70.36,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2736,"close":2737},"2024-08-09",68.99,69.98,67.97,69.69,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":2742,"close":2743},"2024-08-08",69.72,70.99,68.39,68.68,{"symbol":5,"time":2745,"open":2746,"high":2747,"low":2748,"close":2749},"2024-08-07",65.68,71.82,65,69.93,{"symbol":5,"time":2751,"open":2752,"high":2753,"low":2754,"close":2755},"2024-08-06",56,56.86,55.19,55.81,{"symbol":5,"time":2757,"open":2758,"high":2759,"low":2760,"close":2761},"2024-08-05",54.91,56.36,54.57,55.39,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2767},"2024-08-02",56.62,56.75,55.52,56.51,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2772,"close":2773},"2024-08-01",58.03,58.3,56.47,57.2,{"symbol":5,"time":2775,"open":2771,"high":2776,"low":2777,"close":2778},"2024-07-31",59.07,57.94,58.04,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":2783,"close":2784},"2024-07-30",57.49,58.45,56.93,57.5,{"symbol":5,"time":2786,"open":2787,"high":2788,"low":2789,"close":2790},"2024-07-29",57,58.06,56.42,57.39,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2795,"close":2787},"2024-07-26",57.66,57.81,56.84,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2800,"close":2801},"2024-07-25",57.13,58.62,56.81,57.31,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2806,"close":2807},"2024-07-24",57.83,58.7,56.52,56.64,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2812,"close":2777},"2024-07-23",58.34,58.95,57.68,{"symbol":5,"time":2814,"open":2815,"high":2815,"low":2778,"close":2782},"2024-07-22",59,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2820,"close":2821},"2024-07-19",58.12,58.78,57.58,58.48,{"symbol":5,"time":2823,"open":2824,"high":2825,"low":2826,"close":2827},"2024-07-18",60.48,60.51,58.07,58.13,{"symbol":5,"time":2829,"open":2830,"high":2831,"low":2832,"close":2833},"2024-07-17",58.49,59.59,57.97,59.11,{"symbol":5,"time":2835,"open":2836,"high":2837,"low":2838,"close":2839},"2024-07-16",60.15,60.27,59.41,59.48,{"symbol":5,"time":2841,"open":2842,"high":2843,"low":2844,"close":2845},"2024-07-15",59.74,60.72,59.26,59.9,{"symbol":5,"time":2847,"open":2848,"high":2845,"low":2849,"close":2850},"2024-07-12",58.93,58.77,59.55,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2819,"close":2855},"2024-07-11",59.63,59.92,58.79,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2831},"2024-07-10",60.5,60.55,58.98,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2865,"close":2866},"2024-07-09",60.26,60.78,59.32,60.28,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2871,"close":2872},"2024-07-08",60.98,61.05,59.52,60.11,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2877,"close":2878},"2024-07-05",60.62,61.38,60.37,61.09,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2883,"close":2884},"2024-07-03",61.14,61.48,60.66,60.73,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":2887,"close":2889},"2024-07-02",59.66,61.04,61.01,{"symbol":5,"time":2891,"open":2892,"high":2892,"low":2893,"close":2894},"2024-07-01",60.43,59.58,59.85,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2837},"2024-06-28",60.03,60.84,59.79,{"symbol":5,"time":2901,"open":2902,"high":2903,"low":2904,"close":2905},"2024-06-27",58.31,60.18,57.93,60.04,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2787,"close":2910},"2024-06-26",58.17,58.43,58.11,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2915,"close":2916},"2024-06-25",58.44,59.08,57.9,58.69,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2921,"close":2922},"2024-06-24",58.4,59.18,58.26,58.28,{"symbol":5,"time":2924,"open":2922,"high":2925,"low":2926,"close":2927},"2024-06-21",58.65,57.77,58.56,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2932,"close":2777},"2024-06-20",58.6,58.76,57.17,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2815,"close":2937},"2024-06-18",60.88,61.25,59.15,{"symbol":5,"time":2939,"open":2940,"high":2882,"low":2903,"close":2941},"2024-06-17",60.64,60.9,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2864},"2024-06-14",60.45,60.89,60.13,{"symbol":5,"time":2948,"open":2825,"high":2949,"low":2950,"close":2951},"2024-06-13",60.69,59.65,60.23,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2875},"2024-06-12",59.69,60.75,59.05,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":2842},"2024-06-11",60,60.09,58.16,{"symbol":5,"time":2963,"open":2833,"high":2964,"low":2965,"close":2960},"2024-06-10",60.25,58.94,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":2971},"2024-06-07",59.38,59.99,59.01,59.72,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-06-06",59.84,60.06,59.21,59.75,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2782,"close":2982},"2024-06-05",59.39,60.14,59.71,{"symbol":5,"time":2984,"open":2985,"high":2839,"low":2986,"close":2987},"2024-06-04",58.66,58.61,58.64,{"symbol":5,"time":2989,"open":2990,"high":2990,"low":2991,"close":2992},"2024-06-03",59.61,58.18,58.8,{"symbol":5,"time":2994,"open":2995,"high":2838,"low":2996,"close":2865},"2024-05-31",58.87,57.71,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-05-30",59.12,59.23,57.86,58,{"symbol":5,"time":3004,"open":2848,"high":3005,"low":2805,"close":3006},"2024-05-29",60.3,59.73,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3011,"close":3012},"2024-05-28",61,61.08,59.28,59.45,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-05-24",61.11,61.76,60.68,61.35,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3024},"2024-05-23",61.97,62.08,60.65,60.93,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":2955,"close":3029},"2024-05-22",61.43,61.69,61.57,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":2894,"close":3034},"2024-05-21",61.74,61.8,61.31,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":3040},"2024-05-20",61.17,62.41,60.86,62.34,{"symbol":5,"time":3042,"open":2888,"high":3043,"low":2864,"close":3027},"2024-05-17",61.86,{"symbol":5,"time":3045,"open":3046,"high":3018,"low":2893,"close":3047},"2024-05-16",60.61,61.24,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3046,"close":2884},"2024-05-15",60.82,61.28,{"symbol":5,"time":3053,"open":3054,"high":2858,"low":3000,"close":3055},"2024-05-14",59.8,60.2,{"symbol":5,"time":3057,"open":2927,"high":2854,"low":2919,"close":2853},"2024-05-13",{"symbol":5,"time":3059,"open":3060,"high":3061,"low":2826,"close":2961},"2024-05-10",58.25,59.4,{"symbol":5,"time":3063,"open":3061,"high":2977,"low":3064,"close":2910},"2024-05-09",58.01,{"symbol":5,"time":3066,"open":3067,"high":3054,"low":3068,"close":2853},"2024-05-08",59.42,57.84,{"symbol":5,"time":3070,"open":2815,"high":3071,"low":3072,"close":3073},"2024-05-07",60.4,58.41,59.43,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":2909,"close":3078},"2024-05-06",59.25,60.35,58.81,{"symbol":5,"time":3080,"open":3043,"high":3081,"low":2855,"close":3082},"2024-05-03",62.49,58.88,{"symbol":5,"time":3084,"open":3085,"high":3086,"low":3087,"close":3088},"2024-05-02",63.15,65.26,63.01,65.2,{"symbol":5,"time":3090,"open":3091,"high":3092,"low":3093,"close":3094},"2024-05-01",63.51,64.87,63.14,63.53,{"symbol":5,"time":3096,"open":3097,"high":3098,"low":3099,"close":3100},"2024-04-30",63.79,64.44,63.16,63.18,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":3106},"2024-04-29",64.35,65.14,63.7,64.3,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-04-26",64.42,65.15,63.9,64.18,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3117,"close":3118},"2024-04-25",64.61,64.69,62.87,64.03,{"symbol":5,"time":3120,"open":3121,"high":3122,"low":3123,"close":3124},"2024-04-24",64.89,65.8,64.59,65.45,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":3129,"close":3130},"2024-04-23",64.08,65.1,63.98,64.8,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3135,"close":3136},"2024-04-22",63.97,64.23,62.61,63.69,{"symbol":5,"time":3138,"open":3097,"high":3139,"low":3140,"close":3141},"2024-04-19",64.41,62.92,63.4,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3094,"close":3118},"2024-04-18",64.77,65.01,{"symbol":5,"time":3147,"open":3121,"high":3148,"low":3149,"close":3150},"2024-04-17",65.55,64.5,64.66,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":3156},"2024-04-16",64.62,65.57,64.26,64.48,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2024-04-15",67.08,67.19,64.58,64.73,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3167,"close":3168},"2024-04-12",67.47,67.72,65.93,66.45,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2024-04-11",68.61,68.86,67.44,68.22,{"symbol":5,"time":3176,"open":3159,"high":3177,"low":3159,"close":3178},"2024-04-10",68.5,68.13,{"symbol":5,"time":3180,"open":3181,"high":3181,"low":3182,"close":3174},"2024-04-09",69.14,67.8,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":3187,"close":2742},"2024-04-08",70.04,70.24,68.23,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3193},"2024-04-05",69.75,71.83,69.34,70.91,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2024-04-04",72.03,73.63,69.21,69.23,{"symbol":5,"time":3201,"open":3171,"high":3202,"low":3203,"close":3204},"2024-04-03",72.02,68.58,71.32,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3209,"close":3210},"2024-04-02",66.97,68.93,66.6,68.85,{"symbol":5,"time":3212,"open":3213,"high":3213,"low":3214,"close":3215},"2024-04-01",68.73,66.73,67.82,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3220,"close":3221},"2024-03-28",67.21,68.6,67,68.31,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-03-27",68.29,68.32,66.19,67.27,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2024-03-26",67.96,68.17,67.04,67.45,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":3239},"2024-03-25",67.85,68.41,67.61,67.89,{"symbol":5,"time":3241,"open":3242,"high":3208,"low":3243,"close":3244},"2024-03-22",68.92,67.53,68.3,{"symbol":5,"time":3246,"open":3203,"high":3247,"low":3248,"close":3249},"2024-03-21",68.72,67.75,68.57,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3254,"close":3255},"2024-03-20",67.79,68.06,67.02,67.87,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":3168,"close":3252},"2024-03-19",67.13,67.88,{"symbol":5,"time":3261,"open":3262,"high":3263,"low":3264,"close":3265},"2024-03-18",66.99,68.18,66.81,67.55,{"symbol":5,"time":3267,"open":3166,"high":2736,"low":3268,"close":3269},"2024-03-15",66.51,66.72,{"symbol":5,"time":3271,"open":3272,"high":3190,"low":3273,"close":3274},"2024-03-14",69.29,67.62,68.04,{"symbol":5,"time":3276,"open":2723,"high":2723,"low":3277,"close":3278},"2024-03-13",70,70.18,{"symbol":5,"time":3280,"open":3281,"high":3282,"low":3283,"close":3284},"2024-03-12",71.68,71.95,70.74,71.34,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":3289,"close":3290},"2024-03-11",70.93,71.8,69.91,71.46,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3295,"close":3296},"2024-03-08",73.26,73.5,71.09,71.35,{"symbol":5,"time":3298,"open":3282,"high":3299,"low":3300,"close":3301},"2024-03-07",73.33,71.19,73.07,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3204},"2024-03-06",70.97,71.73,69.11,{"symbol":5,"time":3308,"open":3309,"high":3309,"low":3310,"close":3311},"2024-03-05",71.07,67.31,69.04,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":3317},"2024-03-04",70.69,71.69,70.5,71.39,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":3249,"close":3322},"2024-03-01",69.09,70.49,70.44,{"symbol":5,"time":3324,"open":3325,"high":3326,"low":3327,"close":3306},"2024-02-29",70.05,70.15,68.15,{"symbol":5,"time":3329,"open":3330,"high":3325,"low":3331,"close":3332},"2024-02-28",69.95,68.78,69.51,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":3337,"close":3330},"2024-02-27",69.32,70.28,68.87,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":3342,"close":3343},"2024-02-26",68,69.48,67.77,68.4,{"symbol":5,"time":3345,"open":3346,"high":3239,"low":3160,"close":3347},"2024-02-23",67.5,67.64,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-02-22",66.95,67.23,65.77,66.96,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3009,"close":3358},"2024-02-21",62.03,65.52,65.34,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":3363,"close":3364},"2024-02-20",68.16,68.36,66.76,67.91,{"symbol":5,"time":3366,"open":3367,"high":3367,"low":3368,"close":3369},"2024-02-16",70.08,67.9,68.48,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":3185,"close":3374},"2024-02-15",71.45,71.49,70.26,{"symbol":5,"time":3376,"open":3367,"high":3377,"low":2749,"close":3378},"2024-02-14",70.94,70.88,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":3383,"close":2730},"2024-02-13",68.52,69.56,68.25,{"symbol":5,"time":3385,"open":3386,"high":3295,"low":3387,"close":3374},"2024-02-12",70.66,70.13,{"symbol":5,"time":3389,"open":3383,"high":3390,"low":3391,"close":3322},"2024-02-09",70.86,68.2,{"symbol":5,"time":3393,"open":3394,"high":3395,"low":3396,"close":3236},"2024-02-08",69.79,70.64,67.76,{"symbol":5,"time":3398,"open":2711,"high":3399,"low":3400,"close":3401},"2024-02-07",73.91,67.22,70.03,{"symbol":5,"time":3403,"open":3404,"high":3405,"low":3406,"close":3407},"2024-02-06",66.5,67.56,65.89,67.48,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3412,"close":3413},"2024-02-05",66.41,66.44,64.86,66.09,{"symbol":5,"time":3415,"open":3416,"high":3262,"low":3417,"close":3411},"2024-02-02",66.34,65.9,{"symbol":5,"time":3419,"open":3420,"high":3421,"low":3123,"close":3168},"2024-02-01",64.71,66.69,{"symbol":5,"time":3423,"open":3092,"high":3424,"low":3425,"close":3426},"2024-01-31",65.28,63.59,64.49,{"symbol":5,"time":3428,"open":3226,"high":3429,"low":3122,"close":3430},"2024-01-30",66.92,66.71,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":3168},"2024-01-29",65.81,66.64,65.66,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":3440,"close":3441},"2024-01-26",65.46,66.77,65.35,66.12,{"symbol":5,"time":3443,"open":3227,"high":3444,"low":3445,"close":3148},"2024-01-25",67.36,65.02,{"symbol":5,"time":3447,"open":3448,"high":3269,"low":3144,"close":3449},"2024-01-24",65.06,66.11,{"symbol":5,"time":3451,"open":3155,"high":3452,"low":3453,"close":3139},"2024-01-23",64.78,63.77,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2024-01-22",61.88,62.8,61.4,62.66,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":2941},"2024-01-19",61.55,62.1,60.08,{"symbol":5,"time":3466,"open":3009,"high":3467,"low":3468,"close":3469},"2024-01-18",61.49,60.29,61.41,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3006,"close":2875},"2024-01-17",61.2,61.62,{"symbol":5,"time":3475,"open":2878,"high":3476,"low":2889,"close":3477},"2024-01-16",62.39,62,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":3016,"close":3482},"2024-01-12",62.63,63.04,62.44,{"symbol":5,"time":3484,"open":3477,"high":3485,"low":3486,"close":3487},"2024-01-11",62.33,60.96,62.25,{"symbol":5,"time":3489,"open":2968,"high":3490,"low":3491,"close":3492},"2024-01-10",61.6,59.13,61.37,{"symbol":5,"time":3494,"open":3495,"high":3472,"low":3496,"close":3061},"2024-01-09",60.31,59.31,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":2782,"close":3501},"2024-01-08",58.55,61.3,61.26,{"symbol":5,"time":3503,"open":2921,"high":2848,"low":3504,"close":2810},"2024-01-05",58.08,{"symbol":5,"time":3506,"open":3002,"high":3507,"low":3508,"close":3509},"2024-01-04",58.73,57.78,58.39,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":3514,"close":3515},"2024-01-03",57.28,58.22,56.94,57.85,{"symbol":5,"time":3517,"open":3518,"high":2849,"low":3519,"close":3508},"2024-01-02",58.1,57.35,{"symbol":5,"time":3521,"open":3522,"high":2980,"low":3523,"close":3524},"2023-12-29",59.3,58.27,58.53,{"symbol":5,"time":3526,"open":3527,"high":2893,"low":3528,"close":3061},"2023-12-28",59.5,59.06,{"symbol":5,"time":3530,"open":2887,"high":3531,"low":3532,"close":3533},"2023-12-27",59.83,59.02,59.34,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3491,"close":3054},"2023-12-26",59.46,59.87,{"symbol":5,"time":3539,"open":3540,"high":3541,"low":2927,"close":3542},"2023-12-22",58.84,59.53,59.27,{"symbol":5,"time":3544,"open":2926,"high":2985,"low":3545,"close":3546},"2023-12-21",57.54,58.51,{"symbol":5,"time":3548,"open":2793,"high":2987,"low":3514,"close":3549},"2023-12-20",57.45,{"symbol":5,"time":3551,"open":3552,"high":2794,"low":3553,"close":3554},"2023-12-19",56.3,55.8,57.76,{"symbol":5,"time":3556,"open":2996,"high":2794,"low":3557,"close":3558},"2023-12-18",56.08,56.11,{"symbol":5,"time":3560,"open":3561,"high":3064,"low":3562,"close":2804},"2023-12-15",57.05,56.38,{"symbol":5,"time":3564,"open":3553,"high":3565,"low":3566,"close":3561},"2023-12-14",57.47,55.72,{"symbol":5,"time":3568,"open":3569,"high":3570,"low":3571,"close":3572},"2023-12-13",55.1,55.53,54.67,55.35,{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3577,"close":3578},"2023-12-12",53.84,55.64,53.4,55.04,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3584},"2023-12-11",52.39,53.75,52.2,53.64,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3589,"close":3590},"2023-12-08",51.14,52.36,50.97,52.16,{"symbol":5,"time":3592,"open":3593,"high":3593,"low":3594,"close":3595},"2023-12-07",51.91,50.65,51.32,{"symbol":5,"time":3597,"open":3598,"high":3599,"low":3600,"close":3601},"2023-12-06",52.84,52.99,51.79,51.83,{"symbol":5,"time":3603,"open":3604,"high":3605,"low":3601,"close":3606},"2023-12-05",52.07,52.97,52.52,{"symbol":5,"time":3608,"open":3609,"high":3610,"low":3611,"close":3612},"2023-12-04",51.98,52.67,51.86,52.25,{"symbol":5,"time":3614,"open":3615,"high":3616,"low":3617,"close":3618},"2023-12-01",52.05,52.7,51.69,52.49,{"symbol":5,"time":3620,"open":3621,"high":3622,"low":3623,"close":3624},"2023-11-30",53.88,54.89,52.43,52.56,{"symbol":5,"time":3626,"open":3627,"high":3628,"low":3598,"close":3629},"2023-11-29",53.48,53.93,53.6,{"symbol":5,"time":3631,"open":3632,"high":3628,"low":3633,"close":3634},"2023-11-28",53.25,52.69,52.79,{"symbol":5,"time":3636,"open":3637,"high":3638,"low":3639,"close":3640},"2023-11-27",53.32,53.95,53.21,53.74,{"symbol":5,"time":3642,"open":3605,"high":3643,"low":3644,"close":3645},"2023-11-24",53.69,52.82,53.43,{"symbol":5,"time":3647,"open":3648,"high":3649,"low":3650,"close":3605},"2023-11-22",52.9,53.71,52.76,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3655,"close":3656},"2023-11-21",51.77,52.77,51.55,52.58,{"symbol":5,"time":3658,"open":3659,"high":3660,"low":3661,"close":3593},"2023-11-20",51.59,52.08,51.27,{"symbol":5,"time":3663,"open":3664,"high":3595,"low":3665,"close":3666},"2023-11-17",50.59,50.32,51.26,{"symbol":5,"time":3668,"open":3669,"high":3670,"low":3671,"close":3672},"2023-11-16",50.71,51.24,49.97,50.42,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":3669,"close":3677},"2023-11-15",51.43,51.81,51.06,{"symbol":5,"time":3679,"open":3680,"high":3609,"low":3681,"close":3595},"2023-11-14",51.01,50.91,{"symbol":5,"time":3683,"open":3684,"high":3685,"low":3686,"close":3687},"2023-11-13",50.44,50.73,49.7,50.3,{"symbol":5,"time":3689,"open":3690,"high":3691,"low":3692,"close":3693},"2023-11-10",50,50.83,49.9,50.82,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3698,"close":3699},"2023-11-09",50.51,50.96,49.63,49.67,{"symbol":5,"time":3701,"open":3702,"high":3703,"low":3704,"close":3705},"2023-11-08",49.82,51.34,49.44,50.24,{"symbol":5,"time":3707,"open":3708,"high":3709,"low":3710,"close":3711},"2023-11-07",50.17,50.34,47.66,49.52,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":3716,"close":3717},"2023-11-06",50.09,50.8,48.29,50.1,{"symbol":5,"time":3719,"open":3720,"high":3721,"low":3722,"close":3723},"2023-11-03",44.5,50.57,44.12,50.48,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3729},"2023-11-02",57.34,58.19,57.15,57.59,{"symbol":5,"time":3731,"open":3732,"high":2812,"low":3733,"close":2801},"2023-11-01",57.43,56.21,{"symbol":5,"time":3735,"open":3736,"high":3737,"low":3557,"close":2932},"2023-10-31",56.49,57.4,{"symbol":5,"time":3739,"open":2767,"high":3740,"low":3741,"close":3742},"2023-10-30",56.82,55.94,56.32,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":3747,"close":3748},"2023-10-27",55.79,56.57,55.58,56.26,{"symbol":5,"time":3750,"open":2752,"high":2789,"low":3751,"close":3566},"2023-10-26",55.46,{"symbol":5,"time":3753,"open":3754,"high":3549,"low":3755,"close":3741},"2023-10-25",57.08,55.9,{"symbol":5,"time":3757,"open":3758,"high":3759,"low":3760,"close":3545},"2023-10-24",56.28,57.7,56.14,{"symbol":5,"time":3762,"open":3763,"high":3746,"low":2766,"close":3764},"2023-10-23",56.01,56.1,{"symbol":5,"time":3766,"open":3767,"high":2777,"low":3768,"close":2759},"2023-10-20",57.91,55.92,{"symbol":5,"time":3770,"open":3771,"high":2782,"low":3772,"close":2926},"2023-10-19",57.63,57.46,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3729,"close":3777},"2023-10-18",57.88,58.5,57.67,{"symbol":5,"time":3779,"open":3780,"high":3781,"low":2996,"close":2925},"2023-10-17",58.42,59.37,{"symbol":5,"time":3783,"open":2927,"high":2977,"low":3068,"close":3784},"2023-10-16",59.14,{"symbol":5,"time":3786,"open":3787,"high":3788,"low":3789,"close":3554},"2023-10-13",56.61,58.05,56.07,{"symbol":5,"time":3791,"open":3792,"high":3793,"low":3554,"close":3002},"2023-10-12",58.85,59.1,{"symbol":5,"time":3795,"open":3073,"high":3796,"low":2787,"close":3797},"2023-10-11",59.47,58.97,{"symbol":5,"time":3799,"open":3800,"high":3077,"low":3533,"close":3061},"2023-10-10",59.6,{"symbol":5,"time":3802,"open":2971,"high":3803,"low":2782,"close":3804},"2023-10-09",60.6,59.51,{"symbol":5,"time":3806,"open":3807,"high":3808,"low":2784,"close":3809},"2023-10-06",57.62,60.21,59.93,{"symbol":5,"time":3811,"open":2910,"high":2902,"low":2807,"close":3812},"2023-10-05",58.02,{"symbol":5,"time":3814,"open":2832,"high":3815,"low":3565,"close":2921},"2023-10-04",58.75,{"symbol":5,"time":3817,"open":2770,"high":3818,"low":3754,"close":3819},"2023-10-03",58.37,57.61,{"symbol":5,"time":3821,"open":2855,"high":3822,"low":2810,"close":3823},"2023-10-02",59.57,58.63,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3828,"close":3829},"2023-09-29",59.64,59.67,58.35,58.68,{"symbol":5,"time":3831,"open":2991,"high":3832,"low":2996,"close":2930},"2023-09-28",59.24,{"symbol":5,"time":3834,"open":2777,"high":2810,"low":2784,"close":3835},"2023-09-27",58.14,{"symbol":5,"time":3837,"open":3068,"high":2778,"low":3838,"close":3732},"2023-09-26",57.19,{"symbol":5,"time":3840,"open":3068,"high":3841,"low":3771,"close":2910},"2023-09-25",58.15,{"symbol":5,"time":3843,"open":3815,"high":3844,"low":2910,"close":3845},"2023-09-22",59.09,58.24,{"symbol":5,"time":3847,"open":2887,"high":2836,"low":3848,"close":2819},"2023-09-21",58.67,[3850,3856,3861,3866,3871,3876,3881,3886,3891,3896,3901,3906,3911,3916,3920,3925,3930,3935,3940,3945,3950,3953,3958,3962,3967,3972,3977,3982,3987,3992,3997,4002,4007,4012,4017,4022,4027,4032,4037,4042,4047,4052,4057,4062,4067,4072,4077,4082,4087,4092,4097,4102,4107,4112,4116,4121,4125,4130,4135,4139,4143,4148,4153,4158,4163,4168,4173,4178,4183,4188,4193,4198,4202,4207,4212,4216,4221,4226,4230,4235,4240,4245,4250,4255,4260,4265,4269,4274,4279,4284,4288,4292,4297,4302,4306,4311,4316,4321,4326,4331,4336,4341,4346,4351,4356,4361,4366,4370,4375,4380,4385,4390,4395,4400,4405,4410,4415,4420,4425,4430,4435,4440,4445,4450,4455,4460,4465,4470,4475,4480,4485,4490,4495,4500,4505,4510,4515,4520,4525,4530,4535,4540,4545,4550,4555,4560,4565,4570,4575,4580,4585,4589,4594,4599,4604,4609,4614,4619,4624,4628,4633,4637,4642,4647,4652,4657,4662,4667,4671,4674,4679,4684,4688,4692,4695,4699,4703,4708,4711,4716,4721,4726,4731,4735,4740,4745,4749,4753,4757,4762,4767,4772,4776,4781,4785,4790,4795,4800,4805,4810,4814,4819,4824,4829,4834,4839,4844,4849,4854,4858,4862,4867,4870,4875,4880,4885,4890,4894,4896,4900,4905,4910,4914,4919,4923,4928,4933,4938,4941,4946,4951,4956,4961,4964,4969,4974,4979,4983,4988,4992,4997,5001,5006,5011,5016,5021,5026,5031,5036,5040,5044,5048,5053,5058,5063,5068,5073,5078,5083,5088,5093,5097,5102,5107,5112,5117,5121],{"symbol":3851,"time":17,"open":3852,"high":3853,"low":3854,"close":3855},"SPY",761.31,762,757.97,761.69,{"symbol":3851,"time":23,"open":3857,"high":3858,"low":3859,"close":3860},763.15,763.57,759.96,762.6,{"symbol":3851,"time":29,"open":3862,"high":3863,"low":3864,"close":3865},759.5,761.67,749.6,754.05,{"symbol":3851,"time":35,"open":3867,"high":3868,"low":3869,"close":3870},760.12,760.35,756.15,757.39,{"symbol":3851,"time":41,"open":3872,"high":3873,"low":3874,"close":3875},759,763.52,757.93,760.88,{"symbol":3851,"time":47,"open":3877,"high":3878,"low":3879,"close":3880},764.72,766.38,763.6,764.29,{"symbol":3851,"time":53,"open":3882,"high":3883,"low":3884,"close":3885},758.03,760.11,756.64,757.83,{"symbol":3851,"time":59,"open":3887,"high":3888,"low":3889,"close":3890},764.08,764.47,760.94,762.4,{"symbol":3851,"time":65,"open":3892,"high":3893,"low":3894,"close":3895},769.07,769.7,765.14,765.96,{"symbol":3851,"time":71,"open":3897,"high":3898,"low":3899,"close":3900},772.01,772.87,769,770.19,{"symbol":3851,"time":76,"open":3902,"high":3903,"low":3904,"close":3905},767.9,774.03,767.45,773.17,{"symbol":3851,"time":82,"open":3907,"high":3908,"low":3909,"close":3910},762.45,766.43,761.73,765.16,{"symbol":3851,"time":88,"open":3912,"high":3913,"low":3914,"close":3915},762.01,764.67,759.48,761.78,{"symbol":3851,"time":94,"open":3917,"high":3918,"low":3877,"close":3919},767.33,768,767.05,{"symbol":3851,"time":100,"open":3921,"high":3922,"low":3923,"close":3924},771.76,775.3,768.31,769.35,{"symbol":3851,"time":105,"open":3926,"high":3927,"low":3928,"close":3929},768.5,772.36,767.16,771.1,{"symbol":3851,"time":111,"open":3931,"high":3932,"low":3933,"close":3934},764.73,767.35,763.93,766.08,{"symbol":3851,"time":117,"open":3936,"high":3937,"low":3938,"close":3939},766.16,766.78,763.05,765.91,{"symbol":3851,"time":123,"open":3941,"high":3942,"low":3943,"close":3944},764.78,765.22,762.08,763.47,{"symbol":3851,"time":129,"open":3946,"high":3947,"low":3948,"close":3949},766.05,767.85,764.17,765.72,{"symbol":3851,"time":135,"open":3895,"high":3951,"low":3952,"close":3860},768.15,762.04,{"symbol":3851,"time":140,"open":3954,"high":3955,"low":3956,"close":3957},770.36,772.47,768.1,769.06,{"symbol":3851,"time":146,"open":3959,"high":3960,"low":3961,"close":3904},768.7,769.5,766.92,{"symbol":3851,"time":152,"open":3963,"high":3964,"low":3965,"close":3966},776.18,776.78,772.51,772.67,{"symbol":3851,"time":158,"open":3968,"high":3969,"low":3970,"close":3971},778.54,778.8,775.43,776.34,{"symbol":3851,"time":163,"open":3973,"high":3974,"low":3975,"close":3976},774.87,779.37,774.11,777.88,{"symbol":3851,"time":168,"open":3978,"high":3979,"low":3980,"close":3981},774.71,774.9,771.28,772.49,{"symbol":3851,"time":174,"open":3983,"high":3984,"low":3985,"close":3986},774.53,774.61,769.2,770.56,{"symbol":3851,"time":180,"open":3988,"high":3989,"low":3990,"close":3991},772.6,775.05,771.62,773.03,{"symbol":3851,"time":186,"open":3993,"high":3994,"low":3995,"close":3996},771.02,773.92,769.61,773.26,{"symbol":3851,"time":190,"open":3998,"high":3999,"low":4000,"close":4001},770.21,771.82,767.46,768.56,{"symbol":3851,"time":196,"open":4003,"high":4004,"low":4005,"close":4006},775.85,776.85,769.51,769.79,{"symbol":3851,"time":202,"open":4008,"high":4009,"low":4010,"close":4011},760.63,773.41,760.52,771.33,{"symbol":3851,"time":208,"open":4013,"high":4014,"low":4015,"close":4016},749.44,758.58,748.8,757.67,{"symbol":3851,"time":214,"open":4018,"high":4019,"low":4020,"close":4021},744.68,748.9,737.68,747.03,{"symbol":3851,"time":220,"open":4023,"high":4024,"low":4025,"close":4026},736.05,742.45,734.59,741.69,{"symbol":3851,"time":226,"open":4028,"high":4029,"low":4030,"close":4031},739.97,742.68,729.1,729.46,{"symbol":3851,"time":232,"open":4033,"high":4034,"low":4035,"close":4036},739.19,742.79,735.98,740.86,{"symbol":3851,"time":238,"open":4038,"high":4039,"low":4040,"close":4041},744.91,745.53,735.87,739.09,{"symbol":3851,"time":243,"open":4043,"high":4044,"low":4045,"close":4046},738.51,743.72,737.29,738.93,{"symbol":3851,"time":249,"open":4048,"high":4049,"low":4050,"close":4051},739.37,742.56,735.21,738.18,{"symbol":3851,"time":255,"open":4053,"high":4054,"low":4055,"close":4056},746.62,750.02,746.37,747.41,{"symbol":3851,"time":261,"open":4058,"high":4059,"low":4060,"close":4061},746.29,749.04,744.18,748.28,{"symbol":3851,"time":267,"open":4063,"high":4064,"low":4065,"close":4066},747.06,748.73,741.51,742.09,{"symbol":3851,"time":272,"open":4068,"high":4069,"low":4070,"close":4071},742.08,747.29,740.8,743.29,{"symbol":3851,"time":278,"open":4073,"high":4074,"low":4075,"close":4076},752.76,754.57,747.88,750.72,{"symbol":3851,"time":284,"open":4078,"high":4079,"low":4080,"close":4081},754.24,755.58,750.2,754.81,{"symbol":3851,"time":289,"open":4083,"high":4084,"low":4085,"close":4086},750.91,753.34,748.66,751.83,{"symbol":3851,"time":295,"open":4088,"high":4089,"low":4090,"close":4091},752.47,753.91,748,749.17,{"symbol":3851,"time":300,"open":4093,"high":4094,"low":4095,"close":4096},752.05,755.42,748.1,754.95,{"symbol":3851,"time":306,"open":4098,"high":4099,"low":4100,"close":4101},747.35,751.97,745.59,751.71,{"symbol":3851,"time":312,"open":4103,"high":4104,"low":4105,"close":4106},743.16,746.15,739.51,745.4,{"symbol":3851,"time":318,"open":4108,"high":4109,"low":4110,"close":4111},750.22,750.96,745.21,747.71,{"symbol":3851,"time":323,"open":4113,"high":4114,"low":4056,"close":4115},748.74,752.41,751.28,{"symbol":3851,"time":329,"open":4117,"high":4118,"low":4119,"close":4120},747.4,751.31,740.03,744.78,{"symbol":3851,"time":335,"open":4122,"high":4013,"low":4123,"close":4124},745,742.38,745.76,{"symbol":3851,"time":341,"open":4126,"high":4127,"low":4128,"close":4129},741.29,748.02,740.89,746.77,{"symbol":3851,"time":347,"open":4131,"high":4132,"low":4133,"close":4134},736.53,741.56,732.09,741,{"symbol":3851,"time":353,"open":4136,"high":4131,"low":4137,"close":4138},728.95,716.58,728.99,{"symbol":3851,"time":359,"open":4140,"high":4048,"low":4141,"close":4142},738.91,729.6,734.3,{"symbol":3851,"time":364,"open":4144,"high":4145,"low":4146,"close":4147},735.17,739.95,730.84,733.24,{"symbol":3851,"time":370,"open":4149,"high":4150,"low":4151,"close":4152},733.81,739.63,732.3,733.58,{"symbol":3851,"time":376,"open":4154,"high":4155,"low":4156,"close":4157},747.7,750.18,743.13,744.39,{"symbol":3851,"time":382,"open":4159,"high":4160,"low":4161,"close":4162},747.76,748.23,743.86,746.74,{"symbol":3851,"time":388,"open":4164,"high":4165,"low":4166,"close":4167},751.29,752.15,739.22,740.96,{"symbol":3851,"time":393,"open":4169,"high":4170,"low":4171,"close":4172},754.55,755.44,749.88,750.33,{"symbol":3851,"time":398,"open":4174,"high":4175,"low":4176,"close":4177},751.85,756.68,751.76,754.83,{"symbol":3851,"time":403,"open":4179,"high":4180,"low":4181,"close":4182},740.71,744.44,735.03,741.75,{"symbol":3851,"time":409,"open":4184,"high":4185,"low":4186,"close":4187},728.76,740,724.41,737.76,{"symbol":3851,"time":415,"open":4189,"high":4190,"low":4191,"close":4192},733.39,738.38,725.33,725.43,{"symbol":3851,"time":421,"open":4194,"high":4195,"low":4196,"close":4197},743.63,746.9,722.59,737.05,{"symbol":3851,"time":427,"open":4199,"high":4200,"low":4201,"close":4166},743.36,745.34,738.19,{"symbol":3851,"time":433,"open":4203,"high":4204,"low":4205,"close":4206},752.31,752.82,735.53,737.55,{"symbol":3851,"time":439,"open":4208,"high":4209,"low":4210,"close":4211},752.1,758.31,751.47,757.09,{"symbol":3851,"time":445,"open":4213,"high":4214,"low":4215,"close":4078},758.15,758.8,753.57,{"symbol":3851,"time":451,"open":4217,"high":4218,"low":4219,"close":4220},757.03,760.4,756.75,759.57,{"symbol":3851,"time":457,"open":4222,"high":4223,"low":4224,"close":4225},755.36,760.28,754.69,758.54,{"symbol":3851,"time":463,"open":4227,"high":4228,"low":4224,"close":4229},755.9,758.08,756.48,{"symbol":3851,"time":469,"open":4231,"high":4232,"low":4233,"close":4234},750.25,755.15,749.23,754.6,{"symbol":3851,"time":475,"open":4236,"high":4237,"low":4238,"close":4239},750.88,751.38,748.22,750.46,{"symbol":3851,"time":481,"open":4241,"high":4242,"low":4243,"close":4244},750.01,752.13,748.37,750.59,{"symbol":3851,"time":487,"open":4246,"high":4247,"low":4248,"close":4249},746.24,748.94,744.48,745.64,{"symbol":3851,"time":493,"open":4251,"high":4252,"low":4253,"close":4254},738.64,744.87,737.03,742.72,{"symbol":3851,"time":499,"open":4256,"high":4257,"low":4258,"close":4259},735.71,741.87,733.89,741.25,{"symbol":3851,"time":504,"open":4261,"high":4262,"low":4263,"close":4264},734.78,737.65,731.53,733.73,{"symbol":3851,"time":510,"open":4266,"high":4267,"low":4189,"close":4268},739.83,741.42,738.65,{"symbol":3851,"time":515,"open":4270,"high":4271,"low":4272,"close":4273},741.79,743.46,737.96,739.17,{"symbol":3851,"time":521,"open":4275,"high":4276,"low":4277,"close":4278},743.65,749.53,743.56,748.17,{"symbol":3851,"time":527,"open":4280,"high":4281,"low":4282,"close":4283},738.47,743.91,735.47,742.31,{"symbol":3851,"time":533,"open":4285,"high":4286,"low":4287,"close":4051},736.89,738.84,731.83,{"symbol":3851,"time":539,"open":4289,"high":4290,"low":4289,"close":4291},736.45,740.79,739.3,{"symbol":3851,"time":544,"open":4293,"high":4294,"low":4295,"close":4296},734.93,738.08,734.57,737.62,{"symbol":3851,"time":550,"open":4298,"high":4299,"low":4300,"close":4301},735.05,736.13,729.75,731.58,{"symbol":3851,"time":556,"open":4303,"high":4025,"low":4304,"close":4305},728.16,727.82,733.83,{"symbol":3851,"time":562,"open":4307,"high":4308,"low":4309,"close":4310},721.77,725.04,721.49,723.77,{"symbol":3851,"time":568,"open":4312,"high":4313,"low":4314,"close":4315},720.07,722.12,714.99,718.01,{"symbol":3851,"time":574,"open":4317,"high":4318,"low":4319,"close":4320},721.25,724.87,720.47,720.65,{"symbol":3851,"time":580,"open":4322,"high":4323,"low":4324,"close":4325},714.63,719.79,710.45,718.66,{"symbol":3851,"time":586,"open":4327,"high":4328,"low":4329,"close":4330},711,712.2,708.37,711.58,{"symbol":3851,"time":592,"open":4332,"high":4333,"low":4334,"close":4335},711.82,712.88,709.25,711.69,{"symbol":3851,"time":598,"open":4337,"high":4338,"low":4339,"close":4340},713.17,715.63,712.3,715.17,{"symbol":3851,"time":604,"open":4342,"high":4343,"low":4344,"close":4345},710.75,714.47,709.01,713.94,{"symbol":3851,"time":610,"open":4347,"high":4348,"low":4349,"close":4350},709.5,712.36,702.28,708.45,{"symbol":3851,"time":616,"open":4352,"high":4353,"low":4354,"close":4355},709.15,711.45,708.22,711.21,{"symbol":3851,"time":622,"open":4357,"high":4358,"low":4359,"close":4360},710.28,711.28,702.64,704.08,{"symbol":3851,"time":628,"open":4362,"high":4363,"low":4364,"close":4365},708.78,709.91,706.14,708.72,{"symbol":3851,"time":633,"open":4364,"high":4367,"low":4368,"close":4369},712.39,705.76,710.14,{"symbol":3851,"time":639,"open":4371,"high":4372,"low":4373,"close":4374},701.06,702.78,698.53,701.66,{"symbol":3851,"time":644,"open":4376,"high":4377,"low":4378,"close":4379},695.26,700.28,694.2,699.94,{"symbol":3851,"time":650,"open":4381,"high":4382,"low":4383,"close":4384},687.69,694.58,687.66,694.46,{"symbol":3851,"time":656,"open":4386,"high":4387,"low":4388,"close":4389},677.41,686.3,676.58,686.1,{"symbol":3851,"time":662,"open":4391,"high":4392,"low":4393,"close":4394},681.32,682.03,678.45,679.46,{"symbol":3851,"time":667,"open":4396,"high":4397,"low":4398,"close":4399},674.84,681.16,673.77,679.91,{"symbol":3851,"time":673,"open":4401,"high":4402,"low":4403,"close":4404},676.39,677.08,671.46,676.01,{"symbol":3851,"time":679,"open":4406,"high":4407,"low":4408,"close":4409},656.65,659.61,651.06,659.22,{"symbol":3851,"time":684,"open":4411,"high":4412,"low":4413,"close":4414},655.86,659.72,655.52,658.93,{"symbol":3851,"time":690,"open":4416,"high":4417,"low":4418,"close":4419},646.42,658.2,645.11,655.83,{"symbol":3851,"time":695,"open":4421,"high":4422,"low":4423,"close":4424},653.9,658.52,653,655.24,{"symbol":3851,"time":701,"open":4426,"high":4427,"low":4428,"close":4429},638.94,651.54,637.98,650.34,{"symbol":3851,"time":705,"open":4431,"high":4432,"low":4433,"close":4434},640.11,640.37,629.28,631.97,{"symbol":3851,"time":711,"open":4436,"high":4437,"low":4438,"close":4439},642.5,642.66,633.11,634.09,{"symbol":3851,"time":716,"open":4441,"high":4442,"low":4443,"close":4444},652.06,654.85,644.82,645.09,{"symbol":3851,"time":720,"open":4446,"high":4447,"low":4448,"close":4449},658.67,660.89,654.24,656.82,{"symbol":3851,"time":726,"open":4451,"high":4452,"low":4453,"close":4454},651.32,657.03,649.88,653.18,{"symbol":3851,"time":732,"open":4456,"high":4457,"low":4458,"close":4459},658.07,662.62,653.94,655.38,{"symbol":3851,"time":737,"open":4461,"high":4462,"low":4463,"close":4464},656.51,656.69,644.72,648.57,{"symbol":3851,"time":742,"open":4466,"high":4467,"low":4468,"close":4469},656.97,662.98,655.17,659.8,{"symbol":3851,"time":747,"open":4471,"high":4472,"low":4473,"close":4474},668.36,669.72,661.19,661.43,{"symbol":3851,"time":752,"open":4476,"high":4477,"low":4478,"close":4479},672.39,674.44,669.7,670.79,{"symbol":3851,"time":758,"open":4481,"high":4482,"low":4483,"close":4484},668.38,672.07,667.12,669.03,{"symbol":3851,"time":764,"open":4486,"high":4487,"low":4488,"close":4489},669.27,672.34,661.36,662.29,{"symbol":3851,"time":769,"open":4491,"high":4492,"low":4493,"close":4494},671.16,671.65,665.87,666.06,{"symbol":3851,"time":774,"open":4496,"high":4497,"low":4498,"close":4499},677.58,680.08,673.34,676.33,{"symbol":3851,"time":780,"open":4501,"high":4502,"low":4503,"close":4504},677.72,683.36,674.76,677.18,{"symbol":3851,"time":786,"open":4506,"high":4507,"low":4508,"close":4509},666.39,679.92,662.39,678.27,{"symbol":3851,"time":791,"open":4511,"high":4512,"low":4513,"close":4514},673.41,676.11,669.76,672.38,{"symbol":3851,"time":797,"open":4516,"high":4517,"low":4518,"close":4519},682.08,685.53,675.61,681.31,{"symbol":3851,"time":802,"open":4521,"high":4522,"low":4523,"close":4524},681.63,687.09,679.62,685.13,{"symbol":3851,"time":808,"open":4526,"high":4527,"low":4528,"close":4529},675.06,682.61,669.66,680.33,{"symbol":3851,"time":814,"open":4531,"high":4532,"low":4533,"close":4534},678.7,688.62,678.02,686.38,{"symbol":3851,"time":819,"open":4536,"high":4537,"low":4538,"close":4539},683.09,686.86,681.64,685.99,{"symbol":3851,"time":824,"open":4541,"high":4542,"low":4543,"close":4544},693.28,693.3,684.35,689.3,{"symbol":3851,"time":830,"open":4546,"high":4547,"low":4548,"close":4549},690.18,693.68,690.1,693.15,{"symbol":3851,"time":836,"open":4551,"high":4552,"low":4553,"close":4554},681.9,688.35,680,687.35,{"symbol":3851,"time":842,"open":4556,"high":4557,"low":4558,"close":4559},687.83,690,680.37,682.39,{"symbol":3851,"time":848,"open":4561,"high":4562,"low":4563,"close":4564},682.32,690.06,681.73,689.43,{"symbol":3851,"time":853,"open":4566,"high":4567,"low":4568,"close":4569},683.84,686.18,681.55,684.48,{"symbol":3851,"time":858,"open":4571,"high":4572,"low":4573,"close":4574},684.02,689.15,682.83,686.29,{"symbol":3851,"time":863,"open":4576,"high":4577,"low":4578,"close":4579},680.14,684.94,675.78,682.85,{"symbol":3851,"time":868,"open":4581,"high":4582,"low":4583,"close":4584},681.69,686.28,677.52,681.75,{"symbol":3851,"time":874,"open":4586,"high":4587,"low":4558,"close":4588},694.24,695.35,681.27,{"symbol":3851,"time":880,"open":4590,"high":4591,"low":4592,"close":4593},696.39,697.14,689.18,691.96,{"symbol":3851,"time":885,"open":4595,"high":4596,"low":4597,"close":4598},694.95,696.54,691.66,692.12,{"symbol":3851,"time":890,"open":4600,"high":4601,"low":4602,"close":4603},689.42,695.87,688.34,693.95,{"symbol":3851,"time":896,"open":4605,"high":4606,"low":4607,"close":4608},681.46,692.31,680.85,690.62,{"symbol":3851,"time":900,"open":4610,"high":4611,"low":4612,"close":4613},680.94,683.69,675.79,677.62,{"symbol":3851,"time":905,"open":4615,"high":4616,"low":4617,"close":4618},690.35,691.45,681.76,686.19,{"symbol":3851,"time":911,"open":4620,"high":4621,"low":4622,"close":4623},696.21,696.96,684.03,689.53,{"symbol":3851,"time":916,"open":4625,"high":4626,"low":4600,"close":4627},689.58,696.93,695.41,{"symbol":3851,"time":922,"open":4629,"high":4630,"low":4631,"close":4632},691.79,694.21,687.12,691.97,{"symbol":3851,"time":927,"open":4590,"high":4634,"low":4635,"close":4636},697.06,684.83,694.04,{"symbol":3851,"time":932,"open":4638,"high":4639,"low":4640,"close":4641},697.05,697.84,693.94,695.42,{"symbol":3851,"time":937,"open":4643,"high":4644,"low":4645,"close":4646},694.18,696.53,693.57,695.49,{"symbol":3851,"time":942,"open":4648,"high":4649,"low":4650,"close":4651},690.49,694.13,689.92,692.73,{"symbol":3851,"time":947,"open":4653,"high":4654,"low":4655,"close":4656},688.15,690.96,687.16,689.23,{"symbol":3851,"time":950,"open":4658,"high":4659,"low":4660,"close":4661},689.85,691.13,686.92,688.98,{"symbol":3851,"time":956,"open":4663,"high":4664,"low":4665,"close":4666},679.65,688.74,678.13,685.4,{"symbol":3851,"time":962,"open":4668,"high":4669,"low":4670,"close":4496},681.49,684.77,676.57,{"symbol":3851,"time":967,"open":4672,"high":4673,"low":4548,"close":4597},693.66,694.25,{"symbol":3851,"time":973,"open":4675,"high":4676,"low":4677,"close":4678},694.57,695.45,691.25,692.24,{"symbol":3851,"time":978,"open":4680,"high":4681,"low":4682,"close":4683},691,691.72,686.04,690.36,{"symbol":3851,"time":983,"open":4646,"high":4685,"low":4686,"close":4687},696.09,691.35,693.77,{"symbol":3851,"time":987,"open":4689,"high":4685,"low":4690,"close":4691},690.68,690.63,695.16,{"symbol":3851,"time":993,"open":4690,"high":4693,"low":4592,"close":4694},695.31,694.07,{"symbol":3851,"time":999,"open":4696,"high":4608,"low":4697,"close":4698},688.82,687.49,689.51,{"symbol":3851,"time":1003,"open":4700,"high":4701,"low":4702,"close":4625},692.19,693.96,689.32,{"symbol":3851,"time":1007,"open":4704,"high":4705,"low":4706,"close":4707},687.93,692.32,687.78,691.81,{"symbol":3851,"time":1010,"open":4709,"high":4564,"low":4534,"close":4710},686.54,687.72,{"symbol":3851,"time":1016,"open":4712,"high":4713,"low":4714,"close":4715},685.71,686.87,679.82,683.17,{"symbol":3851,"time":1021,"open":4717,"high":4718,"low":4719,"close":4720},687.14,687.36,681.71,681.92,{"symbol":3851,"time":1026,"open":4722,"high":4723,"low":4724,"close":4725},687.45,688.56,686.58,687.01,{"symbol":3851,"time":1032,"open":4727,"high":4728,"low":4729,"close":4730},687.54,689.2,686.07,687.85,{"symbol":3851,"time":1038,"open":4732,"high":4597,"low":4733,"close":4734},690.64,689.27,690.31,{"symbol":3851,"time":1043,"open":4736,"high":4737,"low":4738,"close":4739},687.95,690.83,687.8,690.38,{"symbol":3851,"time":1048,"open":4741,"high":4742,"low":4743,"close":4744},683.92,688.2,683.87,687.96,{"symbol":3851,"time":1052,"open":4746,"high":4747,"low":4748,"close":4635},683.94,685.36,680.59,{"symbol":3851,"time":1056,"open":4750,"high":4751,"low":4752,"close":4748},676.59,681.09,676.47,{"symbol":3851,"time":1061,"open":4754,"high":4755,"low":4756,"close":4752},677.6,680.74,674.9,{"symbol":3851,"time":1066,"open":4758,"high":4759,"low":4760,"close":4761},679.89,680.44,671.2,671.4,{"symbol":3851,"time":1071,"open":4763,"high":4764,"low":4765,"close":4766},679.23,681.08,674.98,678.87,{"symbol":3851,"time":1077,"open":4768,"high":4769,"low":4770,"close":4771},685.74,685.76,679.25,680.73,{"symbol":3851,"time":1080,"open":4773,"high":4774,"low":4775,"close":4617},688.17,688.88,679.17,{"symbol":3851,"time":1085,"open":4777,"high":4778,"low":4779,"close":4780},685.14,689.25,682.17,689.17,{"symbol":3851,"time":1089,"open":4782,"high":4783,"low":4519,"close":4784},682.56,688.97,687.57,{"symbol":3851,"time":1091,"open":4786,"high":4787,"low":4788,"close":4789},683.15,685.39,682.59,683.04,{"symbol":3851,"time":1096,"open":4791,"high":4792,"low":4793,"close":4794},686.59,686.64,681.57,683.63,{"symbol":3851,"time":1102,"open":4796,"high":4797,"low":4798,"close":4799},685.47,688.39,684.58,685.69,{"symbol":3851,"time":1108,"open":4801,"high":4802,"low":4803,"close":4804},685.3,685.37,681.34,684.39,{"symbol":3851,"time":1114,"open":4806,"high":4807,"low":4808,"close":4809},680.57,684.91,679.69,683.89,{"symbol":3851,"time":1118,"open":4720,"high":4811,"low":4812,"close":4813},683.82,679.33,681.53,{"symbol":3851,"time":1123,"open":4815,"high":4816,"low":4817,"close":4818},678.81,682.99,678.74,680.27,{"symbol":3851,"time":1128,"open":4820,"high":4821,"low":4822,"close":4823},680.86,683.67,680.5,683.39,{"symbol":3851,"time":1133,"open":4825,"high":4826,"low":4827,"close":4828},677.63,681.7,676.72,679.68,{"symbol":3851,"time":1138,"open":4830,"high":4831,"low":4832,"close":4833},668.63,676.21,664.48,675.02,{"symbol":3851,"time":1141,"open":4835,"high":4836,"low":4837,"close":4838},662.69,670.06,661.59,668.73,{"symbol":3851,"time":1144,"open":4840,"high":4841,"low":4842,"close":4843},655.05,664.55,650.85,659.03,{"symbol":3851,"time":1150,"open":4845,"high":4846,"low":4847,"close":4848},672.91,675.56,651.89,652.53,{"symbol":3851,"time":1155,"open":4850,"high":4851,"low":4852,"close":4853},660.78,667.34,658.75,662.63,{"symbol":3851,"time":1160,"open":4855,"high":4856,"low":4411,"close":4857},662.1,665.12,660.08,{"symbol":3851,"time":1164,"open":4478,"high":4859,"low":4860,"close":4861},673.71,662.17,665.67,{"symbol":3851,"time":1167,"open":4863,"high":4864,"low":4865,"close":4866},665.38,675.66,663.27,671.93,{"symbol":3851,"time":1170,"open":4822,"high":4820,"low":4868,"close":4869},670.52,672.04,{"symbol":3851,"time":1172,"open":4871,"high":4872,"low":4873,"close":4874},684.79,684.96,680.95,683.38,{"symbol":3851,"time":1177,"open":4876,"high":4877,"low":4878,"close":4879},679.95,683.57,678.73,683,{"symbol":3851,"time":1182,"open":4881,"high":4882,"low":4883,"close":4884},677.24,682.18,675.03,681.44,{"symbol":3851,"time":1186,"open":4886,"high":4887,"low":4888,"close":4889},667.91,671.08,661.21,670.97,{"symbol":3851,"time":1190,"open":4752,"high":4891,"low":4892,"close":4893},677.38,668.72,670.31,{"symbol":3851,"time":1194,"open":4765,"high":4820,"low":4895,"close":4496},674.17,{"symbol":3851,"time":1200,"open":4512,"high":4897,"low":4898,"close":4899},679.96,674.58,675.24,{"symbol":3851,"time":1204,"open":4901,"high":4902,"low":4903,"close":4904},685.67,685.8,679.94,683.34,{"symbol":3851,"time":1210,"open":4906,"high":4907,"low":4908,"close":4909},685.04,685.08,679.24,682.06,{"symbol":3851,"time":1215,"open":4911,"high":4912,"low":4913,"close":4913},683.9,685.94,679.83,{"symbol":3851,"time":1219,"open":4915,"high":4916,"low":4917,"close":4918},688.72,689.7,682.87,687.39,{"symbol":3851,"time":1224,"open":4920,"high":4921,"low":4635,"close":4922},687.05,688.91,687.06,{"symbol":3851,"time":1230,"open":4924,"high":4925,"low":4926,"close":4927},682.73,685.54,682.12,685.24,{"symbol":3851,"time":1236,"open":4929,"high":4930,"low":4931,"close":4932},676.46,678.47,675.65,677.25,{"symbol":3851,"time":1239,"open":4934,"high":4935,"low":4936,"close":4937},668.12,672.71,667.8,671.76,{"symbol":3851,"time":1244,"open":4939,"high":4939,"low":4940,"close":4936},672,663.3,{"symbol":3851,"time":1248,"open":4942,"high":4943,"low":4944,"close":4945},671.44,672.99,669.98,671.29,{"symbol":3851,"time":1252,"open":4947,"high":4948,"low":4949,"close":4950},667.32,672.21,667.27,671.3,{"symbol":3851,"time":1257,"open":4952,"high":4953,"low":4954,"close":4955},659.5,665.76,658.14,664.39,{"symbol":3851,"time":1261,"open":4957,"high":4958,"low":4959,"close":4960},666.82,668.71,657.11,660.64,{"symbol":3851,"time":1266,"open":4957,"high":4962,"low":4414,"close":4963},670.23,665.17,{"symbol":3851,"time":1269,"open":4965,"high":4966,"low":4967,"close":4968},657.17,665.83,653.17,662.23,{"symbol":3851,"time":1272,"open":4970,"high":4971,"low":4972,"close":4973},660.65,665.13,659.77,663.04,{"symbol":3851,"time":1276,"open":4975,"high":4976,"low":4977,"close":4978},672.13,673.95,652.84,653.02,{"symbol":3851,"time":1280,"open":4980,"high":4981,"low":4982,"close":4491},673.53,673.94,669.21,{"symbol":3851,"time":1285,"open":4984,"high":4985,"low":4986,"close":4987},670.25,673.21,669.42,673.11,{"symbol":3851,"time":1290,"open":4989,"high":4943,"low":4990,"close":4991},672.54,667.67,669.12,{"symbol":3851,"time":1294,"open":4993,"high":4994,"low":4995,"close":4996},671.62,672.51,669.46,671.61,{"symbol":3851,"time":1299,"open":4998,"high":4999,"low":5000,"close":4982},669.99,672.68,668.16,{"symbol":3851,"time":1304,"open":5002,"high":5003,"low":5004,"close":5005},670.45,670.57,666.78,669.22,{"symbol":3851,"time":1307,"open":5007,"high":5008,"low":5009,"close":5010},663.17,669.37,663.06,668.45,{"symbol":3851,"time":1311,"open":5012,"high":5013,"low":5014,"close":5015},662.93,666.65,661.61,666.18,{"symbol":3851,"time":1315,"open":5017,"high":5018,"low":5019,"close":5020},664.36,665.28,661.86,663.68,{"symbol":3851,"time":1319,"open":5022,"high":5023,"low":5024,"close":5025},659.51,662.37,657.88,661.82,{"symbol":3851,"time":1324,"open":5027,"high":5028,"low":5029,"close":5030},657.94,659.41,654.41,658.05,{"symbol":3851,"time":1327,"open":5032,"high":5033,"low":5034,"close":5035},664.51,664.61,659.67,661.1,{"symbol":3851,"time":1331,"open":5037,"high":4851,"low":5038,"close":5039},666.72,661.98,663.21,{"symbol":3851,"time":1336,"open":5041,"high":5042,"low":4860,"close":5043},662.2,667.29,666.84,{"symbol":3851,"time":1340,"open":5045,"high":4841,"low":5046,"close":5047},662.33,660.37,663.7,{"symbol":3851,"time":1343,"open":5049,"high":5050,"low":5051,"close":5052},661.89,664.89,660.27,662.26,{"symbol":3851,"time":1349,"open":5054,"high":5055,"low":5056,"close":5057},660.01,661.72,654.3,659.18,{"symbol":3851,"time":1353,"open":5059,"high":5060,"low":5061,"close":5062},661.47,661.78,659.21,660,{"symbol":3851,"time":1357,"open":5064,"high":5065,"low":5066,"close":5067},659.64,661.04,659.34,660.91,{"symbol":3851,"time":1362,"open":5069,"high":5070,"low":5071,"close":5072},657.6,659.11,656.9,657.41,{"symbol":3851,"time":1368,"open":5074,"high":5075,"low":5076,"close":5077},654.18,658.33,653.59,657.63,{"symbol":3851,"time":1372,"open":5079,"high":5080,"low":5081,"close":5082},653.62,654.55,650.63,652.21,{"symbol":3851,"time":1376,"open":5084,"high":5085,"low":5086,"close":5087},648.97,650.86,647.22,650.33,{"symbol":3851,"time":1381,"open":5089,"high":5090,"low":5091,"close":5092},648.62,649.84,647.23,648.83,{"symbol":3851,"time":1383,"open":5094,"high":5082,"low":5095,"close":5096},651.48,643.33,647.24,{"symbol":3851,"time":1388,"open":5098,"high":5099,"low":5100,"close":5101},644.42,649.15,643.51,649.12,{"symbol":3851,"time":1394,"open":5103,"high":5104,"low":5105,"close":5106},642.67,644.21,640.46,643.74,{"symbol":3851,"time":1399,"open":5108,"high":5109,"low":5110,"close":5111},637.5,640.49,634.92,640.27,{"symbol":3851,"time":1404,"open":5113,"high":5114,"low":5115,"close":5116},647.47,647.84,643.14,645.05,{"symbol":3851,"time":1410,"open":5096,"high":5118,"low":5119,"close":5120},649.48,645.34,648.92,{"symbol":3851,"time":1414,"open":5122,"high":5123,"low":5098,"close":5124},644.57,647.37,646.63,[5126,5131,5134,5138,5140,5142,5144,5146,5148,5150,5152,5154,5156,5158,5160,5161,5163,5165,5167,5169,5170,5172,5173,5175,5177,5179,5181,5183,5186,5188,5191,5193,5195,5197,5198,5200,5202,5204,5206,5208,5210,5212,5214,5216,5217,5219,5221,5223,5224,5226,5228,5229,5230,5232,5234,5236,5238,5240,5242,5244,5246,5247,5249,5251,5253,5255,5256,5257,5258,5260,5262,5263,5265,5267,5269,5271,5273,5275],{"time":35,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5129,"datetime":5130},"True","BULLISH","MA","2026-09-15 00:00:00",{"time":41,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5132,"datetime":5133},"MACD","2026-09-14 00:00:00",{"time":59,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5129,"datetime":5137},"False","BEARISH","2026-09-09 00:00:00",{"time":76,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5132,"datetime":5139},"2026-09-03 00:00:00",{"time":105,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5132,"datetime":5141},"2026-08-27 00:00:00",{"time":105,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5143,"datetime":5141},"ADX",{"time":105,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5145,"datetime":5141},"CCI",{"time":123,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5143,"datetime":5147},"2026-08-24 00:00:00",{"time":135,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5145,"datetime":5149},"2026-08-20 00:00:00",{"time":163,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5132,"datetime":5151},"2026-08-13 00:00:00",{"time":174,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5132,"datetime":5153},"2026-08-11 00:00:00",{"time":180,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5132,"datetime":5155},"2026-08-10 00:00:00",{"time":186,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5132,"datetime":5157},"2026-08-07 00:00:00",{"time":202,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5145,"datetime":5159},"2026-08-04 00:00:00",{"time":202,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5132,"datetime":5159},{"time":220,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5143,"datetime":5162},"2026-07-30 00:00:00",{"time":232,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5143,"datetime":5164},"2026-07-28 00:00:00",{"time":238,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5143,"datetime":5166},"2026-07-27 00:00:00",{"time":243,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5143,"datetime":5168},"2026-07-24 00:00:00",{"time":243,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5145,"datetime":5168},{"time":318,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5143,"datetime":5171},"2026-07-07 00:00:00",{"time":318,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5132,"datetime":5171},{"time":323,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5132,"datetime":5174},"2026-07-06 00:00:00",{"time":335,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5143,"datetime":5176},"2026-07-01 00:00:00",{"time":376,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5143,"datetime":5178},"2026-06-22 00:00:00",{"time":421,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5132,"datetime":5180},"2026-06-09 00:00:00",{"time":550,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5143,"datetime":5182},"2026-05-07 00:00:00",{"time":556,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5184,"datetime":5185},"RSI","2026-05-06 00:00:00",{"time":604,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5129,"datetime":5187},"2026-04-24 00:00:00",{"time":616,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5189,"datetime":5190},"BollingerBands","2026-04-22 00:00:00",{"time":622,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5145,"datetime":5192},"2026-04-21 00:00:00",{"time":633,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5132,"datetime":5194},"2026-04-17 00:00:00",{"time":662,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5129,"datetime":5196},"2026-04-10 00:00:00",{"time":662,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5132,"datetime":5196},{"time":667,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5143,"datetime":5199},"2026-04-09 00:00:00",{"time":673,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5143,"datetime":5201},"2026-04-08 00:00:00",{"time":684,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5132,"datetime":5203},"2026-04-06 00:00:00",{"time":716,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5184,"datetime":5205},"2026-03-26 00:00:00",{"time":726,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5143,"datetime":5207},"2026-03-24 00:00:00",{"time":737,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5132,"datetime":5209},"2026-03-20 00:00:00",{"time":747,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5143,"datetime":5211},"2026-03-18 00:00:00",{"time":802,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5132,"datetime":5213},"2026-03-04 00:00:00",{"time":842,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5189,"datetime":5215},"2026-02-23 00:00:00",{"time":842,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5145,"datetime":5215},{"time":858,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5132,"datetime":5218},"2026-02-18 00:00:00",{"time":863,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5143,"datetime":5220},"2026-02-17 00:00:00",{"time":874,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5184,"datetime":5222},"2026-02-12 00:00:00",{"time":874,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5129,"datetime":5222},{"time":942,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5189,"datetime":5225},"2026-01-26 00:00:00",{"time":947,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5143,"datetime":5227},"2026-01-23 00:00:00",{"time":947,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5145,"datetime":5227},{"time":947,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5132,"datetime":5227},{"time":978,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5189,"datetime":5231},"2026-01-14 00:00:00",{"time":1021,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5145,"datetime":5233},"2025-12-31 00:00:00",{"time":1026,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5143,"datetime":5235},"2025-12-30 00:00:00",{"time":1066,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5132,"datetime":5237},"2025-12-17 00:00:00",{"time":1085,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5143,"datetime":5239},"2025-12-11 00:00:00",{"time":1089,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5143,"datetime":5241},"2025-12-10 00:00:00",{"time":1102,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5143,"datetime":5243},"2025-12-05 00:00:00",{"time":1108,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5189,"datetime":5245},"2025-12-04 00:00:00",{"time":1108,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5145,"datetime":5245},{"time":1123,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5132,"datetime":5248},"2025-12-01 00:00:00",{"time":1141,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5184,"datetime":5250},"2025-11-24 00:00:00",{"time":1155,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5129,"datetime":5252},"2025-11-19 00:00:00",{"time":1190,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5143,"datetime":5254},"2025-11-06 00:00:00",{"time":1190,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5189,"datetime":5254},{"time":1190,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5145,"datetime":5254},{"time":1190,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5132,"datetime":5254},{"time":1204,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5145,"datetime":5259},"2025-11-03 00:00:00",{"time":1210,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5143,"datetime":5261},"2025-10-31 00:00:00",{"time":1210,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5132,"datetime":5261},{"time":1215,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5132,"datetime":5264},"2025-10-30 00:00:00",{"time":1236,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5132,"datetime":5266},"2025-10-24 00:00:00",{"time":1261,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5145,"datetime":5268},"2025-10-16 00:00:00",{"time":1269,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5132,"datetime":5270},"2025-10-14 00:00:00",{"time":1276,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5143,"datetime":5272},"2025-10-10 00:00:00",{"time":1290,"symbol":5,"current_signal":5127,"signal_change":5127,"signal_type":5128,"trading_system":5129,"datetime":5274},"2025-10-07 00:00:00",{"time":1324,"symbol":5,"current_signal":5135,"signal_change":5127,"signal_type":5136,"trading_system":5184,"datetime":5276},"2025-09-25 00:00:00",[5278,5284,5290,5296,5301,5306,5311,5316,5321,5327,5332,5337,5342,5347,5352,5357,5362,5367,5372,5377,5381,5386,5391,5396,5401,5406,5411,5416,5421,5426,5431,5436,5442,5448,5454,5460,5466,5472,5478,5484,5490,5496,5502,5508,5514,5520,5526,5532,5538,5544,5550,5556,5562,5568,5574],{"symbol":5,"form":5279,"filingdate":830,"primarydocument":5280,"accessionnumber":5281,"filing_url":5282,"sec_url":5283},"10-K","ftnt-20251231.htm","0001262039-26-000007","https://www.sec.gov/Archives/edgar/data/1262039/000126203926000007/ftnt-20251231.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203926000007/0001262039-26-000007-index.htm",{"symbol":5,"form":5285,"filingdate":900,"primarydocument":5286,"accessionnumber":5287,"filing_url":5288,"sec_url":5289},"8-K","ftnt-20260205.htm","0001262039-26-000003","https://www.sec.gov/Archives/edgar/data/1262039/000126203926000003/ftnt-20260205.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203926000003/0001262039-26-000003-index.htm",{"symbol":5,"form":5291,"filingdate":1186,"primarydocument":5292,"accessionnumber":5293,"filing_url":5294,"sec_url":5295},"10-Q","ftnt-20250930.htm","0001262039-25-000039","https://www.sec.gov/Archives/edgar/data/1262039/000126203925000039/ftnt-20250930.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203925000039/0001262039-25-000039-index.htm",{"symbol":5,"form":5285,"filingdate":1194,"primarydocument":5297,"accessionnumber":5298,"filing_url":5299,"sec_url":5300},"ftnt-20251105.htm","0001262039-25-000036","https://www.sec.gov/Archives/edgar/data/1262039/000126203925000036/ftnt-20251105.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203925000036/0001262039-25-000036-index.htm",{"symbol":5,"form":5285,"filingdate":1429,"primarydocument":5302,"accessionnumber":5303,"filing_url":5304,"sec_url":5305},"ftnt-20250821.htm","0001262039-25-000033","https://www.sec.gov/Archives/edgar/data/1262039/000126203925000033/ftnt-20250821.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203925000033/0001262039-25-000033-index.htm",{"symbol":5,"form":5291,"filingdate":1475,"primarydocument":5307,"accessionnumber":5308,"filing_url":5309,"sec_url":5310},"ftnt-20250630.htm","0001262039-25-000028","https://www.sec.gov/Archives/edgar/data/1262039/000126203925000028/ftnt-20250630.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203925000028/0001262039-25-000028-index.htm",{"symbol":5,"form":5285,"filingdate":1487,"primarydocument":5312,"accessionnumber":5313,"filing_url":5314,"sec_url":5315},"ftnt-20250806.htm","0001262039-25-000025","https://www.sec.gov/Archives/edgar/data/1262039/000126203925000025/ftnt-20250806.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203925000025/0001262039-25-000025-index.htm",{"symbol":5,"form":5285,"filingdate":1675,"primarydocument":5317,"accessionnumber":5318,"filing_url":5319,"sec_url":5320},"ftnt-20250613.htm","0001262039-25-000022","https://www.sec.gov/Archives/edgar/data/1262039/000126203925000022/ftnt-20250613.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203925000022/0001262039-25-000022-index.htm",{"symbol":5,"form":5322,"filingdate":1797,"primarydocument":5323,"accessionnumber":5324,"filing_url":5325,"sec_url":5326},"8-K/A","ftnt-20250513.htm","0001262039-25-000020","https://www.sec.gov/Archives/edgar/data/1262039/000126203925000020/ftnt-20250513.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203925000020/0001262039-25-000020-index.htm",{"symbol":5,"form":5291,"filingdate":1820,"primarydocument":5328,"accessionnumber":5329,"filing_url":5330,"sec_url":5331},"ftnt-20250331.htm","0001262039-25-000017","https://www.sec.gov/Archives/edgar/data/1262039/000126203925000017/ftnt-20250331.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203925000017/0001262039-25-000017-index.htm",{"symbol":5,"form":5285,"filingdate":1826,"primarydocument":5333,"accessionnumber":5334,"filing_url":5335,"sec_url":5336},"ftnt-20250507.htm","0001262039-25-000014","https://www.sec.gov/Archives/edgar/data/1262039/000126203925000014/ftnt-20250507.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203925000014/0001262039-25-000014-index.htm",{"symbol":5,"form":5279,"filingdate":2113,"primarydocument":5338,"accessionnumber":5339,"filing_url":5340,"sec_url":5341},"ftnt-20241231.htm","0001262039-25-000011","https://www.sec.gov/Archives/edgar/data/1262039/000126203925000011/ftnt-20241231.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203925000011/0001262039-25-000011-index.htm",{"symbol":5,"form":5285,"filingdate":2169,"primarydocument":5343,"accessionnumber":5344,"filing_url":5345,"sec_url":5346},"ftnt-20250204.htm","0001262039-25-000007","https://www.sec.gov/Archives/edgar/data/1262039/000126203925000007/ftnt-20250204.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203925000007/0001262039-25-000007-index.htm",{"symbol":5,"form":5322,"filingdate":2228,"primarydocument":5348,"accessionnumber":5349,"filing_url":5350,"sec_url":5351},"ftnt-20250117.htm","0001262039-25-000003","https://www.sec.gov/Archives/edgar/data/1262039/000126203925000003/ftnt-20250117.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203925000003/0001262039-25-000003-index.htm",{"symbol":5,"form":5285,"filingdate":2454,"primarydocument":5353,"accessionnumber":5354,"filing_url":5355,"sec_url":5356},"ftnt-20241106.htm","0001262039-24-000045","https://www.sec.gov/Archives/edgar/data/1262039/000126203924000045/ftnt-20241106.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203924000045/0001262039-24-000045-index.htm",{"symbol":5,"form":5291,"filingdate":2462,"primarydocument":5358,"accessionnumber":5359,"filing_url":5360,"sec_url":5361},"ftnt-20240930.htm","0001262039-24-000043","https://www.sec.gov/Archives/edgar/data/1262039/000126203924000043/ftnt-20240930.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203924000043/0001262039-24-000043-index.htm",{"symbol":5,"form":5285,"filingdate":2467,"primarydocument":5363,"accessionnumber":5364,"filing_url":5365,"sec_url":5366},"ftnt-20241107.htm","0001262039-24-000040","https://www.sec.gov/Archives/edgar/data/1262039/000126203924000040/ftnt-20241107.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203924000040/0001262039-24-000040-index.htm",{"symbol":5,"form":5291,"filingdate":2739,"primarydocument":5368,"accessionnumber":5369,"filing_url":5370,"sec_url":5371},"ftnt-20240630.htm","0001262039-24-000037","https://www.sec.gov/Archives/edgar/data/1262039/000126203924000037/ftnt-20240630.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203924000037/0001262039-24-000037-index.htm",{"symbol":5,"form":5322,"filingdate":2745,"primarydocument":5373,"accessionnumber":5374,"filing_url":5375,"sec_url":5376},"ftnt-20240806.htm","0001262039-24-000034","https://www.sec.gov/Archives/edgar/data/1262039/000126203924000034/ftnt-20240806.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203924000034/0001262039-24-000034-index.htm",{"symbol":5,"form":5285,"filingdate":2751,"primarydocument":5373,"accessionnumber":5378,"filing_url":5379,"sec_url":5380},"0001262039-24-000032","https://www.sec.gov/Archives/edgar/data/1262039/000126203924000032/ftnt-20240806.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203924000032/0001262039-24-000032-index.htm",{"symbol":5,"form":5322,"filingdate":2803,"primarydocument":5382,"accessionnumber":5383,"filing_url":5384,"sec_url":5385},"ftnt-20240719.htm","0001262039-24-000028","https://www.sec.gov/Archives/edgar/data/1262039/000126203924000028/ftnt-20240719.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203924000028/0001262039-24-000028-index.htm",{"symbol":5,"form":5285,"filingdate":2929,"primarydocument":5387,"accessionnumber":5388,"filing_url":5389,"sec_url":5390},"ftnt-20240614.htm","0001262039-24-000025","https://www.sec.gov/Archives/edgar/data/1262039/000126203924000025/ftnt-20240614.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203924000025/0001262039-24-000025-index.htm",{"symbol":5,"form":5291,"filingdate":3075,"primarydocument":5392,"accessionnumber":5393,"filing_url":5394,"sec_url":5395},"ftnt-20240331.htm","0001262039-24-000020","https://www.sec.gov/Archives/edgar/data/1262039/000126203924000020/ftnt-20240331.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203924000020/0001262039-24-000020-index.htm",{"symbol":5,"form":5285,"filingdate":3084,"primarydocument":5397,"accessionnumber":5398,"filing_url":5399,"sec_url":5400},"ftnt-20240502.htm","0001262039-24-000017","https://www.sec.gov/Archives/edgar/data/1262039/000126203924000017/ftnt-20240502.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203924000017/0001262039-24-000017-index.htm",{"symbol":5,"form":5279,"filingdate":3339,"primarydocument":5402,"accessionnumber":5403,"filing_url":5404,"sec_url":5405},"ftnt-20231231.htm","0001262039-24-000014","https://www.sec.gov/Archives/edgar/data/1262039/000126203924000014/ftnt-20231231.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203924000014/0001262039-24-000014-index.htm",{"symbol":5,"form":5285,"filingdate":3345,"primarydocument":5407,"accessionnumber":5408,"filing_url":5409,"sec_url":5410},"ftnt-20240216.htm","0001262039-24-000011","https://www.sec.gov/Archives/edgar/data/1262039/000126203924000011/ftnt-20240216.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203924000011/0001262039-24-000011-index.htm",{"symbol":5,"form":5285,"filingdate":3403,"primarydocument":5412,"accessionnumber":5413,"filing_url":5414,"sec_url":5415},"ftnt-20240206.htm","0001262039-24-000006","https://www.sec.gov/Archives/edgar/data/1262039/000126203924000006/ftnt-20240206.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203924000006/0001262039-24-000006-index.htm",{"symbol":5,"form":5285,"filingdate":3466,"primarydocument":5417,"accessionnumber":5418,"filing_url":5419,"sec_url":5420},"ftnt-20240115.htm","0001262039-24-000003","https://www.sec.gov/Archives/edgar/data/1262039/000126203924000003/ftnt-20240115.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203924000003/0001262039-24-000003-index.htm",{"symbol":5,"form":5285,"filingdate":3614,"primarydocument":5422,"accessionnumber":5423,"filing_url":5424,"sec_url":5425},"ftnt-20231128.htm","0001262039-23-000041","https://www.sec.gov/Archives/edgar/data/1262039/000126203923000041/ftnt-20231128.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203923000041/0001262039-23-000041-index.htm",{"symbol":5,"form":5291,"filingdate":3707,"primarydocument":5427,"accessionnumber":5428,"filing_url":5429,"sec_url":5430},"ftnt-20230930.htm","0001262039-23-000038","https://www.sec.gov/Archives/edgar/data/1262039/000126203923000038/ftnt-20230930.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203923000038/0001262039-23-000038-index.htm",{"symbol":5,"form":5285,"filingdate":3725,"primarydocument":5432,"accessionnumber":5433,"filing_url":5434,"sec_url":5435},"ftnt-20231102.htm","0001262039-23-000035","https://www.sec.gov/Archives/edgar/data/1262039/000126203923000035/ftnt-20231102.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203923000035/0001262039-23-000035-index.htm",{"symbol":5,"form":5291,"filingdate":5437,"primarydocument":5438,"accessionnumber":5439,"filing_url":5440,"sec_url":5441},"2023-08-07","ftnt-20230630.htm","0001262039-23-000032","https://www.sec.gov/Archives/edgar/data/1262039/000126203923000032/ftnt-20230630.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203923000032/0001262039-23-000032-index.htm",{"symbol":5,"form":5285,"filingdate":5443,"primarydocument":5444,"accessionnumber":5445,"filing_url":5446,"sec_url":5447},"2023-08-03","ftnt-20230803.htm","0001262039-23-000027","https://www.sec.gov/Archives/edgar/data/1262039/000126203923000027/ftnt-20230803.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203923000027/0001262039-23-000027-index.htm",{"symbol":5,"form":5285,"filingdate":5449,"primarydocument":5450,"accessionnumber":5451,"filing_url":5452,"sec_url":5453},"2023-06-23","ftnt-20230616.htm","0001262039-23-000024","https://www.sec.gov/Archives/edgar/data/1262039/000126203923000024/ftnt-20230616.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203923000024/0001262039-23-000024-index.htm",{"symbol":5,"form":5291,"filingdate":5455,"primarydocument":5456,"accessionnumber":5457,"filing_url":5458,"sec_url":5459},"2023-05-08","ftnt-20230331.htm","0001262039-23-000021","https://www.sec.gov/Archives/edgar/data/1262039/000126203923000021/ftnt-20230331.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203923000021/0001262039-23-000021-index.htm",{"symbol":5,"form":5285,"filingdate":5461,"primarydocument":5462,"accessionnumber":5463,"filing_url":5464,"sec_url":5465},"2023-05-04","ftnt-20230504.htm","0001262039-23-000013","https://www.sec.gov/Archives/edgar/data/1262039/000126203923000013/ftnt-20230504.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203923000013/0001262039-23-000013-index.htm",{"symbol":5,"form":5279,"filingdate":5467,"primarydocument":5468,"accessionnumber":5469,"filing_url":5470,"sec_url":5471},"2023-02-24","ftnt-20221231.htm","0001262039-23-000010","https://www.sec.gov/Archives/edgar/data/1262039/000126203923000010/ftnt-20221231.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203923000010/0001262039-23-000010-index.htm",{"symbol":5,"form":5285,"filingdate":5473,"primarydocument":5474,"accessionnumber":5475,"filing_url":5476,"sec_url":5477},"2023-02-08","ftnt-20230205.htm","0001262039-23-000006","https://www.sec.gov/Archives/edgar/data/1262039/000126203923000006/ftnt-20230205.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203923000006/0001262039-23-000006-index.htm",{"symbol":5,"form":5285,"filingdate":5479,"primarydocument":5480,"accessionnumber":5481,"filing_url":5482,"sec_url":5483},"2023-02-07","ftnt-20230207.htm","0001262039-23-000003","https://www.sec.gov/Archives/edgar/data/1262039/000126203923000003/ftnt-20230207.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203923000003/0001262039-23-000003-index.htm",{"symbol":5,"form":5291,"filingdate":5485,"primarydocument":5486,"accessionnumber":5487,"filing_url":5488,"sec_url":5489},"2022-11-07","ftnt-20220930.htm","0001262039-22-000038","https://www.sec.gov/Archives/edgar/data/1262039/000126203922000038/ftnt-20220930.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203922000038/0001262039-22-000038-index.htm",{"symbol":5,"form":5285,"filingdate":5491,"primarydocument":5492,"accessionnumber":5493,"filing_url":5494,"sec_url":5495},"2022-11-02","ftnt-20221102.htm","0001262039-22-000035","https://www.sec.gov/Archives/edgar/data/1262039/000126203922000035/ftnt-20221102.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203922000035/0001262039-22-000035-index.htm",{"symbol":5,"form":5291,"filingdate":5497,"primarydocument":5498,"accessionnumber":5499,"filing_url":5500,"sec_url":5501},"2022-08-05","ftnt-20220630.htm","0001262039-22-000029","https://www.sec.gov/Archives/edgar/data/1262039/000126203922000029/ftnt-20220630.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203922000029/0001262039-22-000029-index.htm",{"symbol":5,"form":5285,"filingdate":5503,"primarydocument":5504,"accessionnumber":5505,"filing_url":5506,"sec_url":5507},"2022-08-03","ftnt-20220803.htm","0001262039-22-000026","https://www.sec.gov/Archives/edgar/data/1262039/000126203922000026/ftnt-20220803.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203922000026/0001262039-22-000026-index.htm",{"symbol":5,"form":5285,"filingdate":5509,"primarydocument":5510,"accessionnumber":5511,"filing_url":5512,"sec_url":5513},"2022-06-22","ftnt-20220622.htm","0001262039-22-000023","https://www.sec.gov/Archives/edgar/data/1262039/000126203922000023/ftnt-20220622.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203922000023/0001262039-22-000023-index.htm",{"symbol":5,"form":5285,"filingdate":5515,"primarydocument":5516,"accessionnumber":5517,"filing_url":5518,"sec_url":5519},"2022-06-21","ftnt-20220617.htm","0001262039-22-000021","https://www.sec.gov/Archives/edgar/data/1262039/000126203922000021/ftnt-20220617.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203922000021/0001262039-22-000021-index.htm",{"symbol":5,"form":5291,"filingdate":5521,"primarydocument":5522,"accessionnumber":5523,"filing_url":5524,"sec_url":5525},"2022-05-06","ftnt-20220331.htm","0001262039-22-000019","https://www.sec.gov/Archives/edgar/data/1262039/000126203922000019/ftnt-20220331.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203922000019/0001262039-22-000019-index.htm",{"symbol":5,"form":5285,"filingdate":5527,"primarydocument":5528,"accessionnumber":5529,"filing_url":5530,"sec_url":5531},"2022-05-04","ftnt-20220504.htm","0001262039-22-000015","https://www.sec.gov/Archives/edgar/data/1262039/000126203922000015/ftnt-20220504.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203922000015/0001262039-22-000015-index.htm",{"symbol":5,"form":5285,"filingdate":5533,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"2022-05-02","ftnt-20220428.htm","0001262039-22-000012","https://www.sec.gov/Archives/edgar/data/1262039/000126203922000012/ftnt-20220428.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203922000012/0001262039-22-000012-index.htm",{"symbol":5,"form":5285,"filingdate":5539,"primarydocument":5540,"accessionnumber":5541,"filing_url":5542,"sec_url":5543},"2022-04-22","ftnt-20220422.htm","0001262039-22-000010","https://www.sec.gov/Archives/edgar/data/1262039/000126203922000010/ftnt-20220422.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203922000010/0001262039-22-000010-index.htm",{"symbol":5,"form":5279,"filingdate":5545,"primarydocument":5546,"accessionnumber":5547,"filing_url":5548,"sec_url":5549},"2022-02-25","ftnt-20211231.htm","0001262039-22-000008","https://www.sec.gov/Archives/edgar/data/1262039/000126203922000008/ftnt-20211231.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203922000008/0001262039-22-000008-index.htm",{"symbol":5,"form":5285,"filingdate":5551,"primarydocument":5552,"accessionnumber":5553,"filing_url":5554,"sec_url":5555},"2022-02-03","ftnt-20220203.htm","0001262039-22-000005","https://www.sec.gov/Archives/edgar/data/1262039/000126203922000005/ftnt-20220203.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203922000005/0001262039-22-000005-index.htm",{"symbol":5,"form":5322,"filingdate":5557,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"2022-01-26","ftnt-20220121.htm","0001262039-22-000002","https://www.sec.gov/Archives/edgar/data/1262039/000126203922000002/ftnt-20220121.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203922000002/0001262039-22-000002-index.htm",{"symbol":5,"form":5291,"filingdate":5563,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"2021-11-08","ftnt-20210930.htm","0001262039-21-000030","https://www.sec.gov/Archives/edgar/data/1262039/000126203921000030/ftnt-20210930.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203921000030/0001262039-21-000030-index.htm",{"symbol":5,"form":5285,"filingdate":5569,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"2021-11-04","ftnt-20211104.htm","0001262039-21-000027","https://www.sec.gov/Archives/edgar/data/1262039/000126203921000027/ftnt-20211104.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203921000027/0001262039-21-000027-index.htm",{"symbol":5,"form":5285,"filingdate":5575,"primarydocument":5576,"accessionnumber":5577,"filing_url":5578,"sec_url":5579},"2021-10-06","ftnt-20211004.htm","0001262039-21-000024","https://www.sec.gov/Archives/edgar/data/1262039/000126203921000024/ftnt-20211004.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203921000024/0001262039-21-000024-index.htm",[5581,5600,5613,5625,5637,5649,5656,5667,5677,5686,5697,5708,5715,5727,5738,5747,5755,5763,5771,5782,5795,5806],{"symbol":5,"accessionnumber":5582,"filingdate":226,"sec_url":5583,"tags":5584,"headline":5589,"summary":5590,"sector":9,"industry":5591,"date_processed":5592,"impact_score":5593,"exhibits":5594,"isLocked":5599},"0001262039-26-000018","https://www.sec.gov/Archives/edgar/data/1262039/000126203926000018/0001262039-26-000018-index.htm",{"events":5585},[5586,5587,5588],"Earnings Beat","Raised Guidance","Product Launch","Fortinet Reports Strong Q2 2026 Financial Results and Raises Annual Guidance","Fortinet, Inc. reported strong financial results for the second quarter of 2026, exceeding high-end guidance on revenue and profitability. The company raised its 2026 revenue guidance to 19% year-over-year growth. Key highlights include a 26% year-over-year increase in revenue to $2.05 billion, a 52% increase in product revenue to $773 million, and a 33% increase in billings to $2.37 billion. GAAP operating margin was 34%, and non-GAAP operating margin was 38%. GAAP earnings per share grew 44% to $0.82, and non-GAAP earnings per share grew 41% to $0.90. The company also announced strategic collaborations and new product launches, including the Fortinet Security Processor 6 (SP6) with Intel and the FortiGate 1200G series with FortiSASE Outpost. For the third quarter of 2026, Fortinet expects revenue in the range of $2.010 billion to $2.100 billion and billings in the range of $2.250 billion to $2.350 billion. For the full year 2026, the company expects revenue in the range of $8.020 billion to $8.180 billion and billings in the range of $9.350 billion to $9.550 billion.","Computer Peripheral Equipment, NEC","2026-07-29 20:09:43","HIGH",[5595],{"exhibit_number":5596,"htm_reference":5597,"full_url":5598},"EX-99.1","ftntq2-2026ex991.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203926000018/ftntq2-2026ex991.htm",false,{"symbol":5,"accessionnumber":5601,"filingdate":393,"sec_url":5602,"tags":5603,"headline":5608,"summary":5609,"sector":9,"industry":5591,"date_processed":5610,"impact_score":5611,"exhibits":5612,"isLocked":5599},"0001262039-26-000015","https://www.sec.gov/Archives/edgar/data/1262039/000126203926000015/0001262039-26-000015-index.htm",{"events":5604},[5605,5606,5607],"Board Member Appointed","Auditor Resignation","General Statement","Fortinet Elects New Board Members at Annual Meeting","At the Annual Meeting of Stockholders held on June 12, 2026, Fortinet, Inc.'s stockholders elected nine directors to its Board of Directors, ratified the appointment of Deloitte & Touche LLP as the independent registered public accounting firm, and cast an advisory vote on the compensation of named executive officers. The election of directors received significant support, with all nominees approved by a majority of votes cast. The ratification of the accounting firm and the advisory vote on executive compensation also received majority support.","2026-06-16 20:32:40","MEDIUM",[],{"symbol":5,"accessionnumber":5614,"filingdate":556,"sec_url":5615,"tags":5616,"headline":5618,"summary":5619,"sector":9,"industry":5591,"date_processed":5620,"impact_score":5593,"exhibits":5621,"isLocked":5599},"0001262039-26-000010","https://www.sec.gov/Archives/edgar/data/1262039/000126203926000010/0001262039-26-000010-index.htm",{"events":5617},[5586,5587],"Fortinet Reports Strong Q1 2026 Financial Results and Raises Annual Revenue Guidance","Fortinet, Inc. reported strong financial results for the first quarter of 2026, exceeding the high end of its guidance with a 20% year-over-year revenue growth to $1.85 billion. The company also raised its 2026 revenue guidance to 15% year-over-year growth, anticipating revenue between $7.710 billion and $7.870 billion. Key highlights include a 41% year-over-year growth in product revenue to $645 million, 31% year-over-year growth in billings to $2.09 billion, and a non-GAAP operating margin of 36%.","2026-05-06 20:11:41",[5622],{"exhibit_number":5596,"htm_reference":5623,"full_url":5624},"ftntq1-2026ex991.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203926000010/ftntq1-2026ex991.htm",{"symbol":5,"accessionnumber":5287,"filingdate":900,"sec_url":5289,"tags":5626,"headline":5630,"summary":5631,"sector":9,"industry":5591,"date_processed":5632,"impact_score":5611,"exhibits":5633,"isLocked":5599},{"events":5627},[5586,5628,5629],"New Debt Issued","Share Repurchase Program Announced","Fortinet Reports Strong Q4 2025 Financial Results and Increases Share Repurchase Authorization","Fortinet, Inc. reported strong financial results for the fourth quarter and full year 2025, with revenue growing 15% year-over-year to $1.91 billion in Q4 and 14% year-over-year to $6.80 billion for the full year. The company also announced an increase of $1 billion in its share repurchase authorization, bringing the total to $10.25 billion. Fortinet's non-GAAP operating margin was 37% for Q4 and 35% for the full year. The company provided guidance for Q1 2026 and the full year 2026, expecting revenue to be in the range of $1.700 billion to $1.760 billion for Q1 and $7.500 billion to $7.700 billion for the full year. Fortinet also highlighted recent business achievements, including recognitions and strategic partnerships.","2026-02-05 21:07:58",[5634],{"exhibit_number":5596,"htm_reference":5635,"full_url":5636},"ftntq4-2025ex991.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203926000003/ftntq4-2025ex991.htm",{"symbol":5,"accessionnumber":5298,"filingdate":1194,"sec_url":5300,"tags":5638,"headline":5642,"summary":5643,"sector":9,"industry":5591,"date_processed":5644,"impact_score":5611,"exhibits":5645,"isLocked":5599},{"2.02":5639,"9.01":5640},[5586],[5641],"Exhibits Furnished","Fortinet Announces Strong Third Quarter 2025 Financial Results","Fortinet, Inc. reported its financial results for the third quarter of 2025, showing a 14% year-over-year increase in revenue to $1.72 billion. The company achieved a record GAAP operating margin of 32% and a non-GAAP operating margin of 37%. Product revenue grew by 18% to $559.3 million, and billings increased by 14% to $1.81 billion. Fortinet also launched new products and secured a leadership position in the SASE market. For the fourth quarter of 2025, Fortinet expects revenue between $1.825 billion and $1.885 billion and non-GAAP operating margin between 34.5% and 35.5%.","2025-11-05 21:10:58",[5646],{"exhibit_number":5596,"htm_reference":5647,"full_url":5648},"ftntq3-2025ex991.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203925000036/ftntq3-2025ex991.htm",{"symbol":5,"accessionnumber":5303,"filingdate":1429,"sec_url":5305,"tags":5650,"headline":5652,"summary":5653,"sector":9,"industry":5591,"date_processed":5654,"impact_score":5611,"exhibits":5655,"isLocked":5599},{"8.01":5651},[5629],"Fortinet Announces $1 Billion Increase and Extension of Share Repurchase Program","On August 21, 2025, Fortinet, Inc. announced an increase of $1 billion to its existing share repurchase program, bringing the total authorized amount to $9.25 billion. The program was also extended to February 28, 2027, with approximately $1.23 billion remaining available for repurchase as of the announcement date. The repurchases may be conducted through privately negotiated transactions or open market transactions in accordance with SEC rules.","2025-08-22 15:58:22",[],{"symbol":5,"accessionnumber":5313,"filingdate":1487,"sec_url":5315,"tags":5657,"headline":5660,"summary":5661,"sector":9,"industry":5591,"date_processed":5662,"impact_score":5593,"exhibits":5663,"isLocked":5599},{"2.02":5658,"9.01":5659},[5586,5587],[5641],"Fortinet Reports 14% YoY Revenue Growth for Q2 2025","Fortinet, Inc. announced its financial results for the second quarter of 2025, reporting a 14% year-over-year increase in revenue to $1.63 billion. The company also saw a 15% growth in billings to $1.78 billion. Additionally, Fortinet raised its full-year billings guidance midpoint by $100 million, reflecting strong business momentum and consistent track record of growth. The company highlighted its market leadership in network security and recognized achievements in various Gartner Magic Quadrant reports.","2025-08-22 00:04:52",[5664],{"exhibit_number":5596,"htm_reference":5665,"full_url":5666},"ftntq2-2025ex991.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203925000025/ftntq2-2025ex991.htm",{"symbol":5,"accessionnumber":5318,"filingdate":1675,"sec_url":5320,"tags":5668,"headline":5673,"summary":5674,"sector":9,"industry":5591,"date_processed":5675,"impact_score":5611,"exhibits":5676,"isLocked":5599},{"5.07":5669},[5670,5671,5672],"Director Elections Results","Say-on-Pay Approved","Shareholder Rejection","Fortinet Director Elections and Shareholder Votes Detailed in Annual Meeting Report","Fortinet, Inc.'s Annual Meeting of Stockholders on June 13, 2025, saw the election of nine directors approved by a significant majority. Shareholders also ratified the appointment of Deloitte & Touche LLP as the independent accounting firm and approved the advisory vote on named executive officer compensation. However, a stockholder proposal to separate the roles of Chairman and CEO was rejected by a majority of votes.","2025-08-22 14:01:26",[],{"symbol":5,"accessionnumber":5324,"filingdate":1797,"sec_url":5326,"tags":5678,"headline":5682,"summary":5683,"sector":9,"industry":5591,"date_processed":5684,"impact_score":5593,"exhibits":5685,"isLocked":5599},{"5.02":5679},[5680,5681],"CFO Resignation","New CFO Appointed","Fortinet Announces CFO Transition","On May 13, 2025, Fortinet, Inc. announced the retirement of its Chief Financial Officer, Keith Jensen, effective May 15, 2025, and the appointment of Christiane Ohlgart as the new Chief Financial Officer, effective the same date. Ohlgart will also continue to serve as the Principal Accounting Officer. The Board approved her annual base salary, target bonus, and expected equity awards.","2025-08-22 20:23:20",[],{"symbol":5,"accessionnumber":5334,"filingdate":1826,"sec_url":5336,"tags":5687,"headline":5690,"summary":5691,"sector":9,"industry":5591,"date_processed":5692,"impact_score":5611,"exhibits":5693,"isLocked":5599},{"2.02":5688,"9.01":5689},[5586,5607],[5641],"Fortinet Reports Strong Q1 2025 Financial Results with Record Operating Margins","Fortinet, Inc. reported strong financial results for the first quarter of 2025, with total revenue of $1.54 billion, a 14% increase year-over-year. The company achieved a record first quarter GAAP operating margin of 29% and a non-GAAP operating margin of 34%. Fortinet also announced a press release detailing its financial performance and guidance for the second quarter and full year 2025. The press release includes specific financial metrics such as product revenue, service revenue, billings, and annual recurring revenue (ARR). Additionally, the company provided forward-looking statements and guidance for future financial performance.","2025-08-22 23:25:29",[5694],{"exhibit_number":5596,"htm_reference":5695,"full_url":5696},"ftntq1-2025ex991.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203925000014/ftntq1-2025ex991.htm",{"symbol":5,"accessionnumber":5344,"filingdate":2169,"sec_url":5346,"tags":5698,"headline":5701,"summary":5702,"sector":9,"industry":5591,"date_processed":5703,"impact_score":5593,"exhibits":5704,"isLocked":5599},{"2.02":5699,"5.02":5700},[5586,5587],[5680,5681],"Fortinet Announces Strong Q4 and FY 2024 Results, CFO Retirement and Successor","Fortinet, Inc. reported strong financial results for the fourth quarter and full year of 2024, with significant growth in revenue and operating margins. The company also announced the retirement of its Chief Financial Officer, Keith Jensen, who will be succeeded by Christiane Ohlgart. The financial results indicate robust performance with a record GAAP operating margin of 35% for Q4 and 30% for the full year, alongside an increase in total revenue and billings. These announcements are accompanied by forward-looking statements regarding expected performance for Q1 and FY 2025.","2025-11-14 23:27:28",[5705],{"exhibit_number":5596,"htm_reference":5706,"full_url":5707},"ftntq4-2024ex991.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203925000007/ftntq4-2024ex991.htm",{"symbol":5,"accessionnumber":5349,"filingdate":2228,"sec_url":5351,"tags":5709,"headline":5711,"summary":5712,"sector":9,"industry":5591,"date_processed":5713,"impact_score":5611,"exhibits":5714,"isLocked":5599},{"5.02":5710},[5605],"Fortinet Appoints Janet Napolitano to Board and Cybersecurity Committee","Fortinet, Inc. announced on January 17, 2025, that Janet Napolitano has been appointed to its Board of Directors and to the Cybersecurity Committee, effective immediately. This follows her initial appointment to the Board on November 7, 2024.","2025-11-18 23:24:50",[],{"symbol":5,"accessionnumber":5354,"filingdate":2454,"sec_url":5356,"tags":5716,"headline":5720,"summary":5721,"sector":9,"industry":5591,"date_processed":5722,"impact_score":5593,"exhibits":5723,"isLocked":5599},{"5.02":5717,"9.01":5719},[5718],"New CEO Appointed",[5641],"Fortinet Appoints Janet Napolitano to Board of Directors","Fortinet, Inc. has appointed Janet Napolitano to its Board of Directors, effective November 7, 2024. Napolitano, a distinguished public sector leader with extensive experience in national security and public policy, will contribute to Fortinet's strategic initiatives and collaborations with government entities. She is expected to receive an annual cash retainer of $55,000 and restricted stock units (RSUs) based on the peer 50th percentile, subject to Board approval. Napolitano will also enter into indemnification and change of control agreements. A press release detailing the appointment is furnished as Exhibit 99.1.","2025-12-01 23:51:52",[5724],{"exhibit_number":5596,"htm_reference":5725,"full_url":5726},"ex991napolitanoappointment.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203924000045/ex991napolitanoappointment.htm",{"symbol":5,"accessionnumber":5364,"filingdate":2467,"sec_url":5366,"tags":5728,"headline":5731,"summary":5732,"sector":9,"industry":5591,"date_processed":5733,"impact_score":5593,"exhibits":5734,"isLocked":5599},{"2.02":5729,"9.01":5730},[5586,5587],[5641],"Fortinet Reports Third Quarter 2024 Financial Results and Raises Guidance","Fortinet, Inc. announced its financial results for the third quarter of 2024, showing total revenue of $1.51 billion, a 13% increase year-over-year. Service revenue grew by 19.1%, and the company reported a record GAAP operating margin of 31.2% and a non-GAAP operating margin of 36.1%. Fortinet also raised its 2024 revenue and non-GAAP operating margin guidance, and its board of directors authorized a $1 billion increase in the share repurchase program, leaving approximately $2 billion remaining for future repurchases.","2025-12-03 23:13:18",[5735],{"exhibit_number":5596,"htm_reference":5736,"full_url":5737},"ftntq3-2024ex991.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203924000040/ftntq3-2024ex991.htm",{"symbol":5,"accessionnumber":5374,"filingdate":2745,"sec_url":5376,"tags":5739,"headline":5742,"summary":5743,"sector":9,"industry":5591,"date_processed":5744,"impact_score":5745,"exhibits":5746,"isLocked":5599},{"2.02":5740,"9.01":5741},[5607],[5641],"Fortinet Corrects Third Quarter and Annual Guidance After Strong Second Quarter Performance","On August 6, 2024, Fortinet, Inc. amended its Current Report on Form 8-K to correct its guidance for the third quarter of 2024 and fiscal year 2024 with respect to diluted non-GAAP net income per share. The Company now expects diluted non-GAAP net income per share in the range of $0.50 to $0.52 for the third quarter of 2024 and $2.00 to $2.04 for fiscal year 2024. This amendment follows the announcement of Fortinet's strong financial results for the second quarter of 2024, which included record operating margins and revenue growth.","2025-08-23 18:38:42","LOW",[],{"symbol":5,"accessionnumber":5378,"filingdate":2751,"sec_url":5380,"tags":5748,"headline":5751,"summary":5752,"sector":9,"industry":5591,"date_processed":5753,"impact_score":5593,"exhibits":5754,"isLocked":5599},{"2.02":5749,"9.01":5750},[5586,5587],[5641],"Fortinet Announces Strong Q2 2024 Financial Results","Fortinet, Inc. reported strong financial results for the second quarter of 2024, with total revenue of $1.43 billion, a 10.9% increase year-over-year. The company achieved a record GAAP operating margin of 30.5% and a non-GAAP operating margin of 35.1%. Fortinet also raised its 2024 revenue and non-GAAP operating margin guidance. The company expects revenue in the range of $5.800 billion to $5.900 billion and a non-GAAP operating margin in the range of 30.0% to 31.5% for the full year.","2025-08-23 18:08:58",[],{"symbol":5,"accessionnumber":5383,"filingdate":2803,"sec_url":5385,"tags":5756,"headline":5759,"summary":5760,"sector":9,"industry":5591,"date_processed":5761,"impact_score":5593,"exhibits":5762,"isLocked":5599},{"5.02":5757},[5605,5758],"Key Executive Appointment","Fortinet Appoints Mary Agnes Wilderotter to Governance Committee","On July 19, 2024, Fortinet, Inc. announced that Mary Agnes 'Maggie' Wilderotter was appointed to the Governance Committee of the Board, effective immediately. Ms. Wilderotter, who joined the Board as a director on February 16, 2024, was reelected to serve as a member of the Board at the 2024 Annual Meeting.","2025-08-23 15:30:37",[],{"symbol":5,"accessionnumber":5388,"filingdate":2929,"sec_url":5390,"tags":5764,"headline":5767,"summary":5768,"sector":9,"industry":5591,"date_processed":5769,"impact_score":5611,"exhibits":5770,"isLocked":5599},{"5.07":5765},[5670,5766,5671],"Equity Plan Approved","Fortinet, Inc. Stockholder Voting Results Announced","At the Annual Meeting of Stockholders held on June 14, 2024, Fortinet, Inc. announced the results of the voting on three proposals. Stockholders approved the election of nine directors, ratified the appointment of Deloitte & Touche LLP as the independent registered accounting firm, and cast their votes on the advisory vote regarding named executive officer compensation.","2025-08-23 01:36:27",[],{"symbol":5,"accessionnumber":5398,"filingdate":3084,"sec_url":5400,"tags":5772,"headline":5775,"summary":5776,"sector":9,"industry":5591,"date_processed":5777,"impact_score":5611,"exhibits":5778,"isLocked":5599},{"2.02":5773,"9.01":5774},[5586,5607],[5641],"Fortinet Reports First Quarter 2024 Financial Results","Fortinet, Inc. reported its first quarter 2024 financial results, showing a 7% year-over-year increase in total revenue to $1.35 billion, driven by a 24% increase in service revenue. The company reported a GAAP operating margin of 23.7% and a non-GAAP operating margin of 28.5%. Free cash flow for the quarter was $609 million. The company also provided guidance for the second quarter and full year 2024, anticipating revenue in the range of $5.745 billion to $5.845 billion for the full year.","2025-08-22 17:37:57",[5779],{"exhibit_number":5596,"htm_reference":5780,"full_url":5781},"ftntq1-2024ex991.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203924000017/ftntq1-2024ex991.htm",{"symbol":5,"accessionnumber":5408,"filingdate":3345,"sec_url":5410,"tags":5783,"headline":5788,"summary":5789,"sector":9,"industry":5591,"date_processed":5790,"impact_score":5593,"exhibits":5791,"isLocked":5599},{"5.02":5784,"9.01":5786},[5718,5785],"New CAO Appointed",[5787],"No viable tag","Fortinet Appoints Mary Agnes 'Maggie' Wilderotter to Board and Christiane Ohlgart as Chief Accounting Officer","Fortinet, Inc. announced on February 16, 2024, the appointment of Mary Agnes 'Maggie' Wilderotter to its Board of Directors, effective April 19, 2024, and the appointment of Christiane Ohlgart as Chief Accounting Officer, effective March 18, 2024. Ms. Wilderotter, a seasoned executive with extensive board experience, will serve until the 2024 annual meeting of stockholders. Ms. Ohlgart, previously the Company's VP Finance, will receive an annual base salary of $450,000 and is expected to be granted restricted stock units and performance stock units. Both appointments follow the Company's standard compensation and indemnification policies.","2025-08-22 04:54:56",[5792],{"exhibit_number":5596,"htm_reference":5793,"full_url":5794},"ex991maggiewilderotterappt.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203924000011/ex991maggiewilderotterappt.htm",{"symbol":5,"accessionnumber":5413,"filingdate":3403,"sec_url":5415,"tags":5796,"headline":5799,"summary":5800,"sector":9,"industry":5591,"date_processed":5801,"impact_score":5745,"exhibits":5802,"isLocked":5599},{"2.02":5797,"9.01":5798},[5607],[5641],"Fortinet Reports Strong Q4 2023 Financial Results with Revenue Growth","Fortinet, Inc. reported robust financial results for Q4 2023, with total revenue of $1.42 billion, up 10.3% year-over-year. The company also achieved significant growth in service revenue and billings, totaling $927.0 million and $1.86 billion, respectively. Non-GAAP operating income reached $454 million, representing a 32.0% margin. Fortinet's share repurchase program saw $896 million spent on buying back shares during the quarter. For the full year 2023, Fortinet's total revenue was $5.30 billion, up 20% from 2022, with non-GAAP operating income of $1.51 billion. The company expects Q1 2024 revenue between $1.300 billion and $1.360 billion and full-year 2024 revenue between $5.715 billion and $5.815 billion.","2025-08-22 02:13:21",[5803],{"exhibit_number":5596,"htm_reference":5804,"full_url":5805},"ftntq4-2023ex991.htm","https://www.sec.gov/Archives/edgar/data/1262039/000126203924000006/ftntq4-2023ex991.htm",{"symbol":5,"accessionnumber":5418,"filingdate":3466,"sec_url":5420,"tags":5807,"headline":5810,"summary":5811,"sector":9,"industry":5591,"date_processed":5812,"impact_score":5611,"exhibits":5813,"isLocked":5599},{"5.02":5808},[5809],"New COO Appointed","Fortinet Appoints John Whittle as Chief Operating Officer","On January 15, 2024, Fortinet, Inc. announced the appointment of John Whittle as its new Chief Operating Officer. Mr. Whittle, who is 55 years old, has served Fortinet for over 17 years, holding various roles including Chief Legal Officer and Executive Vice President of Corporate Development. He will continue in his role as Corporate Secretary. There is no change in his compensation due to this appointment.","2025-08-21 23:57:24",[],null,1789889707481]