[{"data":1,"prerenderedAt":5817},["ShallowReactive",2],{"company-overview-NTAP":3},{"company_profile":4,"ohlc":24,"spy":3875,"trading_signals":5151,"company_actions":5269,"filings_8k":5560,"report_history":5816,"insider_summary":5816,"filings_summary":5816,"financials_summary":5816,"institutional_summary":5816,"seo_links":5816},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"NTAP","NetApp Inc.","NASDAQ","XNGS","Technology","Computer Hardware",11800,"https://www.netapp.com","NetApp Inc. is a leading provider of cloud data services and data management solutions worldwide. Specializing in data storage systems, the company helps organizations harness the full potential of their data in the cloud and in the data center environments. NetApp's portfolio includes cloud integration, data storage hardware, and software-defined storage services designed to simplify and optimize data management for businesses of all sizes. Serving industries such as technology, healthcare, financial services, and more, NetApp empowers its clients to store, manage, and analyze data efficiently, enhancing their competitive edge. The company's innovative solutions support both private and public cloud infrastructures, making it a significant player in the rapidly evolving cloud computing market. Founded in 1992 and headquartered in Sunnyvale, California, NetApp contributes substantially to the digital transformation journey of enterprises, highlighting its role in facilitating agile and secure data operations.","Common Stock","Mr. George  Kurian","3060 Olsen Drive","San Jose",95128,"CA","United States","408 822 6000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,60,66,71,77,83,89,95,101,107,113,118,123,129,135,141,147,152,158,164,170,175,181,187,192,197,202,208,214,220,226,232,238,244,250,255,261,267,273,279,285,291,297,303,309,315,321,327,333,338,344,350,356,362,368,374,380,386,392,398,404,410,416,422,427,433,438,444,450,456,462,467,473,479,485,491,497,503,509,515,521,527,533,536,541,547,552,558,564,569,575,580,585,591,596,602,608,614,619,625,631,636,642,648,653,658,664,670,676,682,688,694,700,706,711,717,723,729,735,741,747,753,758,764,770,776,782,788,794,798,803,809,815,821,827,832,837,842,848,854,860,865,871,877,883,888,894,900,906,911,916,922,926,932,938,943,949,954,959,964,968,974,980,986,991,996,1002,1006,1012,1018,1024,1027,1032,1037,1043,1048,1054,1060,1066,1071,1077,1083,1089,1095,1100,1106,1112,1118,1123,1129,1135,1141,1145,1151,1156,1160,1166,1171,1175,1180,1185,1190,1194,1199,1204,1210,1216,1222,1227,1231,1237,1243,1249,1254,1259,1265,1271,1276,1282,1285,1290,1295,1300,1306,1311,1317,1322,1328,1334,1339,1344,1349,1354,1360,1366,1371,1376,1382,1387,1392,1398,1404,1409,1414,1420,1425,1431,1435,1441,1447,1453,1458,1463,1469,1474,1480,1483,1487,1491,1496,1500,1505,1511,1516,1522,1527,1531,1535,1540,1545,1550,1554,1558,1563,1567,1571,1577,1582,1587,1592,1598,1603,1609,1613,1618,1624,1630,1634,1640,1645,1651,1654,1658,1663,1667,1672,1678,1684,1689,1693,1697,1702,1708,1713,1718,1722,1727,1732,1738,1742,1746,1752,1758,1763,1767,1770,1775,1778,1783,1787,1790,1795,1798,1802,1808,1813,1819,1825,1831,1835,1838,1843,1848,1852,1857,1862,1867,1872,1877,1883,1889,1894,1900,1906,1912,1917,1923,1929,1935,1941,1947,1953,1959,1965,1971,1976,1981,1987,1993,1999,2005,2011,2017,2023,2027,2032,2037,2043,2049,2055,2061,2067,2071,2076,2081,2087,2093,2099,2104,2109,2115,2121,2126,2132,2137,2143,2147,2152,2158,2163,2168,2173,2178,2184,2189,2194,2199,2203,2208,2214,2220,2226,2232,2236,2240,2243,2248,2254,2258,2262,2268,2272,2278,2282,2288,2294,2300,2305,2311,2314,2318,2323,2328,2331,2336,2340,2346,2350,2355,2359,2364,2369,2373,2379,2383,2389,2395,2400,2406,2412,2418,2424,2430,2435,2440,2446,2451,2457,2463,2467,2473,2478,2483,2488,2492,2497,2500,2503,2509,2512,2516,2520,2523,2528,2533,2537,2542,2545,2548,2554,2559,2565,2569,2573,2578,2583,2588,2594,2600,2605,2609,2614,2620,2624,2628,2631,2636,2640,2644,2648,2653,2657,2661,2666,2671,2677,2681,2684,2689,2692,2696,2700,2706,2711,2715,2719,2725,2727,2731,2735,2741,2747,2753,2759,2764,2769,2774,2778,2784,2790,2795,2800,2804,2809,2813,2817,2820,2823,2829,2833,2838,2842,2847,2851,2855,2859,2865,2871,2876,2880,2885,2891,2897,2903,2909,2914,2920,2926,2932,2937,2942,2948,2953,2958,2963,2967,2972,2977,2981,2985,2991,2996,2999,3004,3008,3011,3013,3019,3022,3026,3028,3032,3037,3041,3047,3050,3055,3060,3065,3070,3075,3079,3084,3088,3093,3098,3104,3108,3111,3115,3120,3125,3129,3133,3136,3140,3144,3148,3153,3159,3164,3167,3173,3176,3181,3186,3191,3196,3200,3204,3207,3211,3214,3218,3221,3224,3228,3233,3236,3241,3244,3248,3252,3257,3260,3264,3268,3270,3273,3277,3281,3287,3291,3295,3299,3303,3308,3314,3320,3326,3331,3336,3341,3347,3353,3359,3364,3369,3375,3381,3385,3390,3395,3400,3404,3409,3413,3416,3421,3425,3431,3435,3441,3445,3450,3456,3462,3466,3472,3478,3483,3489,3495,3500,3506,3512,3516,3521,3525,3529,3533,3539,3545,3550,3554,3559,3563,3568,3574,3578,3583,3588,3591,3596,3602,3606,3612,3615,3619,3625,3630,3636,3641,3647,3653,3659,3664,3670,3676,3680,3686,3691,3696,3701,3706,3711,3717,3723,3728,3733,3739,3745,3751,3757,3763,3769,3774,3779,3784,3790,3795,3801,3805,3811,3817,3823,3827,3832,3837,3841,3846,3850,3855,3860,3866,3871],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",198.1,198.5,193.15,197.79,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",193.68,199.15,192.2,196.92,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",190.43,194.44,186.13,191.49,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",189.76,193.8,188.92,189.93,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",194.04,194.79,188.18,188.28,{"symbol":5,"time":56,"open":57,"high":58,"low":57,"close":59},"2026-09-11",185.43,199.62,199.28,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",184.74,186.16,182.23,183.6,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":62},"2026-09-09",189.35,190.79,184.02,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",182.73,190.21,182.53,189.13,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",182.59,188.83,180.43,185.59,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",161.95,187.45,161,185.38,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",187.15,189.21,180.03,180.77,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",184.99,185.3,178.88,183.16,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",188.66,191,184.34,185.29,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",190.16,191.88,186.46,187.02,{"symbol":5,"time":114,"open":115,"high":115,"low":116,"close":117},"2026-08-27",193.85,187.65,190.64,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":115},"2026-08-26",187.56,195.05,187.31,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-25",185.9,191.48,185.27,187.43,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-24",190.94,194.99,185.7,186.86,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-21",195.19,195.25,192.09,192.27,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-20",194.09,197.33,192.3,192.81,{"symbol":5,"time":148,"open":149,"high":150,"low":143,"close":151},"2026-08-19",206.17,206.2,194.48,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-18",201.69,207.96,200.62,204.71,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-17",207.4,207.85,202.09,204.2,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-14",204.99,208.09,201.89,207.08,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":166},"2026-08-13",203.52,209.06,202.99,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-12",202.04,202.32,198.7,202.05,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-11",198.8,201,194.21,198.47,{"symbol":5,"time":188,"open":189,"high":190,"low":189,"close":191},"2026-08-10",193.13,202.27,198.72,{"symbol":5,"time":193,"open":194,"high":194,"low":195,"close":196},"2026-08-07",194.18,186.42,189.52,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":126},"2026-08-06",185.54,191.95,180.1,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-05",189.51,192.46,186.33,186.6,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-04",185.81,195.7,184.7,190.46,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-08-03",179.06,184.38,176.02,182.92,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-07-31",179.27,179.81,174.04,178.5,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-30",174.01,174.5,170.5,173.98,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-07-29",173.55,178.29,171.51,173.23,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-28",168.51,174.92,163.68,174.53,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-27",170.22,171.1,165.18,169.8,{"symbol":5,"time":251,"open":252,"high":253,"low":252,"close":254},"2026-07-24",163.44,169.18,167.74,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-23",167.28,169.02,163.36,164.64,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-22",166,169.16,165.86,166.54,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-21",164.95,167.57,163.57,165.76,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-20",163.79,165,160.81,161.16,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-17",157.68,165.36,157,163.88,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-16",161.6,162.08,156.26,159.69,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-15",175.42,175.69,156.31,162.1,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-14",166.37,175.67,164.41,174.55,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-13",168.19,168.53,160.5,163.93,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-10",170.92,176.97,168.66,168.87,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-07-09",165.58,171.97,164.01,171.73,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-08",162.74,166.71,161.68,165.4,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-07",163.55,167.72,163.13,165.78,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":329},"2026-07-06",155.24,163.9,155.13,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-07-02",155.86,159.78,153.16,154.17,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-07-01",155.02,160.29,153.1,156.38,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-06-30",154.37,156.15,151.13,154.76,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-29",153.26,156.05,151.38,155.06,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-26",154.16,154.71,149.27,152.45,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-25",157.43,158,152.53,154.59,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-24",156.4,157.56,151.36,155.56,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-23",154.56,159.2,152.33,157.82,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-22",159.8,164.66,157.31,158.31,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-18",158.64,161.17,153.33,159.71,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-17",161.51,161.77,154.01,154.81,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-16",162.07,164,157.4,161.26,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-15",163.15,164.15,159.18,161.82,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-12",159.5,163.06,156.41,161.61,{"symbol":5,"time":423,"open":424,"high":421,"low":425,"close":426},"2026-06-11",160.91,157.06,160.47,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-10",163.48,166.11,160.56,160.66,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":276},"2026-06-09",171.82,171.91,160.01,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-08",170.12,172.05,165.82,170.31,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-06-05",177,177.62,166.72,167.04,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-04",179.64,180,174.71,178.87,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-06-03",176.59,182.86,175.64,181.08,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":460},"2026-06-02",183,186.53,173.57,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-06-01",171.67,179.95,170.79,179.7,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-29",176.69,192.83,172.09,174.29,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-28",141.88,143.58,137.43,142.4,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-27",139.5,143.65,138.7,142.74,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":496},"2026-05-26",138.51,142.42,136.82,138.95,{"symbol":5,"time":498,"open":499,"high":500,"low":501,"close":502},"2026-05-22",123.62,141.75,122.7,139.36,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":508},"2026-05-21",118.9,124.22,118.75,123.95,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":514},"2026-05-20",120.17,121.49,118.65,118.97,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-05-19",118.79,121.67,117.59,120.59,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-18",119.91,122.1,118.5,120.6,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-15",119.03,121.45,117.54,119.93,{"symbol":5,"time":534,"open":532,"high":535,"low":517,"close":532},"2026-05-14",123.47,{"symbol":5,"time":537,"open":538,"high":539,"low":538,"close":540},"2026-05-13",115.91,119.87,118.58,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":546},"2026-05-12",117.33,117.68,113.9,116.23,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":549},"2026-05-11",117.73,120.04,117.27,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-05-08",113.37,118.22,112.6,118,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-05-07",112.23,115.01,110.88,113,{"symbol":5,"time":565,"open":566,"high":566,"low":567,"close":568},"2026-05-06",114.02,110.42,111.74,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-05-05",111.77,115.37,111.31,114.14,{"symbol":5,"time":576,"open":577,"high":554,"low":578,"close":579},"2026-05-04",112.28,110.27,110.94,{"symbol":5,"time":581,"open":579,"high":582,"low":583,"close":584},"2026-05-01",112.31,110.47,112.08,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-04-30",108.65,111.85,107.71,110.77,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":587},"2026-04-29",109.09,109.72,107.25,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-28",108.69,109.48,107.24,108.28,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-27",108.52,109.18,107.62,108.44,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-24",108.4,109.46,106.3,108.71,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":610},"2026-04-23",109.63,110.87,106.64,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-22",112.4,112.85,110.01,111.02,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-21",106.87,113.78,106.82,111.8,{"symbol":5,"time":632,"open":633,"high":634,"low":633,"close":635},"2026-04-20",104.72,107.08,106.79,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-17",103.8,105.7,103,104.53,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-16",100.74,103.92,100.11,103.68,{"symbol":5,"time":649,"open":650,"high":644,"low":651,"close":652},"2026-04-15",99.09,98.37,100.33,{"symbol":5,"time":654,"open":651,"high":655,"low":656,"close":657},"2026-04-14",98.9,97.31,98.89,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-13",95.83,98.57,95.06,98.4,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-10",96.25,96.58,95.17,95.93,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-04-09",99.08,99.15,94.89,95.67,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-08",99.39,100.61,98.34,99.47,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-07",100.04,100.21,95.76,97.61,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-06",103.22,104,100.82,100.9,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-04-02",100.66,103.63,100.24,103.35,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-04-01",102.39,103.96,100.85,102.04,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":702},"2026-03-31",101.77,103.15,99.6,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-03-30",103.48,104.23,100.46,101.18,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-27",103.99,104.39,101.53,102.34,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-26",104.57,106.49,104.32,104.45,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-25",104.67,107.41,104.26,105.5,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-24",100.45,104.59,100.1,104.31,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-23",102.58,103.26,100.51,101.3,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-20",102.75,103.19,100.15,101.11,{"symbol":5,"time":754,"open":737,"high":755,"low":756,"close":757},"2026-03-19",104.96,100.41,103.09,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-18",101.19,102.09,100.59,100.77,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-17",103.05,104.01,101.87,101.92,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-03-16",100.36,102.71,99.76,102.24,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-03-13",97.56,99.36,97.35,98.66,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-03-12",97.15,99.67,96.79,96.93,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-03-11",97.3,98.53,96.73,97.58,{"symbol":5,"time":795,"open":796,"high":716,"low":792,"close":797},"2026-03-10",100.67,96.91,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":679},"2026-03-09",99.11,100.73,97.68,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-03-06",100.12,101.27,98.96,101.06,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-03-05",98.77,102.99,98.68,102.11,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-03-04",99.13,101.05,98.29,99.55,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-03-03",97.37,99.46,95.91,98.79,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":751},"2026-03-02",96.98,101.42,96.21,{"symbol":5,"time":833,"open":781,"high":834,"low":835,"close":836},"2026-02-27",99.61,96.01,99.03,{"symbol":5,"time":838,"open":839,"high":839,"low":840,"close":841},"2026-02-26",103.24,99,99.14,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-02-25",100.07,102.44,99.83,101.88,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-24",101.23,103.17,99.8,99.87,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-23",100.99,102.26,99.34,100.53,{"symbol":5,"time":861,"open":862,"high":863,"low":862,"close":864},"2026-02-20",101.26,104.75,102.48,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-19",101,102.3,100.54,101.6,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-18",100.35,102.07,98.65,101.32,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-02-17",101.84,102.8,100.18,101.07,{"symbol":5,"time":884,"open":885,"high":886,"low":885,"close":887},"2026-02-13",98.63,103.21,102.42,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2026-02-12",101.8,103.65,97.28,98.22,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":899},"2026-02-11",106.92,107.05,104.08,105.9,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-02-10",103.45,106.15,102.94,105.64,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":647},"2026-02-09",102.55,104.69,101.75,{"symbol":5,"time":912,"open":693,"high":913,"low":914,"close":915},"2026-02-06",103.58,100.75,103.34,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-02-05",99.02,99.91,98.14,99.59,{"symbol":5,"time":923,"open":924,"high":867,"low":925,"close":859},"2026-02-04",95.33,95.01,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-02-03",97.25,97.33,94.46,95.49,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2026-02-02",96.05,98.25,95.52,97.46,{"symbol":5,"time":939,"open":940,"high":941,"low":669,"close":942},"2026-01-30",98.07,98.32,96.35,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-01-29",99.4,99.77,97.57,98.33,{"symbol":5,"time":950,"open":951,"high":952,"low":657,"close":953},"2026-01-28",100.26,100.58,99.33,{"symbol":5,"time":955,"open":956,"high":751,"low":957,"close":958},"2026-01-27",99.82,97.16,99.89,{"symbol":5,"time":960,"open":961,"high":962,"low":929,"close":963},"2026-01-26",97.85,99.44,98.81,{"symbol":5,"time":965,"open":673,"high":673,"low":966,"close":967},"2026-01-23",96.46,97.42,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-22",97.95,99.58,97,99.25,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-21",95.35,97.74,94.85,97.09,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-20",98.42,99.52,93.69,94.11,{"symbol":5,"time":987,"open":988,"high":988,"low":989,"close":990},"2026-01-16",109.35,103.42,103.84,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":610},"2026-01-15",109.02,109.99,108.29,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-14",107.11,109.25,106.78,107.67,{"symbol":5,"time":1003,"open":599,"high":567,"low":1004,"close":1005},"2026-01-13",107.06,107.28,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2026-01-12",105.49,107.45,104.56,107.03,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2026-01-09",105.78,106.09,104.16,105.39,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2026-01-08",103.9,107.22,103.73,105.55,{"symbol":5,"time":1025,"open":1026,"high":897,"low":699,"close":740},"2026-01-07",106.73,{"symbol":5,"time":1028,"open":1029,"high":1004,"low":1030,"close":1031},"2026-01-06",104.91,104.17,106.62,{"symbol":5,"time":1033,"open":1034,"high":1001,"low":1035,"close":1036},"2026-01-05",107.5,104.65,105.08,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2026-01-02",107.65,107.96,105.24,106.47,{"symbol":5,"time":1044,"open":1045,"high":1045,"low":1046,"close":1047},"2025-12-31",108.47,107.01,107.09,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":1053},"2025-12-30",109.28,109.38,108.33,108.42,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2025-12-29",109.85,110.61,109.31,109.4,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2025-12-26",110.25,110.64,109.64,110.51,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1051,"close":1070},"2025-12-24",109.71,110.48,110.06,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-12-23",110.6,111.55,109.65,109.84,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-12-22",112.82,113.12,110.66,110.9,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-12-19",110.8,112.79,110.74,111.9,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-12-18",112.37,112.7,107.63,110.5,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":567,"close":1099},"2025-12-17",113.74,114.73,110.96,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-16",114.48,114.59,112.57,113.09,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-12-15",116.7,116.77,113.7,114.11,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-12-12",119.11,119.72,114.97,115.66,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1114},"2025-12-11",119.27,119.68,116.61,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-12-10",117.37,119.62,117.13,119.39,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-12-09",117.05,117.93,115.8,117.3,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1139,"close":1140},"2025-12-08",117.61,117.75,116.47,117.53,{"symbol":5,"time":1142,"open":1143,"high":1138,"low":1144,"close":551},"2025-12-05",116.01,115.69,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-12-04",114.66,116.54,114.28,115.99,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1147},"2025-12-03",115.57,116.34,113.73,{"symbol":5,"time":1157,"open":563,"high":1148,"low":1158,"close":1159},"2025-12-02",112.67,115.83,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-12-01",110.04,112.56,109.58,112.27,{"symbol":5,"time":1167,"open":1068,"high":1168,"low":1169,"close":1170},"2025-11-28",111.91,109.33,111.56,{"symbol":5,"time":1172,"open":1173,"high":1173,"low":1174,"close":999},"2025-11-26",116.52,106.52,{"symbol":5,"time":1176,"open":1177,"high":1104,"low":1178,"close":1179},"2025-11-25",108,107.99,111.48,{"symbol":5,"time":1181,"open":1182,"high":1081,"low":1183,"close":1184},"2025-11-24",107.88,107.55,108.96,{"symbol":5,"time":1186,"open":697,"high":1187,"low":1188,"close":1189},"2025-11-21",108.32,103.49,107.3,{"symbol":5,"time":1191,"open":1192,"high":593,"low":1193,"close":839},"2025-11-20",108.31,102.59,{"symbol":5,"time":1195,"open":896,"high":1196,"low":1197,"close":1198},"2025-11-19",107.26,106.04,106.27,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1203,"close":1201},"2025-11-18",106.4,107.74,106.07,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-11-17",107.48,109.34,106.13,106.8,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-11-14",108.2,111.24,107.35,109.44,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-11-13",111,111.78,109.36,109.6,{"symbol":5,"time":1223,"open":1218,"high":1224,"low":1225,"close":1226},"2025-11-12",112.8,110.92,111.57,{"symbol":5,"time":1228,"open":568,"high":1229,"low":1230,"close":567},"2025-11-11",112.12,109.57,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2025-11-10",114.29,114.74,110.62,112.5,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":1242},"2025-11-07",112.84,113.55,110.84,112.97,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-11-06",115.39,116.07,113.61,113.77,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1144},"2025-11-05",114.38,116.32,113.69,{"symbol":5,"time":1255,"open":1251,"high":1256,"low":1257,"close":1258},"2025-11-04",115.56,113.01,113.34,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1263,"close":1264},"2025-11-03",117.16,118.29,116.79,116.94,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-10-31",116.13,118.56,115.98,117.78,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1153},"2025-10-30",114.13,116.29,113.67,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-10-29",115.96,116.25,113.79,114.12,{"symbol":5,"time":1283,"open":1284,"high":1261,"low":1111,"close":538},"2025-10-28",117,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1267,"close":1289},"2025-10-27",117.36,118.25,117.19,{"symbol":5,"time":1291,"open":1292,"high":1292,"low":1293,"close":1294},"2025-10-24",119.26,116.42,116.64,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1297,"close":1299},"2025-10-23",117.14,119.06,117.79,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-10-22",119.01,119.58,115.63,116.76,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1308,"close":1310},"2025-10-21",116.66,119.65,119.08,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-10-20",119.82,120.37,117.06,117.24,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1288,"close":1321},"2025-10-17",119.24,119.99,119.07,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-10-16",122.11,123,118.66,119.4,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-10-15",121.62,123.66,120.72,121.47,{"symbol":5,"time":1335,"open":1264,"high":1336,"low":1337,"close":1338},"2025-10-14",121.73,116.36,120.55,{"symbol":5,"time":1340,"open":1341,"high":1128,"low":1342,"close":1343},"2025-10-13",116.28,115.4,118.86,{"symbol":5,"time":1345,"open":1346,"high":1346,"low":1347,"close":1348},"2025-10-10",119,112.63,113.94,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":507,"close":1353},"2025-10-09",121.14,121.5,120.31,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-10-08",118.24,121.96,118.01,121.82,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-10-07",121.69,122.32,117.35,117.99,{"symbol":5,"time":1367,"open":1320,"high":1368,"low":1369,"close":1370},"2025-10-06",120.54,117.57,120.42,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":513,"close":1375},"2025-10-03",119.89,121.37,118.72,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1381},"2025-10-02",120.06,120.66,118.07,120.07,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":525},"2025-10-01",117.43,119.18,117.08,{"symbol":5,"time":1388,"open":1389,"high":1128,"low":1390,"close":1391},"2025-09-30",118.37,116.53,118.46,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1397},"2025-09-29",120.67,121.15,118.15,118.57,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-09-26",120.84,120.95,119.34,119.88,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1126,"close":1408},"2025-09-25",121.87,122,120.78,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1363,"close":1413},"2025-09-24",123.22,123.59,123.25,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-09-23",124.61,124.78,122.92,123.44,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1416},"2025-09-22",124.52,125.21,123.75,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-09-19",126.54,126.66,124.35,125.16,{"symbol":5,"time":1432,"open":1433,"high":1427,"low":1433,"close":1434},"2025-09-18",123.88,126.36,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-09-17",123.2,124.76,122.21,123.92,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-09-16",124.06,124.56,122.67,123.37,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-09-15",124.3,125.82,123.42,124.16,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1424,"close":1457},"2025-09-12",125.05,125.26,124,{"symbol":5,"time":1459,"open":1449,"high":1460,"low":1461,"close":1462},"2025-09-11",125.63,122.58,125.09,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-09-10",123.67,124.62,122.74,123.53,{"symbol":5,"time":1470,"open":1471,"high":1413,"low":1472,"close":1473},"2025-09-09",121.6,120.73,123.12,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-09-08",118.83,121.33,118.38,121.17,{"symbol":5,"time":1481,"open":1346,"high":1482,"low":531,"close":507},"2025-09-05",120.46,{"symbol":5,"time":1484,"open":1284,"high":1485,"low":1486,"close":1476},"2025-09-04",118.99,115.2,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1245,"close":1139},"2025-09-03",115.41,116.59,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":572},"2025-09-02",110.91,115.6,110.21,{"symbol":5,"time":1497,"open":1498,"high":1356,"low":1499,"close":1086},"2025-08-29",116.46,112.19,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1502,"close":1504},"2025-08-28",108.61,117.42,117.22,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-08-27",109.42,112.46,109.3,112.13,{"symbol":5,"time":1512,"open":1085,"high":1513,"low":1514,"close":1515},"2025-08-26",111.26,109.39,109.41,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1521},"2025-08-25",110.37,111.54,109.94,111.01,{"symbol":5,"time":1523,"open":1045,"high":1524,"low":1525,"close":1526},"2025-08-22",110.86,107.56,110.52,{"symbol":5,"time":1528,"open":1529,"high":587,"low":1196,"close":1530},"2025-08-21",108.12,107.78,{"symbol":5,"time":1532,"open":605,"high":1533,"low":1534,"close":1053},"2025-08-20",109.23,105.86,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":598,"close":1539},"2025-08-19",109.07,110.1,109.16,{"symbol":5,"time":1541,"open":1542,"high":1514,"low":1543,"close":1544},"2025-08-18",108.55,108.34,108.9,{"symbol":5,"time":1546,"open":1547,"high":623,"low":1548,"close":1549},"2025-08-15",109.62,108.07,108.79,{"symbol":5,"time":1551,"open":1549,"high":1056,"low":1552,"close":1553},"2025-08-14",108.04,109.56,{"symbol":5,"time":1555,"open":1177,"high":1556,"low":1557,"close":1059},"2025-08-13",109.51,107.37,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1530},"2025-08-12",106.45,108.05,106.29,{"symbol":5,"time":1564,"open":899,"high":1005,"low":1565,"close":1566},"2025-08-11",105.33,105.88,{"symbol":5,"time":1568,"open":1569,"high":726,"low":1020,"close":1570},"2025-08-08",104.51,106.21,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1575,"close":1576},"2025-08-07",104.34,104.61,102.36,103.85,{"symbol":5,"time":1578,"open":1579,"high":733,"low":1580,"close":1581},"2025-08-06",102.69,102.13,103.33,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":890,"close":1586},"2025-08-05",103.77,104.03,102.01,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":850,"close":1591},"2025-08-04",101.82,103.32,103.23,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-08-01",102.51,102.84,100.56,101.1,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1020,"close":1602},"2025-07-31",104.88,105.92,104.13,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1608},"2025-07-30",106,106.5,104.18,104.7,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1017,"close":1015},"2025-07-29",107.66,107.92,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1615,"close":1617},"2025-07-28",105.36,107.13,106.91,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-07-25",105.09,105.34,104.37,104.94,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-07-24",105.73,106.35,104.6,104.66,{"symbol":5,"time":1631,"open":1632,"high":1606,"low":1633,"close":1566},"2025-07-23",105.65,105.32,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-07-22",107.47,107.97,104.92,104.95,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":896,"close":1644},"2025-07-21",109.04,109.06,107.46,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-07-18",108.18,110.32,107.76,108.37,{"symbol":5,"time":1652,"open":1573,"high":1196,"low":1653,"close":595},"2025-07-17",104.04,{"symbol":5,"time":1655,"open":891,"high":1656,"low":1657,"close":1016},"2025-07-16",104.48,102.38,{"symbol":5,"time":1659,"open":1660,"high":1660,"low":1661,"close":1662},"2025-07-15",105.83,103.43,103.47,{"symbol":5,"time":1664,"open":1665,"high":1017,"low":1666,"close":731},"2025-07-14",105.01,102.72,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":725,"close":1671},"2025-07-11",105.4,105.97,105.27,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1676,"close":1677},"2025-07-10",106.84,106.89,105.71,106.42,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-07-09",106.66,107.07,105.6,106.67,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1680},"2025-07-08",106.18,107.16,105.26,{"symbol":5,"time":1690,"open":627,"high":1691,"low":1692,"close":734},"2025-07-07",107.91,105.2,{"symbol":5,"time":1694,"open":1009,"high":1695,"low":1696,"close":1196},"2025-07-03",108.25,106.85,{"symbol":5,"time":1698,"open":1201,"high":1699,"low":1700,"close":1701},"2025-07-02",107.68,104.85,107.61,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1707},"2025-07-01",106.05,108.1,105.62,106.69,{"symbol":5,"time":1709,"open":1606,"high":1710,"low":1711,"close":1712},"2025-06-30",106.97,105.44,106.55,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1662,"close":1717},"2025-06-27",105.29,106.46,105.72,{"symbol":5,"time":1719,"open":1633,"high":1720,"low":1721,"close":863},"2025-06-26",105.75,103.54,{"symbol":5,"time":1723,"open":1677,"high":1724,"low":1725,"close":1726},"2025-06-25",107,105.05,105.18,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1208},"2025-06-24",104.8,106.22,103.91,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1736,"close":1737},"2025-06-23",102.03,104.36,101.73,104.27,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":879,"close":1579},"2025-06-20",103.5,103.93,{"symbol":5,"time":1743,"open":1602,"high":1744,"low":1745,"close":749},"2025-06-18",104.24,102.41,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-06-17",103.57,104.64,102.45,103.2,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1757},"2025-06-16",101.65,104.28,101.17,104.2,{"symbol":5,"time":1759,"open":1760,"high":1586,"low":1761,"close":1762},"2025-06-13",101.48,99.9,100.49,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":769,"close":904},"2025-06-12",102.15,103.7,{"symbol":5,"time":1768,"open":812,"high":812,"low":760,"close":1769},"2025-06-11",102.63,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1594},"2025-06-10",103.06,103.59,102,{"symbol":5,"time":1776,"open":896,"high":1047,"low":1777,"close":1772},"2025-06-09",102.86,{"symbol":5,"time":1779,"open":734,"high":1780,"low":1781,"close":1782},"2025-06-06",106.98,104.84,106.25,{"symbol":5,"time":1784,"open":1731,"high":1785,"low":1786,"close":1628},"2025-06-05",105,103.27,{"symbol":5,"time":1788,"open":691,"high":1665,"low":1721,"close":1789},"2025-06-04",103.76,{"symbol":5,"time":1791,"open":811,"high":1792,"low":1793,"close":1794},"2025-06-03",103.72,98.48,103.66,{"symbol":5,"time":1796,"open":918,"high":800,"low":1797,"close":811},"2025-06-02",96.13,{"symbol":5,"time":1799,"open":1800,"high":856,"low":985,"close":1801},"2025-05-30",94.5,99.16,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-05-29",100,100.22,98.2,99.21,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":785},"2025-05-28",100.69,101.13,99.54,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1818},"2025-05-27",99.86,100.48,99.12,100.37,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":1824},"2025-05-23",97.92,98.5,96.89,98,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-05-22",99.57,100.52,98.88,99.78,{"symbol":5,"time":1832,"open":646,"high":1833,"low":1834,"close":1827},"2025-05-21",102.17,99.19,{"symbol":5,"time":1836,"open":1762,"high":1837,"low":646,"close":808},"2025-05-20",101.7,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":721},"2025-05-19",99.62,101.95,99.18,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":859},"2025-05-16",99.98,100.96,99.37,{"symbol":5,"time":1849,"open":1834,"high":1850,"low":1851,"close":956},"2025-05-15",99.84,98.28,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":840,"close":1856},"2025-05-14",99.97,100.44,99.65,{"symbol":5,"time":1858,"open":1859,"high":852,"low":1860,"close":1861},"2025-05-13",98.43,98.11,99.53,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1859},"2025-05-12",97.5,98.54,97.14,{"symbol":5,"time":1868,"open":662,"high":1869,"low":1870,"close":1871},"2025-05-09",95.21,93.23,93.45,{"symbol":5,"time":1873,"open":1874,"high":976,"low":1875,"close":1876},"2025-05-08",93.56,92.91,94.44,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1881,"close":1882},"2025-05-07",92.86,93.09,91.61,93.02,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1887,"close":1888},"2025-05-06",92.01,93.53,91.15,92.26,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1893,"close":1880},"2025-05-05",91.75,93.66,91.38,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1899},"2025-05-02",91.36,92.55,90.86,92.33,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2025-05-01",90,90.75,89.15,89.73,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-04-30",88.1,89.95,86.7,89.75,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1914,"close":1916},"2025-04-29",87.2,88.68,87.86,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-04-28",87.91,89.1,87.19,88,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-04-25",87.89,88.5,86.92,88.45,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-04-24",85.45,88.34,85.12,88.17,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-04-23",85.35,87.57,84.48,84.88,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2025-04-22",82.64,83.02,81.73,82.45,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1952},"2025-04-21",81.5,82.2,80.64,81.68,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1957,"close":1958},"2025-04-17",82.7,83.33,81.66,82.61,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1964},"2025-04-16",80.68,82.21,80.22,81.35,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1970},"2025-04-15",82.51,83.97,81.76,82.18,{"symbol":5,"time":1972,"open":1973,"high":1973,"low":1974,"close":1975},"2025-04-14",85.13,81.91,83.28,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1943},"2025-04-11",81.78,83.65,80.69,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-04-10",83.14,83.74,79.81,82.28,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-04-09",76.04,87.46,75.3,86.1,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-04-08",79.83,81.07,74.8,76.14,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-04-07",73,79.6,71.84,77.07,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2009,"close":2010},"2025-04-04",78.47,78.82,74.83,76.1,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2015,"close":2016},"2025-04-03",86.74,86.89,81.56,81.61,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2021,"close":2022},"2025-04-02",88.35,91.22,88.04,90.49,{"symbol":5,"time":2024,"open":2019,"high":2025,"low":1922,"close":2026},"2025-04-01",89.67,89.49,{"symbol":5,"time":2028,"open":1921,"high":2029,"low":2030,"close":2031},"2025-03-31",88.64,86.4,87.84,{"symbol":5,"time":2033,"open":1903,"high":2034,"low":2035,"close":2036},"2025-03-28",90.83,88.14,88.4,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":2041,"close":2042},"2025-03-27",91.69,91.86,90.78,91.09,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":2047,"close":2048},"2025-03-26",94.45,94.79,92.7,92.75,{"symbol":5,"time":2050,"open":2051,"high":2052,"low":2053,"close":2054},"2025-03-25",95.36,96.1,93.87,94.39,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":2060},"2025-03-24",93.93,95.25,93,95.12,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":2066},"2025-03-21",91.65,92.97,90.79,92.25,{"symbol":5,"time":2068,"open":1879,"high":985,"low":2069,"close":2070},"2025-03-20",92.03,92.1,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":1886},"2025-03-19",92.96,94.72,92.34,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":1888},"2025-03-18",93.05,93.57,91.91,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-03-17",91.96,94.32,91.7,93.28,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-03-14",91.49,92.9,90.9,91.98,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2097,"close":2098},"2025-03-13",91.13,91.92,89.88,90.06,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2089},"2025-03-12",92.78,93.15,90.33,{"symbol":5,"time":2105,"open":2106,"high":2064,"low":2107,"close":2108},"2025-03-11",92.16,90.08,90.92,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2025-03-10",92.58,93.03,90.12,92.05,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-03-07",91.57,94.38,91.16,93.77,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2040},"2025-03-06",93.26,94.09,91.19,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-03-05",93.39,96.07,92.99,94.87,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":1874},"2025-03-04",94,95.68,92.59,{"symbol":5,"time":2138,"open":2139,"high":2140,"low":2141,"close":2142},"2025-03-03",100.62,100.68,95.19,95.73,{"symbol":5,"time":2144,"open":953,"high":1688,"low":2145,"close":2146},"2025-02-28",97.51,99.81,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":2151,"close":555},"2025-02-27",124.02,124.71,117.84,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":2157},"2025-02-26",124.44,127.78,123.36,124.49,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":1374,"close":2162},"2025-02-25",123.91,124.13,122.62,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":1479,"close":2167},"2025-02-24",124.39,125.35,123.5,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":1446,"close":2172},"2025-02-21",125.36,126.96,124.47,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":1406,"close":2177},"2025-02-20",124.68,125.49,124.55,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2182,"close":2183},"2025-02-19",121.28,124.72,120.58,124.53,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":555,"close":2188},"2025-02-18",119.64,120.74,120.52,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":1298},"2025-02-14",117.85,119.17,117.77,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":2198,"close":549},"2025-02-13",117.92,119.75,116.95,{"symbol":5,"time":2200,"open":2201,"high":1343,"low":1264,"close":2202},"2025-02-12",117.41,117.9,{"symbol":5,"time":2204,"open":2205,"high":2205,"low":2206,"close":2207},"2025-02-11",121.3,119.1,119.56,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":2213},"2025-02-10",120.75,123.09,116.78,123.02,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":2218,"close":2219},"2025-02-07",124.98,126.26,122.83,122.91,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":2224,"close":2225},"2025-02-06",124.26,124.74,123.05,124.04,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":2230,"close":2231},"2025-02-05",121.93,123.89,121,123.72,{"symbol":5,"time":2233,"open":2234,"high":1336,"low":1298,"close":2235},"2025-02-04",119.35,121.42,{"symbol":5,"time":2237,"open":1292,"high":2238,"low":2239,"close":1115},"2025-02-03",120.77,117.65,{"symbol":5,"time":2241,"open":2242,"high":1416,"low":1336,"close":524},"2025-01-31",123.07,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":1336,"close":2247},"2025-01-30",122.06,124.07,122.44,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":2253},"2025-01-29",120.51,121.21,119.55,120.28,{"symbol":5,"time":2255,"open":1482,"high":2256,"low":1138,"close":2257},"2025-01-28",120.69,119.53,{"symbol":5,"time":2259,"open":2260,"high":2245,"low":2261,"close":532},"2025-01-27",121.54,118.13,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-01-24",126.56,126.62,124.95,126,{"symbol":5,"time":2269,"open":2166,"high":2270,"low":2271,"close":2270},"2025-01-23",126.3,124.1,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2025-01-22",125,127.19,124.32,126.05,{"symbol":5,"time":2279,"open":2280,"high":1449,"low":2281,"close":1465},"2025-01-21",122.85,122.4,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":2287},"2025-01-17",121.71,122.75,120.25,122.09,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":2292,"close":2293},"2025-01-16",120,121.56,119.5,119.98,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2298,"close":2299},"2025-01-15",118.73,119.73,118.36,119.36,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2302,"close":2304},"2025-01-14",115.54,117.95,116.69,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":2310},"2025-01-13",114.35,115.08,112.86,114.92,{"symbol":5,"time":2312,"open":1263,"high":1369,"low":2313,"close":1341},"2025-01-10",115.62,{"symbol":5,"time":2315,"open":2316,"high":2261,"low":2313,"close":2317},"2025-01-08",116.87,118.09,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":1173,"close":2322},"2025-01-07",118.91,119.3,117.18,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":2327,"close":557},"2025-01-06",118.55,119.51,117.17,{"symbol":5,"time":2329,"open":2330,"high":1386,"low":2330,"close":1264},"2025-01-03",115.78,{"symbol":5,"time":2332,"open":2333,"high":543,"low":2334,"close":2335},"2025-01-02",116.98,114.8,115.92,{"symbol":5,"time":2337,"open":2338,"high":1369,"low":1147,"close":2339},"2024-12-31",117.04,116.08,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":2345},"2024-12-30",115.13,116.83,114.53,116.49,{"symbol":5,"time":2347,"open":2348,"high":1138,"low":1304,"close":2349},"2024-12-27",117.07,116.96,{"symbol":5,"time":2351,"open":525,"high":2352,"low":2353,"close":2354},"2024-12-26",119.25,117.44,118.35,{"symbol":5,"time":2356,"open":557,"high":1343,"low":2357,"close":2358},"2024-12-24",117.55,118.84,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2338,"close":2363},"2024-12-23",118.26,118.7,118.08,{"symbol":5,"time":2365,"open":2366,"high":1313,"low":2367,"close":2368},"2024-12-20",115.94,115.1,118.45,{"symbol":5,"time":2370,"open":557,"high":2371,"low":546,"close":2372},"2024-12-19",119.49,116.58,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":2378},"2024-12-18",122.9,123.55,117.94,118.34,{"symbol":5,"time":2380,"open":2381,"high":2170,"low":1359,"close":2382},"2024-12-17",124.97,122.49,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2024-12-16",124.84,127.2,122.68,126.1,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2024-12-13",123.74,124.33,121.52,121.95,{"symbol":5,"time":2396,"open":1324,"high":2397,"low":2398,"close":2399},"2024-12-12",124.29,121.81,123.51,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":2405},"2024-12-11",122.31,124.96,121.32,122.66,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2024-12-10",127.41,128.53,120.62,121.22,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":2416,"close":2417},"2024-12-09",130.98,131,127.45,127.6,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":2423},"2024-12-06",128.86,131.3,128.78,131.11,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":2428,"close":2429},"2024-12-05",129,130.24,128.51,128.79,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2274,"close":2434},"2024-12-04",126.2,129.75,129.05,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2287,"close":2439},"2024-12-03",123.48,124.86,124.67,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":2445},"2024-12-02",122.33,123.98,121.91,123.29,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":1461,"close":2450},"2024-11-29",122.94,124.2,122.64,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2024-11-27",128.92,129.08,122.12,122.43,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2462},"2024-11-26",126.41,129.96,126.35,129.6,{"symbol":5,"time":2464,"open":2465,"high":2270,"low":1437,"close":2466},"2024-11-25",123.7,126.18,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":2472},"2024-11-22",135.1,135.45,120.61,122.34,{"symbol":5,"time":2474,"open":2274,"high":2475,"low":2476,"close":2477},"2024-11-21",128.04,123.56,126.68,{"symbol":5,"time":2479,"open":2281,"high":2480,"low":2481,"close":2482},"2024-11-20",123.52,121.27,123.45,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2362,"close":2487},"2024-11-19",118.76,122.29,122.2,{"symbol":5,"time":2489,"open":2353,"high":2490,"low":2491,"close":1402},"2024-11-18",119.86,117.09,{"symbol":5,"time":2493,"open":2494,"high":1356,"low":2495,"close":2496},"2024-11-15",116.8,116.68,117.21,{"symbol":5,"time":2498,"open":2499,"high":1114,"low":1246,"close":1380},"2024-11-14",116.99,{"symbol":5,"time":2501,"open":2250,"high":2502,"low":2326,"close":1121},"2024-11-13",122.03,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-11-12",121.36,122.55,120.38,120.92,{"symbol":5,"time":2510,"open":2511,"high":2397,"low":1330,"close":2228},"2024-11-11",123.63,{"symbol":5,"time":2513,"open":1325,"high":2514,"low":1325,"close":2515},"2024-11-08",125.02,124.01,{"symbol":5,"time":2517,"open":1352,"high":2518,"low":2519,"close":2218},"2024-11-07",123.06,120.53,{"symbol":5,"time":2521,"open":1314,"high":1352,"low":1476,"close":2522},"2024-11-06",121.13,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2525,"close":2527},"2024-11-05",115.46,116.86,116.4,{"symbol":5,"time":2529,"open":1150,"high":2530,"low":2531,"close":2532},"2024-11-04",116.67,115.25,115.45,{"symbol":5,"time":2534,"open":1256,"high":2535,"low":1256,"close":2536},"2024-11-01",117.66,116.1,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":1486,"close":2541},"2024-10-31",118.18,118.21,115.31,{"symbol":5,"time":2543,"open":1378,"high":2410,"low":2544,"close":2485},"2024-10-30",117.39,{"symbol":5,"time":2546,"open":526,"high":2442,"low":1381,"close":2547},"2024-10-29",121.24,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2552,"close":2553},"2024-10-28",119.85,120.82,119.21,120.41,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":1402,"close":2558},"2024-10-25",120.47,120.7,119.41,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":2564},"2024-10-24",118.98,120.08,118.23,119.84,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2567,"close":1302},"2024-10-23",118.63,121.2,{"symbol":5,"time":2570,"open":1457,"high":2571,"low":2572,"close":2197},"2024-10-22",124.12,118.42,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2438,"close":2577},"2024-10-21",125.65,126.98,125.32,{"symbol":5,"time":2579,"open":2580,"high":2580,"low":2581,"close":2582},"2024-10-18",127.37,125.12,126.53,{"symbol":5,"time":2584,"open":2275,"high":2585,"low":2586,"close":2587},"2024-10-17",127.75,126.4,126.69,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2592,"close":2593},"2024-10-16",125.57,126.52,125.43,125.88,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":2599},"2024-10-15",127.3,128.25,125.24,125.38,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":1428,"close":2604},"2024-10-14",127.13,127.8,126.86,{"symbol":5,"time":2606,"open":2274,"high":2607,"low":2274,"close":2608},"2024-10-11",127.36,126.93,{"symbol":5,"time":2610,"open":2611,"high":2612,"low":2613,"close":2216},"2024-10-10",126.45,126.95,124.59,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-10-09",126.06,127.5,125.4,127.27,{"symbol":5,"time":2621,"open":2175,"high":1428,"low":2622,"close":2623},"2024-10-08",124.23,126.55,{"symbol":5,"time":2625,"open":2626,"high":2223,"low":2627,"close":1433},"2024-10-07",122.73,122.35,{"symbol":5,"time":2629,"open":2160,"high":2160,"low":524,"close":2630},"2024-10-04",123.39,{"symbol":5,"time":2632,"open":2633,"high":2482,"low":2634,"close":2635},"2024-10-03",122.41,121.92,122.71,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2638,"close":2213},"2024-10-02",121.26,124.18,{"symbol":5,"time":2641,"open":2399,"high":2642,"low":2508,"close":2643},"2024-10-01",123.73,121.31,{"symbol":5,"time":2645,"open":2638,"high":2646,"low":2647,"close":2399},"2024-09-30",123.68,121.12,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2547},"2024-09-27",124.45,124.69,121.1,{"symbol":5,"time":2654,"open":2167,"high":2655,"low":2656,"close":2650},"2024-09-26",125.04,123.13,{"symbol":5,"time":2658,"open":2280,"high":2659,"low":1395,"close":2660},"2024-09-25",123.4,121.68,{"symbol":5,"time":2662,"open":2663,"high":2391,"low":2664,"close":2665},"2024-09-24",123.6,121.64,122.95,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":1418},"2024-09-23",122.72,123.16,121.78,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2675,"close":2676},"2024-09-20",119.78,122.27,119.66,122.22,{"symbol":5,"time":2678,"open":1407,"high":2679,"low":2680,"close":2562},"2024-09-19",122.01,119.9,{"symbol":5,"time":2682,"open":1115,"high":2481,"low":2683,"close":2234},"2024-09-18",118.96,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":1262,"close":2688},"2024-09-17",118.77,120.32,119.04,{"symbol":5,"time":2690,"open":2345,"high":1380,"low":1143,"close":2691},"2024-09-16",117.86,{"symbol":5,"time":2693,"open":1293,"high":2694,"low":1267,"close":2695},"2024-09-13",118.12,117.32,{"symbol":5,"time":2697,"open":1159,"high":2698,"low":2699,"close":1498},"2024-09-12",117.28,114.98,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2704,"close":2705},"2024-09-11",115.15,115.85,112.87,115.65,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2710,"close":1116},"2024-09-10",114.69,115.3,113.53,{"symbol":5,"time":2712,"open":2705,"high":546,"low":2713,"close":2714},"2024-09-09",114.1,114.6,{"symbol":5,"time":2716,"open":1294,"high":1369,"low":2717,"close":2718},"2024-09-06",113.68,114.18,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-09-05",117.89,118.53,115.95,116.82,{"symbol":5,"time":2726,"open":2354,"high":2352,"low":2304,"close":1310},"2024-09-04",{"symbol":5,"time":2728,"open":501,"high":1467,"low":2729,"close":2730},"2024-09-03",118.03,118.95,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":1262,"close":1332},"2024-08-30",119.7,121.11,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2740},"2024-08-29",125.08,126.11,119.15,119.2,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2745,"close":2746},"2024-08-28",131.24,133.65,130.99,131.91,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-08-27",131.55,133.3,130.82,133.12,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2758},"2024-08-26",132.67,133.75,131.75,132.5,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2763,"close":2752},"2024-08-23",133.01,133.55,132.24,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2743,"close":2768},"2024-08-22",133.42,134.37,131.63,{"symbol":5,"time":2770,"open":2746,"high":2771,"low":2772,"close":2773},"2024-08-21",133.86,131.6,133.41,{"symbol":5,"time":2775,"open":2757,"high":2776,"low":2423,"close":2777},"2024-08-20",132.1,131.39,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":2783},"2024-08-19",129.94,131.95,129.59,131.7,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2789},"2024-08-16",130.66,131.44,129.38,130.5,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2429,"close":2794},"2024-08-15",128.83,131.58,131.43,{"symbol":5,"time":2796,"open":2797,"high":2798,"low":2466,"close":2799},"2024-08-14",126.28,127.74,127.11,{"symbol":5,"time":2801,"open":2802,"high":1427,"low":2642,"close":2803},"2024-08-13",123.84,125.87,{"symbol":5,"time":2805,"open":2382,"high":2806,"low":2807,"close":2808},"2024-08-12",124.03,122.39,122.93,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":1358,"close":2382},"2024-08-09",118.81,122.81,{"symbol":5,"time":2814,"open":2303,"high":2815,"low":546,"close":2816},"2024-08-08",119.38,119.22,{"symbol":5,"time":2818,"open":2819,"high":1403,"low":2335,"close":546},"2024-08-07",118.17,{"symbol":5,"time":2821,"open":1274,"high":1343,"low":2822,"close":1386},"2024-08-06",115.81,{"symbol":5,"time":2824,"open":2825,"high":2826,"low":2827,"close":2828},"2024-08-05",113.82,116.03,113.18,115.61,{"symbol":5,"time":2830,"open":2831,"high":2182,"low":1137,"close":2832},"2024-08-02",120.21,119.05,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":1374,"close":2837},"2024-08-01",126.43,128.12,122.51,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2231,"close":2576},"2024-07-31",125.06,127.21,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2398,"close":2846},"2024-07-30",125.8,126.5,122.57,{"symbol":5,"time":2848,"open":2849,"high":2849,"low":1444,"close":2850},"2024-07-29",126.94,124.99,{"symbol":5,"time":2852,"open":2853,"high":2853,"low":1423,"close":2854},"2024-07-26",126.9,126.15,{"symbol":5,"time":2856,"open":2590,"high":2857,"low":2480,"close":2858},"2024-07-25",127.47,125.56,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":2864},"2024-07-24",128.64,129.04,125.47,125.7,{"symbol":5,"time":2866,"open":2867,"high":2868,"low":2869,"close":2870},"2024-07-23",128.27,129.34,127.76,129.2,{"symbol":5,"time":2872,"open":2617,"high":2873,"low":2874,"close":2875},"2024-07-22",128.89,127.16,128.34,{"symbol":5,"time":2877,"open":2611,"high":2878,"low":2844,"close":2879},"2024-07-19",126.91,126.22,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":1462,"close":2884},"2024-07-18",128.32,128.56,126.09,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":2889,"close":2890},"2024-07-17",129.56,129.78,126.8,127.42,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2896},"2024-07-16",130.74,131.64,128.8,131.59,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":2902},"2024-07-15",130.41,131.4,129.67,130.38,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-07-12",131.87,132.04,130.04,130.17,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2787,"close":2913},"2024-07-11",134.61,134.97,131.46,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":2918,"close":2919},"2024-07-10",133.07,135.01,132.88,134.62,{"symbol":5,"time":2921,"open":2922,"high":2923,"low":2924,"close":2925},"2024-07-09",130.02,132.94,129.79,132.09,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2930,"close":2931},"2024-07-08",129.73,131.05,129.25,130.12,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2836,"close":2936},"2024-07-05",129.72,130.05,129.09,{"symbol":5,"time":2938,"open":2922,"high":2939,"low":2940,"close":2941},"2024-07-03",130.57,128.72,130.26,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-07-02",128.76,130.65,128.74,129.88,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2427},"2024-07-01",129.46,131.02,128.6,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2957,"close":2895},"2024-06-28",129.47,130.18,128.31,{"symbol":5,"time":2959,"open":2867,"high":2960,"low":2961,"close":2962},"2024-06-27",129.36,128.08,129.03,{"symbol":5,"time":2964,"open":2965,"high":2428,"low":2835,"close":2966},"2024-06-26",127.15,128.43,{"symbol":5,"time":2968,"open":2969,"high":2970,"low":1434,"close":2971},"2024-06-25",126.7,128.07,127.73,{"symbol":5,"time":2973,"open":2974,"high":2875,"low":2975,"close":2976},"2024-06-24",126.74,126.37,126.38,{"symbol":5,"time":2978,"open":2853,"high":2428,"low":2979,"close":2980},"2024-06-21",125.67,127.64,{"symbol":5,"time":2982,"open":2426,"high":2983,"low":2984,"close":2857},"2024-06-20",130.87,126.6,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":2990},"2024-06-18",126.21,129.65,126.17,128.71,{"symbol":5,"time":2992,"open":2993,"high":2596,"low":2994,"close":2995},"2024-06-17",126.33,123.57,126.04,{"symbol":5,"time":2997,"open":2995,"high":2874,"low":2998,"close":2989},"2024-06-14",125.81,{"symbol":5,"time":3000,"open":3001,"high":3002,"low":3003,"close":2596},"2024-06-13",125.42,127.63,125.28,{"symbol":5,"time":3005,"open":2797,"high":3006,"low":2598,"close":3007},"2024-06-12",127.97,125.73,{"symbol":5,"time":3009,"open":2812,"high":3010,"low":2627,"close":2863},"2024-06-11",125.78,{"symbol":5,"time":3012,"open":1370,"high":2219,"low":2253,"close":2219},"2024-06-10",{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-06-07",120.96,121.53,120.01,120.98,{"symbol":5,"time":3020,"open":3021,"high":2676,"low":2553,"close":1333},"2024-06-06",121.99,{"symbol":5,"time":3023,"open":2290,"high":3024,"low":2186,"close":3025},"2024-06-05",122.3,122.26,{"symbol":5,"time":3027,"open":1346,"high":1115,"low":2196,"close":1346},"2024-06-04",{"symbol":5,"time":3029,"open":1132,"high":3030,"low":3031,"close":2683},"2024-06-03",119.16,115.02,{"symbol":5,"time":3033,"open":2292,"high":3034,"low":3035,"close":3036},"2024-05-31",121.48,116.51,120.43,{"symbol":5,"time":3038,"open":3039,"high":3039,"low":1252,"close":3040},"2024-05-30",118.68,116.5,{"symbol":5,"time":3042,"open":3043,"high":3044,"low":3045,"close":3046},"2024-05-29",116.48,118.06,116.38,117.5,{"symbol":5,"time":3048,"open":2366,"high":2298,"low":3049,"close":1358},"2024-05-28",115.72,{"symbol":5,"time":3051,"open":3052,"high":1143,"low":3053,"close":3054},"2024-05-24",114.71,114.41,115.67,{"symbol":5,"time":3056,"open":3057,"high":2723,"low":3058,"close":3059},"2024-05-23",115.53,113.83,114.04,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":1111},"2024-05-22",113.44,114.22,113.1,{"symbol":5,"time":3066,"open":3067,"high":1080,"low":3068,"close":3069},"2024-05-21",111.53,111.5,112.95,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":577},"2024-05-20",110.82,112.48,110.35,{"symbol":5,"time":3076,"open":3077,"high":3072,"low":3078,"close":583},"2024-05-17",110.56,109.87,{"symbol":5,"time":3080,"open":1070,"high":3081,"low":3082,"close":3083},"2024-05-16",110.81,109.7,109.75,{"symbol":5,"time":3085,"open":3086,"high":1082,"low":3087,"close":1235},"2024-05-15",109.5,109.22,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":1642},"2024-05-14",108.63,109.47,108.06,{"symbol":5,"time":3094,"open":993,"high":3095,"low":3096,"close":3097},"2024-05-13",109.29,107.89,108.15,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2024-05-10",108.84,109.11,107.72,108.5,{"symbol":5,"time":3105,"open":611,"high":3106,"low":3107,"close":1647},"2024-05-09",109.73,107.2,{"symbol":5,"time":3109,"open":1724,"high":3110,"low":1674,"close":599},"2024-05-08",109.52,{"symbol":5,"time":3112,"open":601,"high":3113,"low":1696,"close":3114},"2024-05-07",108.81,107.36,{"symbol":5,"time":3116,"open":3117,"high":1705,"low":3118,"close":3119},"2024-05-06",105.25,105.14,107.95,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":1749},"2024-05-03",103.25,104.73,103.04,{"symbol":5,"time":3126,"open":1774,"high":3127,"low":698,"close":3128},"2024-05-02",102.4,102.12,{"symbol":5,"time":3130,"open":3131,"high":1769,"low":3132,"close":856},"2024-05-01",101.36,100.88,{"symbol":5,"time":3134,"open":1589,"high":1591,"low":1589,"close":3135},"2024-04-30",102.21,{"symbol":5,"time":3137,"open":3138,"high":749,"low":3139,"close":864},"2024-04-29",101.51,101.45,{"symbol":5,"time":3141,"open":716,"high":3142,"low":698,"close":3143},"2024-04-26",102.05,101.33,{"symbol":5,"time":3145,"open":678,"high":1760,"low":3146,"close":3147},"2024-04-25",98.85,100.94,{"symbol":5,"time":3149,"open":3150,"high":3143,"low":3151,"close":3152},"2024-04-24",100.28,99.29,100.06,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":3157,"close":3158},"2024-04-23",98.35,99.85,97.89,99.42,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":656,"close":3163},"2024-04-22",98.74,98.76,97.91,{"symbol":5,"time":3165,"open":1850,"high":644,"low":3166,"close":970},"2024-04-19",97.75,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-04-18",101.03,101.89,99.73,100.14,{"symbol":5,"time":3174,"open":1581,"high":1581,"low":869,"close":3175},"2024-04-17",100.91,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":746,"close":3180},"2024-04-16",102.27,102.79,102.54,{"symbol":5,"time":3182,"open":880,"high":3183,"low":3184,"close":3185},"2024-04-15",103.62,101.85,102.37,{"symbol":5,"time":3187,"open":3188,"high":719,"low":3189,"close":3190},"2024-04-12",103.71,101.66,101.81,{"symbol":5,"time":3192,"open":3193,"high":755,"low":3194,"close":3195},"2024-04-11",103.3,102.77,104.86,{"symbol":5,"time":3197,"open":3198,"high":989,"low":874,"close":3199},"2024-04-10",103.02,102.6,{"symbol":5,"time":3201,"open":1197,"high":3202,"low":1740,"close":3203},"2024-04-09",106.9,104.15,{"symbol":5,"time":3205,"open":1682,"high":1203,"low":3195,"close":3206},"2024-04-08",105.82,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":1030,"close":1725},"2024-04-05",105.35,105.46,{"symbol":5,"time":3212,"open":732,"high":3213,"low":728,"close":1729},"2024-04-04",108.82,{"symbol":5,"time":3215,"open":3216,"high":1675,"low":733,"close":3217},"2024-04-03",104.33,106.48,{"symbol":5,"time":3219,"open":3220,"high":863,"low":913,"close":633},"2024-04-02",104.21,{"symbol":5,"time":3222,"open":3123,"high":1008,"low":1569,"close":3223},"2024-04-01",105.04,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":1729,"close":3226},"2024-03-28",104.97,105.77,{"symbol":5,"time":3229,"open":3230,"high":1023,"low":3231,"close":3232},"2024-03-27",105.47,104.3,105.22,{"symbol":5,"time":3234,"open":3235,"high":1014,"low":1749,"close":633},"2024-03-26",105.43,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3240,"close":1638},"2024-03-25",104.54,105.58,104.1,{"symbol":5,"time":3242,"open":1688,"high":3243,"low":733,"close":3123},"2024-03-22",105.28,{"symbol":5,"time":3245,"open":1785,"high":3246,"low":1622,"close":3247},"2024-03-21",105.54,105.07,{"symbol":5,"time":3249,"open":640,"high":728,"low":3250,"close":3251},"2024-03-20",102.93,104.44,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":696,"close":3256},"2024-03-19",101.44,103.41,103.31,{"symbol":5,"time":3258,"open":3199,"high":1772,"low":3259,"close":890},"2024-03-18",101.76,{"symbol":5,"time":3261,"open":3262,"high":887,"low":882,"close":3263},"2024-03-15",101.25,102.35,{"symbol":5,"time":3265,"open":3266,"high":886,"low":3267,"close":1580},"2024-03-14",103.01,101.55,{"symbol":5,"time":3269,"open":3179,"high":1751,"low":3138,"close":750},"2024-03-13",{"symbol":5,"time":3271,"open":1792,"high":703,"low":769,"close":3272},"2024-03-12",102.53,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":768,"close":3194},"2024-03-11",102.85,103.36,{"symbol":5,"time":3278,"open":3279,"high":3280,"low":3122,"close":744},"2024-03-08",104.78,105.8,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":3285,"close":3286},"2024-03-07",105.52,105.79,103.64,104.25,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":3185,"close":1729},"2024-03-06",103.88,106.37,{"symbol":5,"time":3292,"open":989,"high":1766,"low":3293,"close":3294},"2024-03-05",101.56,102.68,{"symbol":5,"time":3296,"open":1605,"high":3297,"low":3298,"close":1581},"2024-03-04",107.51,102.96,{"symbol":5,"time":3300,"open":1566,"high":3073,"low":3301,"close":3302},"2024-03-01",104.93,105.31,{"symbol":5,"time":3304,"open":3305,"high":3305,"low":3306,"close":3307},"2024-02-29",89.66,88.49,89.12,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2024-02-28",86.55,88.38,86.43,88.03,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2024-02-27",87.73,87.94,86.98,87.17,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2024-02-26",87.4,88.12,87.04,87.43,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3330,"close":3322},"2024-02-23",86.59,87.58,85.96,{"symbol":5,"time":3332,"open":3333,"high":3328,"low":3334,"close":3335},"2024-02-22",85.66,85.28,86.03,{"symbol":5,"time":3337,"open":3338,"high":3338,"low":3339,"close":3340},"2024-02-21",85.05,83.8,84.6,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":3345,"close":3346},"2024-02-20",85.27,85.93,84.81,85.46,{"symbol":5,"time":3348,"open":3349,"high":3350,"low":3351,"close":3352},"2024-02-16",87.26,87.51,85.64,85.71,{"symbol":5,"time":3354,"open":3355,"high":3356,"low":3357,"close":3358},"2024-02-15",87.78,88.58,86.45,87.27,{"symbol":5,"time":3360,"open":1916,"high":3361,"low":3362,"close":3363},"2024-02-14",88.26,87.37,87.76,{"symbol":5,"time":3365,"open":3366,"high":1920,"low":3367,"close":3368},"2024-02-13",88.94,86.57,87.24,{"symbol":5,"time":3370,"open":3371,"high":3372,"low":3373,"close":3374},"2024-02-12",89.96,90.95,89.83,90.66,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":3379,"close":3380},"2024-02-09",89.07,90.34,88.78,89.85,{"symbol":5,"time":3382,"open":3383,"high":2026,"low":1914,"close":3384},"2024-02-08",87.48,88.92,{"symbol":5,"time":3386,"open":1925,"high":3387,"low":3388,"close":3389},"2024-02-07",87.98,86.79,87.23,{"symbol":5,"time":3391,"open":3392,"high":1925,"low":3393,"close":3394},"2024-02-06",87.63,86.77,87.6,{"symbol":5,"time":3396,"open":3397,"high":3398,"low":3399,"close":1914},"2024-02-05",87.62,87.68,86.41,{"symbol":5,"time":3401,"open":3402,"high":3311,"low":3403,"close":2031},"2024-02-02",87.41,86.93,{"symbol":5,"time":3405,"open":3324,"high":3406,"low":3407,"close":3408},"2024-02-01",87.67,86.47,87.45,{"symbol":5,"time":3410,"open":1926,"high":3411,"low":3412,"close":1914},"2024-01-31",88.65,87.11,{"symbol":5,"time":3414,"open":3415,"high":1911,"low":1915,"close":3415},"2024-01-30",88.95,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":3420,"close":3306},"2024-01-29",88.06,88.51,87.56,{"symbol":5,"time":3422,"open":3423,"high":3423,"low":3424,"close":3418},"2024-01-26",89.27,87.64,{"symbol":5,"time":3426,"open":3427,"high":3428,"low":3429,"close":3430},"2024-01-25",89.2,89.33,88.81,89.24,{"symbol":5,"time":3432,"open":3433,"high":2026,"low":2019,"close":3434},"2024-01-24",88.9,88.69,{"symbol":5,"time":3436,"open":3437,"high":3438,"low":3439,"close":3440},"2024-01-23",88.6,88.91,87.99,88.16,{"symbol":5,"time":3442,"open":3443,"high":3366,"low":3440,"close":3444},"2024-01-22",88.71,88.62,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":3399,"close":3449},"2024-01-19",86.76,88.07,87.81,{"symbol":5,"time":3451,"open":3452,"high":3453,"low":3454,"close":3455},"2024-01-18",86.3,86.5,85.04,86.46,{"symbol":5,"time":3457,"open":3458,"high":3459,"low":3460,"close":3461},"2024-01-17",85.54,85.76,84.57,85.43,{"symbol":5,"time":3463,"open":3464,"high":3465,"low":3345,"close":3330},"2024-01-16",85.63,86.22,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":3470,"close":3471},"2024-01-12",87.28,87.55,86.34,86.67,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":3476,"close":3477},"2024-01-11",86.65,87.42,85.82,86.95,{"symbol":5,"time":3479,"open":3480,"high":3403,"low":3481,"close":3482},"2024-01-10",86.27,86.01,86.66,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":3487,"close":3488},"2024-01-09",85.34,86.32,85.06,86.07,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3493,"close":3494},"2024-01-08",83.85,86.02,83.62,85.98,{"symbol":5,"time":3496,"open":3497,"high":3453,"low":3498,"close":3499},"2024-01-05",85.85,85.02,85.07,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3504,"close":3505},"2024-01-04",85.74,86.6,85.69,86.06,{"symbol":5,"time":3507,"open":3508,"high":3509,"low":3510,"close":3511},"2024-01-03",86.2,86.99,85.91,86.31,{"symbol":5,"time":3513,"open":1921,"high":3514,"low":3488,"close":3515},"2024-01-02",87.31,86.21,{"symbol":5,"time":3517,"open":3518,"high":3519,"low":3520,"close":3440},"2023-12-29",88.05,88.54,87.53,{"symbol":5,"time":3522,"open":3356,"high":3523,"low":3313,"close":3524},"2023-12-28",88.76,88.21,{"symbol":5,"time":3526,"open":3527,"high":2025,"low":3528,"close":3437},"2023-12-27",89.36,88.42,{"symbol":5,"time":3530,"open":3527,"high":3305,"low":3531,"close":3532},"2023-12-26",89.18,89.38,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3537,"close":3538},"2023-12-22",89.93,89.99,89.01,89.4,{"symbol":5,"time":3540,"open":3541,"high":3542,"low":3543,"close":3544},"2023-12-21",89.52,89.63,88.67,89.55,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":3433,"close":3549},"2023-12-20",90.26,90.69,88.93,{"symbol":5,"time":3551,"open":3536,"high":3374,"low":3552,"close":3553},"2023-12-19",89.58,90.63,{"symbol":5,"time":3555,"open":3556,"high":3536,"low":3557,"close":3558},"2023-12-18",88.79,88.63,89.7,{"symbol":5,"time":3560,"open":3561,"high":1904,"low":3562,"close":3384},"2023-12-15",88.96,87.97,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3419,"close":3567},"2023-12-14",89.79,90.2,89.21,{"symbol":5,"time":3569,"open":3570,"high":3571,"low":3572,"close":3573},"2023-12-13",88.25,89.69,87.77,89.54,{"symbol":5,"time":3575,"open":1902,"high":3576,"low":1922,"close":3577},"2023-12-12",90.14,88.2,{"symbol":5,"time":3579,"open":3580,"high":3581,"low":3582,"close":1911},"2023-12-11",89.5,90.6,89.22,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3549,"close":3587},"2023-12-08",89.08,90.22,89.39,{"symbol":5,"time":3589,"open":3590,"high":2022,"low":3433,"close":3585},"2023-12-07",89.71,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":3538},"2023-12-06",91,91.39,89.23,{"symbol":5,"time":3597,"open":3598,"high":3599,"low":3600,"close":3601},"2023-12-05",90.31,90.85,90.01,90.58,{"symbol":5,"time":3603,"open":1898,"high":3604,"low":3605,"close":3598},"2023-12-04",90.96,89.43,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3610,"close":3611},"2023-12-01",89.41,91.78,89.32,91.28,{"symbol":5,"time":3613,"open":3423,"high":3614,"low":3557,"close":3594},"2023-11-30",91.6,{"symbol":5,"time":3616,"open":2014,"high":3617,"low":3618,"close":3573},"2023-11-29",91.35,86.25,{"symbol":5,"time":3620,"open":3621,"high":3622,"low":3623,"close":3624},"2023-11-28",77.87,78.69,77.56,78.11,{"symbol":5,"time":3626,"open":3627,"high":3628,"low":3629,"close":3627},"2023-11-27",78.09,78.62,77.75,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":3634,"close":3635},"2023-11-24",77.99,78.36,77.73,78.34,{"symbol":5,"time":3637,"open":3638,"high":3639,"low":3640,"close":3632},"2023-11-22",77.65,78.63,77.46,{"symbol":5,"time":3642,"open":3643,"high":3644,"low":3645,"close":3646},"2023-11-21",77.61,77.88,77.3,77.43,{"symbol":5,"time":3648,"open":3649,"high":3650,"low":3651,"close":3652},"2023-11-20",77.31,78.33,77.08,77.94,{"symbol":5,"time":3654,"open":3655,"high":3656,"low":3657,"close":3658},"2023-11-17",77.2,77.98,76.89,77.52,{"symbol":5,"time":3660,"open":3661,"high":3661,"low":3662,"close":3663},"2023-11-16",78.13,76.41,76.79,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3668,"close":3669},"2023-11-15",78.71,79.63,78.55,78.92,{"symbol":5,"time":3671,"open":3672,"high":3673,"low":3674,"close":3675},"2023-11-14",77.74,78.87,77.35,78.7,{"symbol":5,"time":3677,"open":2004,"high":2004,"low":3678,"close":3679},"2023-11-13",76.44,76.74,{"symbol":5,"time":3681,"open":3682,"high":3683,"low":3684,"close":3685},"2023-11-10",76.05,77.25,75.74,77.14,{"symbol":5,"time":3687,"open":3682,"high":3688,"low":3689,"close":3690},"2023-11-09",76.47,75.32,75.82,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":2009,"close":3695},"2023-11-08",75.8,75.81,75.77,{"symbol":5,"time":3697,"open":3690,"high":3698,"low":3699,"close":3700},"2023-11-07",76.34,75.5,75.6,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":3690},"2023-11-06",75.91,75.97,75.36,{"symbol":5,"time":3707,"open":3708,"high":3678,"low":3709,"close":3710},"2023-11-03",75.12,74.98,75.9,{"symbol":5,"time":3712,"open":3713,"high":3714,"low":3715,"close":3716},"2023-11-02",73.71,75.13,73.63,74.73,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3721,"close":3722},"2023-11-01",72.78,73.36,72.38,73.35,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3719},"2023-10-31",71.28,72.99,71.18,{"symbol":5,"time":3729,"open":3730,"high":3731,"low":3732,"close":3727},"2023-10-30",72.14,72.44,70.82,{"symbol":5,"time":3734,"open":3735,"high":3736,"low":3737,"close":3738},"2023-10-27",71.51,72.62,71.25,71.81,{"symbol":5,"time":3740,"open":3741,"high":3742,"low":3743,"close":3744},"2023-10-26",72.57,72.94,71.3,71.43,{"symbol":5,"time":3746,"open":3747,"high":3748,"low":3749,"close":3750},"2023-10-25",73.19,73.91,72.25,72.48,{"symbol":5,"time":3752,"open":3753,"high":3754,"low":3755,"close":3756},"2023-10-24",73.31,74.82,73.3,73.84,{"symbol":5,"time":3758,"open":3759,"high":3760,"low":3761,"close":3762},"2023-10-23",73.45,74.13,71.98,73.27,{"symbol":5,"time":3764,"open":3765,"high":3766,"low":3767,"close":3768},"2023-10-20",75.04,75.19,73.58,74.29,{"symbol":5,"time":3770,"open":3771,"high":3772,"low":3773,"close":3765},"2023-10-19",75.87,76.18,74.85,{"symbol":5,"time":3775,"open":3776,"high":3777,"low":3778,"close":3695},"2023-10-18",76.61,76.68,75.68,{"symbol":5,"time":3780,"open":3699,"high":3781,"low":3782,"close":3783},"2023-10-17",76.99,75.49,76.92,{"symbol":5,"time":3785,"open":3786,"high":3787,"low":3788,"close":3789},"2023-10-16",75.28,76.13,74.96,75.95,{"symbol":5,"time":3791,"open":3792,"high":3793,"low":3794,"close":3788},"2023-10-13",76.25,76.73,74.16,{"symbol":5,"time":3796,"open":3797,"high":3798,"low":3799,"close":3800},"2023-10-12",77.37,77.51,75.61,75.93,{"symbol":5,"time":3802,"open":3789,"high":3803,"low":3703,"close":3804},"2023-10-11",77.11,77.05,{"symbol":5,"time":3806,"open":3807,"high":3808,"low":3809,"close":3810},"2023-10-10",76.2,76.6,75.86,76,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3815,"close":3816},"2023-10-09",75.23,76.36,75.02,76.03,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3821,"close":3822},"2023-10-06",75.34,75.92,75.09,75.47,{"symbol":5,"time":3824,"open":2009,"high":3771,"low":3825,"close":3826},"2023-10-05",74.72,75.52,{"symbol":5,"time":3828,"open":3773,"high":3829,"low":3830,"close":3831},"2023-10-04",75.58,74.41,75.33,{"symbol":5,"time":3833,"open":3829,"high":3834,"low":3835,"close":3836},"2023-10-03",76.22,74.51,74.86,{"symbol":5,"time":3838,"open":3800,"high":3839,"low":3840,"close":3693},"2023-10-02",76.19,75.43,{"symbol":5,"time":3842,"open":3843,"high":3844,"low":3799,"close":3845},"2023-09-29",76.65,76.84,75.88,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3708,"close":3792},"2023-09-28",75.21,76.72,{"symbol":5,"time":3851,"open":3852,"high":3693,"low":3853,"close":3854},"2023-09-27",75.39,74.43,74.95,{"symbol":5,"time":3856,"open":3857,"high":3858,"low":3859,"close":3773},"2023-09-26",75.18,75.7,74.79,{"symbol":5,"time":3861,"open":3862,"high":3863,"low":3864,"close":3865},"2023-09-25",75.44,76.46,75.24,75.51,{"symbol":5,"time":3867,"open":3868,"high":3869,"low":3771,"close":3870},"2023-09-22",76.07,76.67,76.02,{"symbol":5,"time":3872,"open":3873,"high":3688,"low":3874,"close":3710},"2023-09-21",75.46,75.4,[3876,3882,3887,3892,3897,3902,3907,3912,3917,3922,3927,3932,3937,3942,3946,3951,3956,3961,3966,3971,3976,3979,3984,3988,3993,3998,4003,4008,4013,4018,4023,4028,4033,4038,4043,4048,4053,4058,4063,4068,4073,4078,4083,4088,4093,4098,4103,4108,4113,4118,4123,4128,4133,4138,4142,4147,4151,4156,4161,4165,4169,4174,4179,4184,4189,4194,4199,4204,4209,4214,4219,4224,4228,4233,4238,4242,4247,4252,4256,4261,4266,4271,4276,4281,4286,4291,4295,4300,4305,4310,4314,4318,4323,4328,4332,4337,4342,4347,4352,4357,4362,4367,4372,4377,4382,4387,4392,4396,4401,4406,4411,4416,4421,4426,4431,4436,4441,4446,4451,4456,4461,4466,4471,4476,4481,4486,4491,4496,4501,4506,4511,4516,4521,4526,4531,4536,4541,4546,4551,4556,4561,4566,4571,4576,4581,4586,4591,4596,4601,4606,4611,4615,4620,4625,4630,4635,4640,4645,4650,4654,4659,4663,4668,4673,4678,4683,4688,4693,4697,4700,4705,4710,4714,4718,4721,4725,4729,4734,4737,4742,4747,4752,4757,4761,4766,4771,4775,4779,4783,4788,4793,4798,4802,4807,4811,4816,4821,4826,4831,4836,4840,4845,4850,4855,4860,4865,4870,4875,4880,4884,4888,4893,4896,4901,4906,4911,4916,4920,4922,4926,4931,4936,4940,4945,4949,4954,4959,4964,4967,4972,4977,4982,4987,4990,4995,5000,5005,5009,5014,5018,5023,5027,5032,5037,5042,5047,5052,5057,5062,5066,5070,5074,5079,5084,5089,5094,5099,5104,5109,5114,5119,5123,5128,5133,5138,5143,5147],{"symbol":3877,"time":26,"open":3878,"high":3879,"low":3880,"close":3881},"SPY",761.31,762,757.97,761.69,{"symbol":3877,"time":32,"open":3883,"high":3884,"low":3885,"close":3886},763.15,763.57,759.96,762.6,{"symbol":3877,"time":38,"open":3888,"high":3889,"low":3890,"close":3891},759.5,761.67,749.6,754.05,{"symbol":3877,"time":44,"open":3893,"high":3894,"low":3895,"close":3896},760.12,760.35,756.15,757.39,{"symbol":3877,"time":50,"open":3898,"high":3899,"low":3900,"close":3901},759,763.52,757.93,760.88,{"symbol":3877,"time":56,"open":3903,"high":3904,"low":3905,"close":3906},764.72,766.38,763.6,764.29,{"symbol":3877,"time":61,"open":3908,"high":3909,"low":3910,"close":3911},758.03,760.11,756.64,757.83,{"symbol":3877,"time":67,"open":3913,"high":3914,"low":3915,"close":3916},764.08,764.47,760.94,762.4,{"symbol":3877,"time":72,"open":3918,"high":3919,"low":3920,"close":3921},769.07,769.7,765.14,765.96,{"symbol":3877,"time":78,"open":3923,"high":3924,"low":3925,"close":3926},772.01,772.87,769,770.19,{"symbol":3877,"time":84,"open":3928,"high":3929,"low":3930,"close":3931},767.9,774.03,767.45,773.17,{"symbol":3877,"time":90,"open":3933,"high":3934,"low":3935,"close":3936},762.45,766.43,761.73,765.16,{"symbol":3877,"time":96,"open":3938,"high":3939,"low":3940,"close":3941},762.01,764.67,759.48,761.78,{"symbol":3877,"time":102,"open":3943,"high":3944,"low":3903,"close":3945},767.33,768,767.05,{"symbol":3877,"time":108,"open":3947,"high":3948,"low":3949,"close":3950},771.76,775.3,768.31,769.35,{"symbol":3877,"time":114,"open":3952,"high":3953,"low":3954,"close":3955},768.5,772.36,767.16,771.1,{"symbol":3877,"time":119,"open":3957,"high":3958,"low":3959,"close":3960},764.73,767.35,763.93,766.08,{"symbol":3877,"time":124,"open":3962,"high":3963,"low":3964,"close":3965},766.16,766.78,763.05,765.91,{"symbol":3877,"time":130,"open":3967,"high":3968,"low":3969,"close":3970},764.78,765.22,762.08,763.47,{"symbol":3877,"time":136,"open":3972,"high":3973,"low":3974,"close":3975},766.05,767.85,764.17,765.72,{"symbol":3877,"time":142,"open":3921,"high":3977,"low":3978,"close":3886},768.15,762.04,{"symbol":3877,"time":148,"open":3980,"high":3981,"low":3982,"close":3983},770.36,772.47,768.1,769.06,{"symbol":3877,"time":153,"open":3985,"high":3986,"low":3987,"close":3930},768.7,769.5,766.92,{"symbol":3877,"time":159,"open":3989,"high":3990,"low":3991,"close":3992},776.18,776.78,772.51,772.67,{"symbol":3877,"time":165,"open":3994,"high":3995,"low":3996,"close":3997},778.54,778.8,775.43,776.34,{"symbol":3877,"time":171,"open":3999,"high":4000,"low":4001,"close":4002},774.87,779.37,774.11,777.88,{"symbol":3877,"time":176,"open":4004,"high":4005,"low":4006,"close":4007},774.71,774.9,771.28,772.49,{"symbol":3877,"time":182,"open":4009,"high":4010,"low":4011,"close":4012},774.53,774.61,769.2,770.56,{"symbol":3877,"time":188,"open":4014,"high":4015,"low":4016,"close":4017},772.6,775.05,771.62,773.03,{"symbol":3877,"time":193,"open":4019,"high":4020,"low":4021,"close":4022},771.02,773.92,769.61,773.26,{"symbol":3877,"time":198,"open":4024,"high":4025,"low":4026,"close":4027},770.21,771.82,767.46,768.56,{"symbol":3877,"time":203,"open":4029,"high":4030,"low":4031,"close":4032},775.85,776.85,769.51,769.79,{"symbol":3877,"time":209,"open":4034,"high":4035,"low":4036,"close":4037},760.63,773.41,760.52,771.33,{"symbol":3877,"time":215,"open":4039,"high":4040,"low":4041,"close":4042},749.44,758.58,748.8,757.67,{"symbol":3877,"time":221,"open":4044,"high":4045,"low":4046,"close":4047},744.68,748.9,737.68,747.03,{"symbol":3877,"time":227,"open":4049,"high":4050,"low":4051,"close":4052},736.05,742.45,734.59,741.69,{"symbol":3877,"time":233,"open":4054,"high":4055,"low":4056,"close":4057},739.97,742.68,729.1,729.46,{"symbol":3877,"time":239,"open":4059,"high":4060,"low":4061,"close":4062},739.19,742.79,735.98,740.86,{"symbol":3877,"time":245,"open":4064,"high":4065,"low":4066,"close":4067},744.91,745.53,735.87,739.09,{"symbol":3877,"time":251,"open":4069,"high":4070,"low":4071,"close":4072},738.51,743.72,737.29,738.93,{"symbol":3877,"time":256,"open":4074,"high":4075,"low":4076,"close":4077},739.37,742.56,735.21,738.18,{"symbol":3877,"time":262,"open":4079,"high":4080,"low":4081,"close":4082},746.62,750.02,746.37,747.41,{"symbol":3877,"time":268,"open":4084,"high":4085,"low":4086,"close":4087},746.29,749.04,744.18,748.28,{"symbol":3877,"time":274,"open":4089,"high":4090,"low":4091,"close":4092},747.06,748.73,741.51,742.09,{"symbol":3877,"time":280,"open":4094,"high":4095,"low":4096,"close":4097},742.08,747.29,740.8,743.29,{"symbol":3877,"time":286,"open":4099,"high":4100,"low":4101,"close":4102},752.76,754.57,747.88,750.72,{"symbol":3877,"time":292,"open":4104,"high":4105,"low":4106,"close":4107},754.24,755.58,750.2,754.81,{"symbol":3877,"time":298,"open":4109,"high":4110,"low":4111,"close":4112},750.91,753.34,748.66,751.83,{"symbol":3877,"time":304,"open":4114,"high":4115,"low":4116,"close":4117},752.47,753.91,748,749.17,{"symbol":3877,"time":310,"open":4119,"high":4120,"low":4121,"close":4122},752.05,755.42,748.1,754.95,{"symbol":3877,"time":316,"open":4124,"high":4125,"low":4126,"close":4127},747.35,751.97,745.59,751.71,{"symbol":3877,"time":322,"open":4129,"high":4130,"low":4131,"close":4132},743.16,746.15,739.51,745.4,{"symbol":3877,"time":328,"open":4134,"high":4135,"low":4136,"close":4137},750.22,750.96,745.21,747.71,{"symbol":3877,"time":334,"open":4139,"high":4140,"low":4082,"close":4141},748.74,752.41,751.28,{"symbol":3877,"time":339,"open":4143,"high":4144,"low":4145,"close":4146},747.4,751.31,740.03,744.78,{"symbol":3877,"time":345,"open":4148,"high":4039,"low":4149,"close":4150},745,742.38,745.76,{"symbol":3877,"time":351,"open":4152,"high":4153,"low":4154,"close":4155},741.29,748.02,740.89,746.77,{"symbol":3877,"time":357,"open":4157,"high":4158,"low":4159,"close":4160},736.53,741.56,732.09,741,{"symbol":3877,"time":363,"open":4162,"high":4157,"low":4163,"close":4164},728.95,716.58,728.99,{"symbol":3877,"time":369,"open":4166,"high":4074,"low":4167,"close":4168},738.91,729.6,734.3,{"symbol":3877,"time":375,"open":4170,"high":4171,"low":4172,"close":4173},735.17,739.95,730.84,733.24,{"symbol":3877,"time":381,"open":4175,"high":4176,"low":4177,"close":4178},733.81,739.63,732.3,733.58,{"symbol":3877,"time":387,"open":4180,"high":4181,"low":4182,"close":4183},747.7,750.18,743.13,744.39,{"symbol":3877,"time":393,"open":4185,"high":4186,"low":4187,"close":4188},747.76,748.23,743.86,746.74,{"symbol":3877,"time":399,"open":4190,"high":4191,"low":4192,"close":4193},751.29,752.15,739.22,740.96,{"symbol":3877,"time":405,"open":4195,"high":4196,"low":4197,"close":4198},754.55,755.44,749.88,750.33,{"symbol":3877,"time":411,"open":4200,"high":4201,"low":4202,"close":4203},751.85,756.68,751.76,754.83,{"symbol":3877,"time":417,"open":4205,"high":4206,"low":4207,"close":4208},740.71,744.44,735.03,741.75,{"symbol":3877,"time":423,"open":4210,"high":4211,"low":4212,"close":4213},728.76,740,724.41,737.76,{"symbol":3877,"time":428,"open":4215,"high":4216,"low":4217,"close":4218},733.39,738.38,725.33,725.43,{"symbol":3877,"time":434,"open":4220,"high":4221,"low":4222,"close":4223},743.63,746.9,722.59,737.05,{"symbol":3877,"time":439,"open":4225,"high":4226,"low":4227,"close":4192},743.36,745.34,738.19,{"symbol":3877,"time":445,"open":4229,"high":4230,"low":4231,"close":4232},752.31,752.82,735.53,737.55,{"symbol":3877,"time":451,"open":4234,"high":4235,"low":4236,"close":4237},752.1,758.31,751.47,757.09,{"symbol":3877,"time":457,"open":4239,"high":4240,"low":4241,"close":4104},758.15,758.8,753.57,{"symbol":3877,"time":463,"open":4243,"high":4244,"low":4245,"close":4246},757.03,760.4,756.75,759.57,{"symbol":3877,"time":468,"open":4248,"high":4249,"low":4250,"close":4251},755.36,760.28,754.69,758.54,{"symbol":3877,"time":474,"open":4253,"high":4254,"low":4250,"close":4255},755.9,758.08,756.48,{"symbol":3877,"time":480,"open":4257,"high":4258,"low":4259,"close":4260},750.25,755.15,749.23,754.6,{"symbol":3877,"time":486,"open":4262,"high":4263,"low":4264,"close":4265},750.88,751.38,748.22,750.46,{"symbol":3877,"time":492,"open":4267,"high":4268,"low":4269,"close":4270},750.01,752.13,748.37,750.59,{"symbol":3877,"time":498,"open":4272,"high":4273,"low":4274,"close":4275},746.24,748.94,744.48,745.64,{"symbol":3877,"time":504,"open":4277,"high":4278,"low":4279,"close":4280},738.64,744.87,737.03,742.72,{"symbol":3877,"time":510,"open":4282,"high":4283,"low":4284,"close":4285},735.71,741.87,733.89,741.25,{"symbol":3877,"time":516,"open":4287,"high":4288,"low":4289,"close":4290},734.78,737.65,731.53,733.73,{"symbol":3877,"time":522,"open":4292,"high":4293,"low":4215,"close":4294},739.83,741.42,738.65,{"symbol":3877,"time":528,"open":4296,"high":4297,"low":4298,"close":4299},741.79,743.46,737.96,739.17,{"symbol":3877,"time":534,"open":4301,"high":4302,"low":4303,"close":4304},743.65,749.53,743.56,748.17,{"symbol":3877,"time":537,"open":4306,"high":4307,"low":4308,"close":4309},738.47,743.91,735.47,742.31,{"symbol":3877,"time":542,"open":4311,"high":4312,"low":4313,"close":4077},736.89,738.84,731.83,{"symbol":3877,"time":548,"open":4315,"high":4316,"low":4315,"close":4317},736.45,740.79,739.3,{"symbol":3877,"time":553,"open":4319,"high":4320,"low":4321,"close":4322},734.93,738.08,734.57,737.62,{"symbol":3877,"time":559,"open":4324,"high":4325,"low":4326,"close":4327},735.05,736.13,729.75,731.58,{"symbol":3877,"time":565,"open":4329,"high":4051,"low":4330,"close":4331},728.16,727.82,733.83,{"symbol":3877,"time":570,"open":4333,"high":4334,"low":4335,"close":4336},721.77,725.04,721.49,723.77,{"symbol":3877,"time":576,"open":4338,"high":4339,"low":4340,"close":4341},720.07,722.12,714.99,718.01,{"symbol":3877,"time":581,"open":4343,"high":4344,"low":4345,"close":4346},721.25,724.87,720.47,720.65,{"symbol":3877,"time":586,"open":4348,"high":4349,"low":4350,"close":4351},714.63,719.79,710.45,718.66,{"symbol":3877,"time":592,"open":4353,"high":4354,"low":4355,"close":4356},711,712.2,708.37,711.58,{"symbol":3877,"time":597,"open":4358,"high":4359,"low":4360,"close":4361},711.82,712.88,709.25,711.69,{"symbol":3877,"time":603,"open":4363,"high":4364,"low":4365,"close":4366},713.17,715.63,712.3,715.17,{"symbol":3877,"time":609,"open":4368,"high":4369,"low":4370,"close":4371},710.75,714.47,709.01,713.94,{"symbol":3877,"time":615,"open":4373,"high":4374,"low":4375,"close":4376},709.5,712.36,702.28,708.45,{"symbol":3877,"time":620,"open":4378,"high":4379,"low":4380,"close":4381},709.15,711.45,708.22,711.21,{"symbol":3877,"time":626,"open":4383,"high":4384,"low":4385,"close":4386},710.28,711.28,702.64,704.08,{"symbol":3877,"time":632,"open":4388,"high":4389,"low":4390,"close":4391},708.78,709.91,706.14,708.72,{"symbol":3877,"time":637,"open":4390,"high":4393,"low":4394,"close":4395},712.39,705.76,710.14,{"symbol":3877,"time":643,"open":4397,"high":4398,"low":4399,"close":4400},701.06,702.78,698.53,701.66,{"symbol":3877,"time":649,"open":4402,"high":4403,"low":4404,"close":4405},695.26,700.28,694.2,699.94,{"symbol":3877,"time":654,"open":4407,"high":4408,"low":4409,"close":4410},687.69,694.58,687.66,694.46,{"symbol":3877,"time":659,"open":4412,"high":4413,"low":4414,"close":4415},677.41,686.3,676.58,686.1,{"symbol":3877,"time":665,"open":4417,"high":4418,"low":4419,"close":4420},681.32,682.03,678.45,679.46,{"symbol":3877,"time":671,"open":4422,"high":4423,"low":4424,"close":4425},674.84,681.16,673.77,679.91,{"symbol":3877,"time":677,"open":4427,"high":4428,"low":4429,"close":4430},676.39,677.08,671.46,676.01,{"symbol":3877,"time":683,"open":4432,"high":4433,"low":4434,"close":4435},656.65,659.61,651.06,659.22,{"symbol":3877,"time":689,"open":4437,"high":4438,"low":4439,"close":4440},655.86,659.72,655.52,658.93,{"symbol":3877,"time":695,"open":4442,"high":4443,"low":4444,"close":4445},646.42,658.2,645.11,655.83,{"symbol":3877,"time":701,"open":4447,"high":4448,"low":4449,"close":4450},653.9,658.52,653,655.24,{"symbol":3877,"time":707,"open":4452,"high":4453,"low":4454,"close":4455},638.94,651.54,637.98,650.34,{"symbol":3877,"time":712,"open":4457,"high":4458,"low":4459,"close":4460},640.11,640.37,629.28,631.97,{"symbol":3877,"time":718,"open":4462,"high":4463,"low":4464,"close":4465},642.5,642.66,633.11,634.09,{"symbol":3877,"time":724,"open":4467,"high":4468,"low":4469,"close":4470},652.06,654.85,644.82,645.09,{"symbol":3877,"time":730,"open":4472,"high":4473,"low":4474,"close":4475},658.67,660.89,654.24,656.82,{"symbol":3877,"time":736,"open":4477,"high":4478,"low":4479,"close":4480},651.32,657.03,649.88,653.18,{"symbol":3877,"time":742,"open":4482,"high":4483,"low":4484,"close":4485},658.07,662.62,653.94,655.38,{"symbol":3877,"time":748,"open":4487,"high":4488,"low":4489,"close":4490},656.51,656.69,644.72,648.57,{"symbol":3877,"time":754,"open":4492,"high":4493,"low":4494,"close":4495},656.97,662.98,655.17,659.8,{"symbol":3877,"time":759,"open":4497,"high":4498,"low":4499,"close":4500},668.36,669.72,661.19,661.43,{"symbol":3877,"time":765,"open":4502,"high":4503,"low":4504,"close":4505},672.39,674.44,669.7,670.79,{"symbol":3877,"time":771,"open":4507,"high":4508,"low":4509,"close":4510},668.38,672.07,667.12,669.03,{"symbol":3877,"time":777,"open":4512,"high":4513,"low":4514,"close":4515},669.27,672.34,661.36,662.29,{"symbol":3877,"time":783,"open":4517,"high":4518,"low":4519,"close":4520},671.16,671.65,665.87,666.06,{"symbol":3877,"time":789,"open":4522,"high":4523,"low":4524,"close":4525},677.58,680.08,673.34,676.33,{"symbol":3877,"time":795,"open":4527,"high":4528,"low":4529,"close":4530},677.72,683.36,674.76,677.18,{"symbol":3877,"time":799,"open":4532,"high":4533,"low":4534,"close":4535},666.39,679.92,662.39,678.27,{"symbol":3877,"time":804,"open":4537,"high":4538,"low":4539,"close":4540},673.41,676.11,669.76,672.38,{"symbol":3877,"time":810,"open":4542,"high":4543,"low":4544,"close":4545},682.08,685.53,675.61,681.31,{"symbol":3877,"time":816,"open":4547,"high":4548,"low":4549,"close":4550},681.63,687.09,679.62,685.13,{"symbol":3877,"time":822,"open":4552,"high":4553,"low":4554,"close":4555},675.06,682.61,669.66,680.33,{"symbol":3877,"time":828,"open":4557,"high":4558,"low":4559,"close":4560},678.7,688.62,678.02,686.38,{"symbol":3877,"time":833,"open":4562,"high":4563,"low":4564,"close":4565},683.09,686.86,681.64,685.99,{"symbol":3877,"time":838,"open":4567,"high":4568,"low":4569,"close":4570},693.28,693.3,684.35,689.3,{"symbol":3877,"time":843,"open":4572,"high":4573,"low":4574,"close":4575},690.18,693.68,690.1,693.15,{"symbol":3877,"time":849,"open":4577,"high":4578,"low":4579,"close":4580},681.9,688.35,680,687.35,{"symbol":3877,"time":855,"open":4582,"high":4583,"low":4584,"close":4585},687.83,690,680.37,682.39,{"symbol":3877,"time":861,"open":4587,"high":4588,"low":4589,"close":4590},682.32,690.06,681.73,689.43,{"symbol":3877,"time":866,"open":4592,"high":4593,"low":4594,"close":4595},683.84,686.18,681.55,684.48,{"symbol":3877,"time":872,"open":4597,"high":4598,"low":4599,"close":4600},684.02,689.15,682.83,686.29,{"symbol":3877,"time":878,"open":4602,"high":4603,"low":4604,"close":4605},680.14,684.94,675.78,682.85,{"symbol":3877,"time":884,"open":4607,"high":4608,"low":4609,"close":4610},681.69,686.28,677.52,681.75,{"symbol":3877,"time":889,"open":4612,"high":4613,"low":4584,"close":4614},694.24,695.35,681.27,{"symbol":3877,"time":895,"open":4616,"high":4617,"low":4618,"close":4619},696.39,697.14,689.18,691.96,{"symbol":3877,"time":901,"open":4621,"high":4622,"low":4623,"close":4624},694.95,696.54,691.66,692.12,{"symbol":3877,"time":907,"open":4626,"high":4627,"low":4628,"close":4629},689.42,695.87,688.34,693.95,{"symbol":3877,"time":912,"open":4631,"high":4632,"low":4633,"close":4634},681.46,692.31,680.85,690.62,{"symbol":3877,"time":917,"open":4636,"high":4637,"low":4638,"close":4639},680.94,683.69,675.79,677.62,{"symbol":3877,"time":923,"open":4641,"high":4642,"low":4643,"close":4644},690.35,691.45,681.76,686.19,{"symbol":3877,"time":927,"open":4646,"high":4647,"low":4648,"close":4649},696.21,696.96,684.03,689.53,{"symbol":3877,"time":933,"open":4651,"high":4652,"low":4626,"close":4653},689.58,696.93,695.41,{"symbol":3877,"time":939,"open":4655,"high":4656,"low":4657,"close":4658},691.79,694.21,687.12,691.97,{"symbol":3877,"time":944,"open":4616,"high":4660,"low":4661,"close":4662},697.06,684.83,694.04,{"symbol":3877,"time":950,"open":4664,"high":4665,"low":4666,"close":4667},697.05,697.84,693.94,695.42,{"symbol":3877,"time":955,"open":4669,"high":4670,"low":4671,"close":4672},694.18,696.53,693.57,695.49,{"symbol":3877,"time":960,"open":4674,"high":4675,"low":4676,"close":4677},690.49,694.13,689.92,692.73,{"symbol":3877,"time":965,"open":4679,"high":4680,"low":4681,"close":4682},688.15,690.96,687.16,689.23,{"symbol":3877,"time":969,"open":4684,"high":4685,"low":4686,"close":4687},689.85,691.13,686.92,688.98,{"symbol":3877,"time":975,"open":4689,"high":4690,"low":4691,"close":4692},679.65,688.74,678.13,685.4,{"symbol":3877,"time":981,"open":4694,"high":4695,"low":4696,"close":4522},681.49,684.77,676.57,{"symbol":3877,"time":987,"open":4698,"high":4699,"low":4574,"close":4623},693.66,694.25,{"symbol":3877,"time":992,"open":4701,"high":4702,"low":4703,"close":4704},694.57,695.45,691.25,692.24,{"symbol":3877,"time":997,"open":4706,"high":4707,"low":4708,"close":4709},691,691.72,686.04,690.36,{"symbol":3877,"time":1003,"open":4672,"high":4711,"low":4712,"close":4713},696.09,691.35,693.77,{"symbol":3877,"time":1007,"open":4715,"high":4711,"low":4716,"close":4717},690.68,690.63,695.16,{"symbol":3877,"time":1013,"open":4716,"high":4719,"low":4618,"close":4720},695.31,694.07,{"symbol":3877,"time":1019,"open":4722,"high":4634,"low":4723,"close":4724},688.82,687.49,689.51,{"symbol":3877,"time":1025,"open":4726,"high":4727,"low":4728,"close":4651},692.19,693.96,689.32,{"symbol":3877,"time":1028,"open":4730,"high":4731,"low":4732,"close":4733},687.93,692.32,687.78,691.81,{"symbol":3877,"time":1033,"open":4735,"high":4590,"low":4560,"close":4736},686.54,687.72,{"symbol":3877,"time":1038,"open":4738,"high":4739,"low":4740,"close":4741},685.71,686.87,679.82,683.17,{"symbol":3877,"time":1044,"open":4743,"high":4744,"low":4745,"close":4746},687.14,687.36,681.71,681.92,{"symbol":3877,"time":1049,"open":4748,"high":4749,"low":4750,"close":4751},687.45,688.56,686.58,687.01,{"symbol":3877,"time":1055,"open":4753,"high":4754,"low":4755,"close":4756},687.54,689.2,686.07,687.85,{"symbol":3877,"time":1061,"open":4758,"high":4623,"low":4759,"close":4760},690.64,689.27,690.31,{"symbol":3877,"time":1067,"open":4762,"high":4763,"low":4764,"close":4765},687.95,690.83,687.8,690.38,{"symbol":3877,"time":1072,"open":4767,"high":4768,"low":4769,"close":4770},683.92,688.2,683.87,687.96,{"symbol":3877,"time":1078,"open":4772,"high":4773,"low":4774,"close":4661},683.94,685.36,680.59,{"symbol":3877,"time":1084,"open":4776,"high":4777,"low":4778,"close":4774},676.59,681.09,676.47,{"symbol":3877,"time":1090,"open":4780,"high":4781,"low":4782,"close":4778},677.6,680.74,674.9,{"symbol":3877,"time":1096,"open":4784,"high":4785,"low":4786,"close":4787},679.89,680.44,671.2,671.4,{"symbol":3877,"time":1101,"open":4789,"high":4790,"low":4791,"close":4792},679.23,681.08,674.98,678.87,{"symbol":3877,"time":1107,"open":4794,"high":4795,"low":4796,"close":4797},685.74,685.76,679.25,680.73,{"symbol":3877,"time":1113,"open":4799,"high":4800,"low":4801,"close":4643},688.17,688.88,679.17,{"symbol":3877,"time":1119,"open":4803,"high":4804,"low":4805,"close":4806},685.14,689.25,682.17,689.17,{"symbol":3877,"time":1124,"open":4808,"high":4809,"low":4545,"close":4810},682.56,688.97,687.57,{"symbol":3877,"time":1130,"open":4812,"high":4813,"low":4814,"close":4815},683.15,685.39,682.59,683.04,{"symbol":3877,"time":1136,"open":4817,"high":4818,"low":4819,"close":4820},686.59,686.64,681.57,683.63,{"symbol":3877,"time":1142,"open":4822,"high":4823,"low":4824,"close":4825},685.47,688.39,684.58,685.69,{"symbol":3877,"time":1146,"open":4827,"high":4828,"low":4829,"close":4830},685.3,685.37,681.34,684.39,{"symbol":3877,"time":1152,"open":4832,"high":4833,"low":4834,"close":4835},680.57,684.91,679.69,683.89,{"symbol":3877,"time":1157,"open":4746,"high":4837,"low":4838,"close":4839},683.82,679.33,681.53,{"symbol":3877,"time":1161,"open":4841,"high":4842,"low":4843,"close":4844},678.81,682.99,678.74,680.27,{"symbol":3877,"time":1167,"open":4846,"high":4847,"low":4848,"close":4849},680.86,683.67,680.5,683.39,{"symbol":3877,"time":1172,"open":4851,"high":4852,"low":4853,"close":4854},677.63,681.7,676.72,679.68,{"symbol":3877,"time":1176,"open":4856,"high":4857,"low":4858,"close":4859},668.63,676.21,664.48,675.02,{"symbol":3877,"time":1181,"open":4861,"high":4862,"low":4863,"close":4864},662.69,670.06,661.59,668.73,{"symbol":3877,"time":1186,"open":4866,"high":4867,"low":4868,"close":4869},655.05,664.55,650.85,659.03,{"symbol":3877,"time":1191,"open":4871,"high":4872,"low":4873,"close":4874},672.91,675.56,651.89,652.53,{"symbol":3877,"time":1195,"open":4876,"high":4877,"low":4878,"close":4879},660.78,667.34,658.75,662.63,{"symbol":3877,"time":1200,"open":4881,"high":4882,"low":4437,"close":4883},662.1,665.12,660.08,{"symbol":3877,"time":1205,"open":4504,"high":4885,"low":4886,"close":4887},673.71,662.17,665.67,{"symbol":3877,"time":1211,"open":4889,"high":4890,"low":4891,"close":4892},665.38,675.66,663.27,671.93,{"symbol":3877,"time":1217,"open":4848,"high":4846,"low":4894,"close":4895},670.52,672.04,{"symbol":3877,"time":1223,"open":4897,"high":4898,"low":4899,"close":4900},684.79,684.96,680.95,683.38,{"symbol":3877,"time":1228,"open":4902,"high":4903,"low":4904,"close":4905},679.95,683.57,678.73,683,{"symbol":3877,"time":1232,"open":4907,"high":4908,"low":4909,"close":4910},677.24,682.18,675.03,681.44,{"symbol":3877,"time":1238,"open":4912,"high":4913,"low":4914,"close":4915},667.91,671.08,661.21,670.97,{"symbol":3877,"time":1244,"open":4778,"high":4917,"low":4918,"close":4919},677.38,668.72,670.31,{"symbol":3877,"time":1250,"open":4791,"high":4846,"low":4921,"close":4522},674.17,{"symbol":3877,"time":1255,"open":4538,"high":4923,"low":4924,"close":4925},679.96,674.58,675.24,{"symbol":3877,"time":1260,"open":4927,"high":4928,"low":4929,"close":4930},685.67,685.8,679.94,683.34,{"symbol":3877,"time":1266,"open":4932,"high":4933,"low":4934,"close":4935},685.04,685.08,679.24,682.06,{"symbol":3877,"time":1272,"open":4937,"high":4938,"low":4939,"close":4939},683.9,685.94,679.83,{"symbol":3877,"time":1277,"open":4941,"high":4942,"low":4943,"close":4944},688.72,689.7,682.87,687.39,{"symbol":3877,"time":1283,"open":4946,"high":4947,"low":4661,"close":4948},687.05,688.91,687.06,{"symbol":3877,"time":1286,"open":4950,"high":4951,"low":4952,"close":4953},682.73,685.54,682.12,685.24,{"symbol":3877,"time":1291,"open":4955,"high":4956,"low":4957,"close":4958},676.46,678.47,675.65,677.25,{"symbol":3877,"time":1296,"open":4960,"high":4961,"low":4962,"close":4963},668.12,672.71,667.8,671.76,{"symbol":3877,"time":1301,"open":4965,"high":4965,"low":4966,"close":4962},672,663.3,{"symbol":3877,"time":1307,"open":4968,"high":4969,"low":4970,"close":4971},671.44,672.99,669.98,671.29,{"symbol":3877,"time":1312,"open":4973,"high":4974,"low":4975,"close":4976},667.32,672.21,667.27,671.3,{"symbol":3877,"time":1318,"open":4978,"high":4979,"low":4980,"close":4981},659.5,665.76,658.14,664.39,{"symbol":3877,"time":1323,"open":4983,"high":4984,"low":4985,"close":4986},666.82,668.71,657.11,660.64,{"symbol":3877,"time":1329,"open":4983,"high":4988,"low":4440,"close":4989},670.23,665.17,{"symbol":3877,"time":1335,"open":4991,"high":4992,"low":4993,"close":4994},657.17,665.83,653.17,662.23,{"symbol":3877,"time":1340,"open":4996,"high":4997,"low":4998,"close":4999},660.65,665.13,659.77,663.04,{"symbol":3877,"time":1345,"open":5001,"high":5002,"low":5003,"close":5004},672.13,673.95,652.84,653.02,{"symbol":3877,"time":1350,"open":5006,"high":5007,"low":5008,"close":4517},673.53,673.94,669.21,{"symbol":3877,"time":1355,"open":5010,"high":5011,"low":5012,"close":5013},670.25,673.21,669.42,673.11,{"symbol":3877,"time":1361,"open":5015,"high":4969,"low":5016,"close":5017},672.54,667.67,669.12,{"symbol":3877,"time":1367,"open":5019,"high":5020,"low":5021,"close":5022},671.62,672.51,669.46,671.61,{"symbol":3877,"time":1372,"open":5024,"high":5025,"low":5026,"close":5008},669.99,672.68,668.16,{"symbol":3877,"time":1377,"open":5028,"high":5029,"low":5030,"close":5031},670.45,670.57,666.78,669.22,{"symbol":3877,"time":1383,"open":5033,"high":5034,"low":5035,"close":5036},663.17,669.37,663.06,668.45,{"symbol":3877,"time":1388,"open":5038,"high":5039,"low":5040,"close":5041},662.93,666.65,661.61,666.18,{"symbol":3877,"time":1393,"open":5043,"high":5044,"low":5045,"close":5046},664.36,665.28,661.86,663.68,{"symbol":3877,"time":1399,"open":5048,"high":5049,"low":5050,"close":5051},659.51,662.37,657.88,661.82,{"symbol":3877,"time":1405,"open":5053,"high":5054,"low":5055,"close":5056},657.94,659.41,654.41,658.05,{"symbol":3877,"time":1410,"open":5058,"high":5059,"low":5060,"close":5061},664.51,664.61,659.67,661.1,{"symbol":3877,"time":1415,"open":5063,"high":4877,"low":5064,"close":5065},666.72,661.98,663.21,{"symbol":3877,"time":1421,"open":5067,"high":5068,"low":4886,"close":5069},662.2,667.29,666.84,{"symbol":3877,"time":1426,"open":5071,"high":4867,"low":5072,"close":5073},662.33,660.37,663.7,{"symbol":3877,"time":1432,"open":5075,"high":5076,"low":5077,"close":5078},661.89,664.89,660.27,662.26,{"symbol":3877,"time":1436,"open":5080,"high":5081,"low":5082,"close":5083},660.01,661.72,654.3,659.18,{"symbol":3877,"time":1442,"open":5085,"high":5086,"low":5087,"close":5088},661.47,661.78,659.21,660,{"symbol":3877,"time":1448,"open":5090,"high":5091,"low":5092,"close":5093},659.64,661.04,659.34,660.91,{"symbol":3877,"time":1454,"open":5095,"high":5096,"low":5097,"close":5098},657.6,659.11,656.9,657.41,{"symbol":3877,"time":1459,"open":5100,"high":5101,"low":5102,"close":5103},654.18,658.33,653.59,657.63,{"symbol":3877,"time":1464,"open":5105,"high":5106,"low":5107,"close":5108},653.62,654.55,650.63,652.21,{"symbol":3877,"time":1470,"open":5110,"high":5111,"low":5112,"close":5113},648.97,650.86,647.22,650.33,{"symbol":3877,"time":1475,"open":5115,"high":5116,"low":5117,"close":5118},648.62,649.84,647.23,648.83,{"symbol":3877,"time":1481,"open":5120,"high":5108,"low":5121,"close":5122},651.48,643.33,647.24,{"symbol":3877,"time":1484,"open":5124,"high":5125,"low":5126,"close":5127},644.42,649.15,643.51,649.12,{"symbol":3877,"time":1488,"open":5129,"high":5130,"low":5131,"close":5132},642.67,644.21,640.46,643.74,{"symbol":3877,"time":1492,"open":5134,"high":5135,"low":5136,"close":5137},637.5,640.49,634.92,640.27,{"symbol":3877,"time":1497,"open":5139,"high":5140,"low":5141,"close":5142},647.47,647.84,643.14,645.05,{"symbol":3877,"time":1501,"open":5122,"high":5144,"low":5145,"close":5146},649.48,645.34,648.92,{"symbol":3877,"time":1506,"open":5148,"high":5149,"low":5124,"close":5150},644.57,647.37,646.63,[5152,5156,5158,5161,5165,5168,5170,5172,5174,5176,5178,5180,5182,5184,5185,5187,5189,5191,5193,5195,5198,5200,5201,5203,5205,5207,5208,5210,5213,5215,5217,5219,5221,5223,5225,5227,5229,5231,5233,5235,5237,5239,5241,5243,5245,5247,5249,5251,5253,5255,5257,5259,5261,5263,5265,5267],{"time":32,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5153,"trading_system":5154,"datetime":5155},"BULLISH","MACD","2026-09-17 00:00:00",{"time":32,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5153,"trading_system":5157,"datetime":5155},"CCI",{"time":72,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5153,"trading_system":5159,"datetime":5160},"RSI","2026-09-08 00:00:00",{"time":96,"symbol":5,"current_signal":5162,"signal_change":23,"signal_type":5163,"trading_system":5157,"datetime":5164},"False","BEARISH","2026-09-01 00:00:00",{"time":108,"symbol":5,"current_signal":5162,"signal_change":23,"signal_type":5163,"trading_system":5166,"datetime":5167},"ADX","2026-08-28 00:00:00",{"time":119,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5153,"trading_system":5166,"datetime":5169},"2026-08-26 00:00:00",{"time":130,"symbol":5,"current_signal":5162,"signal_change":23,"signal_type":5163,"trading_system":5166,"datetime":5171},"2026-08-24 00:00:00",{"time":142,"symbol":5,"current_signal":5162,"signal_change":23,"signal_type":5163,"trading_system":5154,"datetime":5173},"2026-08-20 00:00:00",{"time":239,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5153,"trading_system":5154,"datetime":5175},"2026-07-28 00:00:00",{"time":292,"symbol":5,"current_signal":5162,"signal_change":23,"signal_type":5163,"trading_system":5154,"datetime":5177},"2026-07-15 00:00:00",{"time":310,"symbol":5,"current_signal":5162,"signal_change":23,"signal_type":5163,"trading_system":5159,"datetime":5179},"2026-07-10 00:00:00",{"time":316,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5153,"trading_system":5154,"datetime":5181},"2026-07-09 00:00:00",{"time":328,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5153,"trading_system":5166,"datetime":5183},"2026-07-07 00:00:00",{"time":328,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5153,"trading_system":5157,"datetime":5183},{"time":363,"symbol":5,"current_signal":5162,"signal_change":23,"signal_type":5163,"trading_system":5157,"datetime":5186},"2026-06-26 00:00:00",{"time":381,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5153,"trading_system":5159,"datetime":5188},"2026-06-23 00:00:00",{"time":393,"symbol":5,"current_signal":5162,"signal_change":23,"signal_type":5163,"trading_system":5166,"datetime":5190},"2026-06-18 00:00:00",{"time":423,"symbol":5,"current_signal":5162,"signal_change":23,"signal_type":5163,"trading_system":5154,"datetime":5192},"2026-06-11 00:00:00",{"time":597,"symbol":5,"current_signal":5162,"signal_change":23,"signal_type":5163,"trading_system":5159,"datetime":5194},"2026-04-28 00:00:00",{"time":626,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5153,"trading_system":5196,"datetime":5197},"BollingerBands","2026-04-21 00:00:00",{"time":632,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5153,"trading_system":5166,"datetime":5199},"2026-04-20 00:00:00",{"time":632,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5153,"trading_system":5157,"datetime":5199},{"time":643,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5153,"trading_system":5154,"datetime":5202},"2026-04-16 00:00:00",{"time":671,"symbol":5,"current_signal":5162,"signal_change":23,"signal_type":5163,"trading_system":5196,"datetime":5204},"2026-04-09 00:00:00",{"time":683,"symbol":5,"current_signal":5162,"signal_change":23,"signal_type":5163,"trading_system":5166,"datetime":5206},"2026-04-07 00:00:00",{"time":683,"symbol":5,"current_signal":5162,"signal_change":23,"signal_type":5163,"trading_system":5157,"datetime":5206},{"time":689,"symbol":5,"current_signal":5162,"signal_change":23,"signal_type":5163,"trading_system":5154,"datetime":5209},"2026-04-06 00:00:00",{"time":724,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5153,"trading_system":5211,"datetime":5212},"MA","2026-03-26 00:00:00",{"time":730,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5153,"trading_system":5196,"datetime":5214},"2026-03-25 00:00:00",{"time":765,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5153,"trading_system":5157,"datetime":5216},"2026-03-17 00:00:00",{"time":771,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5153,"trading_system":5154,"datetime":5218},"2026-03-16 00:00:00",{"time":795,"symbol":5,"current_signal":5162,"signal_change":23,"signal_type":5163,"trading_system":5154,"datetime":5220},"2026-03-10 00:00:00",{"time":810,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5153,"trading_system":5154,"datetime":5222},"2026-03-05 00:00:00",{"time":822,"symbol":5,"current_signal":5162,"signal_change":23,"signal_type":5163,"trading_system":5154,"datetime":5224},"2026-03-03 00:00:00",{"time":861,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5153,"trading_system":5166,"datetime":5226},"2026-02-20 00:00:00",{"time":872,"symbol":5,"current_signal":5162,"signal_change":23,"signal_type":5163,"trading_system":5166,"datetime":5228},"2026-02-18 00:00:00",{"time":907,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5153,"trading_system":5166,"datetime":5230},"2026-02-09 00:00:00",{"time":923,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5153,"trading_system":5154,"datetime":5232},"2026-02-04 00:00:00",{"time":981,"symbol":5,"current_signal":5162,"signal_change":23,"signal_type":5163,"trading_system":5154,"datetime":5234},"2026-01-20 00:00:00",{"time":997,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5153,"trading_system":5154,"datetime":5236},"2026-01-14 00:00:00",{"time":1019,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5153,"trading_system":5159,"datetime":5238},"2026-01-08 00:00:00",{"time":1033,"symbol":5,"current_signal":5162,"signal_change":23,"signal_type":5163,"trading_system":5211,"datetime":5240},"2026-01-05 00:00:00",{"time":1049,"symbol":5,"current_signal":5162,"signal_change":23,"signal_type":5163,"trading_system":5157,"datetime":5242},"2025-12-30 00:00:00",{"time":1072,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5153,"trading_system":5211,"datetime":5244},"2025-12-23 00:00:00",{"time":1090,"symbol":5,"current_signal":5162,"signal_change":23,"signal_type":5163,"trading_system":5166,"datetime":5246},"2025-12-18 00:00:00",{"time":1096,"symbol":5,"current_signal":5162,"signal_change":23,"signal_type":5163,"trading_system":5154,"datetime":5248},"2025-12-17 00:00:00",{"time":1113,"symbol":5,"current_signal":5162,"signal_change":23,"signal_type":5163,"trading_system":5159,"datetime":5250},"2025-12-12 00:00:00",{"time":1157,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5153,"trading_system":5157,"datetime":5252},"2025-12-02 00:00:00",{"time":1167,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5153,"trading_system":5166,"datetime":5254},"2025-11-28 00:00:00",{"time":1176,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5153,"trading_system":5154,"datetime":5256},"2025-11-25 00:00:00",{"time":1277,"symbol":5,"current_signal":5162,"signal_change":23,"signal_type":5163,"trading_system":5211,"datetime":5258},"2025-10-29 00:00:00",{"time":1345,"symbol":5,"current_signal":5162,"signal_change":23,"signal_type":5163,"trading_system":5196,"datetime":5260},"2025-10-10 00:00:00",{"time":1377,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5153,"trading_system":5159,"datetime":5262},"2025-10-02 00:00:00",{"time":1388,"symbol":5,"current_signal":5162,"signal_change":23,"signal_type":5163,"trading_system":5157,"datetime":5264},"2025-09-30 00:00:00",{"time":1393,"symbol":5,"current_signal":5162,"signal_change":23,"signal_type":5163,"trading_system":5166,"datetime":5266},"2025-09-29 00:00:00",{"time":1415,"symbol":5,"current_signal":5162,"signal_change":23,"signal_type":5163,"trading_system":5154,"datetime":5268},"2025-09-23 00:00:00",[5270,5276,5282,5287,5292,5297,5302,5307,5312,5318,5323,5328,5333,5338,5343,5348,5353,5358,5363,5368,5373,5378,5383,5388,5393,5398,5403,5408,5413,5418,5423,5428,5434,5440,5446,5452,5458,5464,5470,5476,5482,5488,5494,5500,5506,5512,5518,5524,5530,5536,5542,5548,5554],{"symbol":5,"form":5271,"filingdate":838,"primarydocument":5272,"accessionnumber":5273,"filing_url":5274,"sec_url":5275},"10-Q","ntap-20260123.htm","0001193125-26-076622","https://www.sec.gov/Archives/edgar/data/1002047/000119312526076622/ntap-20260123.htm","https://www.sec.gov/Archives/edgar/data/1002047/000119312526076622/0001193125-26-076622-index.htm",{"symbol":5,"form":5277,"filingdate":838,"primarydocument":5278,"accessionnumber":5279,"filing_url":5280,"sec_url":5281},"8-K","ntap-20260226.htm","0001193125-26-076545","https://www.sec.gov/Archives/edgar/data/1002047/000119312526076545/ntap-20260226.htm","https://www.sec.gov/Archives/edgar/data/1002047/000119312526076545/0001193125-26-076545-index.htm",{"symbol":5,"form":5277,"filingdate":1007,"primarydocument":5283,"accessionnumber":5284,"filing_url":5285,"sec_url":5286},"ntap-20260108.htm","0001193125-26-010401","https://www.sec.gov/Archives/edgar/data/1002047/000119312526010401/ntap-20260108.htm","https://www.sec.gov/Archives/edgar/data/1002047/000119312526010401/0001193125-26-010401-index.htm",{"symbol":5,"form":5271,"filingdate":1176,"primarydocument":5288,"accessionnumber":5289,"filing_url":5290,"sec_url":5291},"ntap-20251024.htm","0001193125-25-297237","https://www.sec.gov/Archives/edgar/data/1002047/000119312525297237/ntap-20251024.htm","https://www.sec.gov/Archives/edgar/data/1002047/000119312525297237/0001193125-25-297237-index.htm",{"symbol":5,"form":5277,"filingdate":1176,"primarydocument":5293,"accessionnumber":5294,"filing_url":5295,"sec_url":5296},"ntap-20251125.htm","0001193125-25-297164","https://www.sec.gov/Archives/edgar/data/1002047/000119312525297164/ntap-20251125.htm","https://www.sec.gov/Archives/edgar/data/1002047/000119312525297164/0001193125-25-297164-index.htm",{"symbol":5,"form":5277,"filingdate":1448,"primarydocument":5298,"accessionnumber":5299,"filing_url":5300,"sec_url":5301},"ntap-20250910.htm","0001193125-25-202408","https://www.sec.gov/Archives/edgar/data/1002047/000119312525202408/ntap-20250910.htm","https://www.sec.gov/Archives/edgar/data/1002047/000119312525202408/0001193125-25-202408-index.htm",{"symbol":5,"form":5277,"filingdate":1506,"primarydocument":5303,"accessionnumber":5304,"filing_url":5305,"sec_url":5306},"ntap-20250827.htm","0000950170-25-111700","https://www.sec.gov/Archives/edgar/data/1002047/000095017025111700/ntap-20250827.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017025111700/0000950170-25-111700-index.htm",{"symbol":5,"form":5271,"filingdate":1506,"primarydocument":5308,"accessionnumber":5309,"filing_url":5310,"sec_url":5311},"ntap-20250725.htm","0001193125-25-189700","https://www.sec.gov/Archives/edgar/data/1002047/000119312525189700/ntap-20250725.htm","https://www.sec.gov/Archives/edgar/data/1002047/000119312525189700/0001193125-25-189700-index.htm",{"symbol":5,"form":5313,"filingdate":1776,"primarydocument":5314,"accessionnumber":5315,"filing_url":5316,"sec_url":5317},"10-K","ntap-20250425.htm","0000950170-25-083705","https://www.sec.gov/Archives/edgar/data/1002047/000095017025083705/ntap-20250425.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017025083705/0000950170-25-083705-index.htm",{"symbol":5,"form":5277,"filingdate":1803,"primarydocument":5319,"accessionnumber":5320,"filing_url":5321,"sec_url":5322},"ntap-20250523.htm","0000950170-25-078936","https://www.sec.gov/Archives/edgar/data/1002047/000095017025078936/ntap-20250523.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017025078936/0000950170-25-078936-index.htm",{"symbol":5,"form":5277,"filingdate":2044,"primarydocument":5324,"accessionnumber":5325,"filing_url":5326,"sec_url":5327},"ntap-20250321.htm","0000950170-25-045244","https://www.sec.gov/Archives/edgar/data/1002047/000095017025045244/ntap-20250321.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017025045244/0000950170-25-045244-index.htm",{"symbol":5,"form":5277,"filingdate":2082,"primarydocument":5329,"accessionnumber":5330,"filing_url":5331,"sec_url":5332},"d903666d8k.htm","0001193125-25-055656","https://www.sec.gov/Archives/edgar/data/1002047/000119312525055656/d903666d8k.htm","https://www.sec.gov/Archives/edgar/data/1002047/000119312525055656/0001193125-25-055656-index.htm",{"symbol":5,"form":5277,"filingdate":2127,"primarydocument":5334,"accessionnumber":5335,"filing_url":5336,"sec_url":5337},"d830679d8k.htm","0001193125-25-047187","https://www.sec.gov/Archives/edgar/data/1002047/000119312525047187/d830679d8k.htm","https://www.sec.gov/Archives/edgar/data/1002047/000119312525047187/0001193125-25-047187-index.htm",{"symbol":5,"form":5271,"filingdate":2148,"primarydocument":5339,"accessionnumber":5340,"filing_url":5341,"sec_url":5342},"ntap-20250124.htm","0000950170-25-029066","https://www.sec.gov/Archives/edgar/data/1002047/000095017025029066/ntap-20250124.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017025029066/0000950170-25-029066-index.htm",{"symbol":5,"form":5277,"filingdate":2148,"primarydocument":5344,"accessionnumber":5345,"filing_url":5346,"sec_url":5347},"ntap-20250227.htm","0000950170-25-029022","https://www.sec.gov/Archives/edgar/data/1002047/000095017025029022/ntap-20250227.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017025029022/0000950170-25-029022-index.htm",{"symbol":5,"form":5277,"filingdate":2153,"primarydocument":5349,"accessionnumber":5350,"filing_url":5351,"sec_url":5352},"d926781d8k.htm","0001193125-25-036882","https://www.sec.gov/Archives/edgar/data/1002047/000119312525036882/d926781d8k.htm","https://www.sec.gov/Archives/edgar/data/1002047/000119312525036882/0001193125-25-036882-index.htm",{"symbol":5,"form":5277,"filingdate":2255,"primarydocument":5354,"accessionnumber":5355,"filing_url":5356,"sec_url":5357},"d922440d8k.htm","0001193125-25-014441","https://www.sec.gov/Archives/edgar/data/1002047/000119312525014441/d922440d8k.htm","https://www.sec.gov/Archives/edgar/data/1002047/000119312525014441/0001193125-25-014441-index.htm",{"symbol":5,"form":5271,"filingdate":2464,"primarydocument":5359,"accessionnumber":5360,"filing_url":5361,"sec_url":5362},"ntap-20241025.htm","0000950170-24-130551","https://www.sec.gov/Archives/edgar/data/1002047/000095017024130551/ntap-20241025.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017024130551/0000950170-24-130551-index.htm",{"symbol":5,"form":5277,"filingdate":2474,"primarydocument":5364,"accessionnumber":5365,"filing_url":5366,"sec_url":5367},"ntap-20241121.htm","0000950170-24-129714","https://www.sec.gov/Archives/edgar/data/1002047/000095017024129714/ntap-20241121.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017024129714/0000950170-24-129714-index.htm",{"symbol":5,"form":5277,"filingdate":2697,"primarydocument":5369,"accessionnumber":5370,"filing_url":5371,"sec_url":5372},"ntap-20230913.htm","0000950170-24-105928","https://www.sec.gov/Archives/edgar/data/1002047/000095017024105928/ntap-20230913.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017024105928/0000950170-24-105928-index.htm",{"symbol":5,"form":5271,"filingdate":2742,"primarydocument":5374,"accessionnumber":5375,"filing_url":5376,"sec_url":5377},"ntap-20240726.htm","0000950170-24-101408","https://www.sec.gov/Archives/edgar/data/1002047/000095017024101408/ntap-20240726.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017024101408/0000950170-24-101408-index.htm",{"symbol":5,"form":5277,"filingdate":2742,"primarydocument":5379,"accessionnumber":5380,"filing_url":5381,"sec_url":5382},"ntap-20240822.htm","0000950170-24-101383","https://www.sec.gov/Archives/edgar/data/1002047/000095017024101383/ntap-20240822.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017024101383/0000950170-24-101383-index.htm",{"symbol":5,"form":5313,"filingdate":3012,"primarydocument":5384,"accessionnumber":5385,"filing_url":5386,"sec_url":5387},"ntap-20240426.htm","0000950170-24-071327","https://www.sec.gov/Archives/edgar/data/1002047/000095017024071327/ntap-20240426.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017024071327/0000950170-24-071327-index.htm",{"symbol":5,"form":5277,"filingdate":3038,"primarydocument":5389,"accessionnumber":5390,"filing_url":5391,"sec_url":5392},"ntap-20240530.htm","0000950170-24-066567","https://www.sec.gov/Archives/edgar/data/1002047/000095017024066567/ntap-20240530.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017024066567/0000950170-24-066567-index.htm",{"symbol":5,"form":5277,"filingdate":3201,"primarydocument":5394,"accessionnumber":5395,"filing_url":5396,"sec_url":5397},"ntap-20240404.htm","0000950170-24-042957","https://www.sec.gov/Archives/edgar/data/1002047/000095017024042957/ntap-20240404.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017024042957/0000950170-24-042957-index.htm",{"symbol":5,"form":5277,"filingdate":3304,"primarydocument":5399,"accessionnumber":5400,"filing_url":5401,"sec_url":5402},"ntap-20240229.htm","0000950170-24-023060","https://www.sec.gov/Archives/edgar/data/1002047/000095017024023060/ntap-20240229.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017024023060/0000950170-24-023060-index.htm",{"symbol":5,"form":5271,"filingdate":3304,"primarydocument":5404,"accessionnumber":5405,"filing_url":5406,"sec_url":5407},"ntap-20240126.htm","0000950170-24-023115","https://www.sec.gov/Archives/edgar/data/1002047/000095017024023115/ntap-20240126.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017024023115/0000950170-24-023115-index.htm",{"symbol":5,"form":5271,"filingdate":3613,"primarydocument":5409,"accessionnumber":5410,"filing_url":5411,"sec_url":5412},"ntap-20231027.htm","0000950170-23-067033","https://www.sec.gov/Archives/edgar/data/1002047/000095017023067033/ntap-20231027.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017023067033/0000950170-23-067033-index.htm",{"symbol":5,"form":5277,"filingdate":3620,"primarydocument":5414,"accessionnumber":5415,"filing_url":5416,"sec_url":5417},"ntap-20231128.htm","0000950170-23-066400","https://www.sec.gov/Archives/edgar/data/1002047/000095017023066400/ntap-20231128.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017023066400/0000950170-23-066400-index.htm",{"symbol":5,"form":5277,"filingdate":3660,"primarydocument":5419,"accessionnumber":5420,"filing_url":5421,"sec_url":5422},"ntap-20231115.htm","0000950170-23-064506","https://www.sec.gov/Archives/edgar/data/1002047/000095017023064506/ntap-20231115.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017023064506/0000950170-23-064506-index.htm",{"symbol":5,"form":5277,"filingdate":5424,"primarydocument":5369,"accessionnumber":5425,"filing_url":5426,"sec_url":5427},"2023-09-15","0000950170-23-048229","https://www.sec.gov/Archives/edgar/data/1002047/000095017023048229/ntap-20230913.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017023048229/0000950170-23-048229-index.htm",{"symbol":5,"form":5271,"filingdate":5429,"primarydocument":5430,"accessionnumber":5431,"filing_url":5432,"sec_url":5433},"2023-08-29","ntap-20230728.htm","0000950170-23-045061","https://www.sec.gov/Archives/edgar/data/1002047/000095017023045061/ntap-20230728.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017023045061/0000950170-23-045061-index.htm",{"symbol":5,"form":5277,"filingdate":5435,"primarydocument":5436,"accessionnumber":5437,"filing_url":5438,"sec_url":5439},"2023-08-23","ntap-20230823.htm","0000950170-23-044130","https://www.sec.gov/Archives/edgar/data/1002047/000095017023044130/ntap-20230823.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017023044130/0000950170-23-044130-index.htm",{"symbol":5,"form":5277,"filingdate":5441,"primarydocument":5442,"accessionnumber":5443,"filing_url":5444,"sec_url":5445},"2023-08-10","ntap-20230804.htm","0000950170-23-041348","https://www.sec.gov/Archives/edgar/data/1002047/000095017023041348/ntap-20230804.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017023041348/0000950170-23-041348-index.htm",{"symbol":5,"form":5313,"filingdate":5447,"primarydocument":5448,"accessionnumber":5449,"filing_url":5450,"sec_url":5451},"2023-06-14","ntap-20230428.htm","0000950170-23-027948","https://www.sec.gov/Archives/edgar/data/1002047/000095017023027948/ntap-20230428.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017023027948/0000950170-23-027948-index.htm",{"symbol":5,"form":5277,"filingdate":5453,"primarydocument":5454,"accessionnumber":5455,"filing_url":5456,"sec_url":5457},"2023-05-31","ntap-20230526.htm","0000950170-23-025324","https://www.sec.gov/Archives/edgar/data/1002047/000095017023025324/ntap-20230526.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017023025324/0000950170-23-025324-index.htm",{"symbol":5,"form":5271,"filingdate":5459,"primarydocument":5460,"accessionnumber":5461,"filing_url":5462,"sec_url":5463},"2023-03-01","ntap-20230127.htm","0000950170-23-005545","https://www.sec.gov/Archives/edgar/data/1002047/000095017023005545/ntap-20230127.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017023005545/0000950170-23-005545-index.htm",{"symbol":5,"form":5277,"filingdate":5465,"primarydocument":5466,"accessionnumber":5467,"filing_url":5468,"sec_url":5469},"2023-02-22","ntap-20230222.htm","0000950170-23-003745","https://www.sec.gov/Archives/edgar/data/1002047/000095017023003745/ntap-20230222.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017023003745/0000950170-23-003745-index.htm",{"symbol":5,"form":5277,"filingdate":5471,"primarydocument":5472,"accessionnumber":5473,"filing_url":5474,"sec_url":5475},"2023-01-31","d395436d8k.htm","0001193125-23-019739","https://www.sec.gov/Archives/edgar/data/1002047/000119312523019739/d395436d8k.htm","https://www.sec.gov/Archives/edgar/data/1002047/000119312523019739/0001193125-23-019739-index.htm",{"symbol":5,"form":5271,"filingdate":5477,"primarydocument":5478,"accessionnumber":5479,"filing_url":5480,"sec_url":5481},"2022-12-01","ntap-20221028.htm","0000950170-22-025960","https://www.sec.gov/Archives/edgar/data/1002047/000095017022025960/ntap-20221028.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017022025960/0000950170-22-025960-index.htm",{"symbol":5,"form":5277,"filingdate":5483,"primarydocument":5484,"accessionnumber":5485,"filing_url":5486,"sec_url":5487},"2022-11-29","ntap-20221129.htm","0000950170-22-025793","https://www.sec.gov/Archives/edgar/data/1002047/000095017022025793/ntap-20221129.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017022025793/0000950170-22-025793-index.htm",{"symbol":5,"form":5277,"filingdate":5489,"primarydocument":5490,"accessionnumber":5491,"filing_url":5492,"sec_url":5493},"2022-11-16","ntap-20221115.htm","0000950170-22-025317","https://www.sec.gov/Archives/edgar/data/1002047/000095017022025317/ntap-20221115.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017022025317/0000950170-22-025317-index.htm",{"symbol":5,"form":5277,"filingdate":5495,"primarydocument":5496,"accessionnumber":5497,"filing_url":5498,"sec_url":5499},"2022-09-14","ntap-20220909.htm","0000950170-22-018490","https://www.sec.gov/Archives/edgar/data/1002047/000095017022018490/ntap-20220909.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017022018490/0000950170-22-018490-index.htm",{"symbol":5,"form":5271,"filingdate":5501,"primarydocument":5502,"accessionnumber":5503,"filing_url":5504,"sec_url":5505},"2022-08-30","ntap-20220729.htm","0000950170-22-017904","https://www.sec.gov/Archives/edgar/data/1002047/000095017022017904/ntap-20220729.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017022017904/0000950170-22-017904-index.htm",{"symbol":5,"form":5277,"filingdate":5507,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"2022-08-24","ntap-20220824.htm","0000950170-22-017731","https://www.sec.gov/Archives/edgar/data/1002047/000095017022017731/ntap-20220824.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017022017731/0000950170-22-017731-index.htm",{"symbol":5,"form":5313,"filingdate":5513,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"2022-06-16","ntap-20220429.htm","0000950170-22-011708","https://www.sec.gov/Archives/edgar/data/1002047/000095017022011708/ntap-20220429.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017022011708/0000950170-22-011708-index.htm",{"symbol":5,"form":5277,"filingdate":5519,"primarydocument":5520,"accessionnumber":5521,"filing_url":5522,"sec_url":5523},"2022-06-01","ntap-20220601.htm","0000950170-22-011019","https://www.sec.gov/Archives/edgar/data/1002047/000095017022011019/ntap-20220601.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017022011019/0000950170-22-011019-index.htm",{"symbol":5,"form":5277,"filingdate":5525,"primarydocument":5526,"accessionnumber":5527,"filing_url":5528,"sec_url":5529},"2022-03-22","d261732d8k.htm","0001193125-22-081663","https://www.sec.gov/Archives/edgar/data/1002047/000119312522081663/d261732d8k.htm","https://www.sec.gov/Archives/edgar/data/1002047/000119312522081663/0001193125-22-081663-index.htm",{"symbol":5,"form":5271,"filingdate":5531,"primarydocument":5532,"accessionnumber":5533,"filing_url":5534,"sec_url":5535},"2022-03-02","ntap-20220128.htm","0000950170-22-002669","https://www.sec.gov/Archives/edgar/data/1002047/000095017022002669/ntap-20220128.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017022002669/0000950170-22-002669-index.htm",{"symbol":5,"form":5277,"filingdate":5537,"primarydocument":5538,"accessionnumber":5539,"filing_url":5540,"sec_url":5541},"2022-02-23","ntap-20220223.htm","0000950170-22-001772","https://www.sec.gov/Archives/edgar/data/1002047/000095017022001772/ntap-20220223.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017022001772/0000950170-22-001772-index.htm",{"symbol":5,"form":5277,"filingdate":5543,"primarydocument":5544,"accessionnumber":5545,"filing_url":5546,"sec_url":5547},"2022-02-14","d265392d8k.htm","0001193125-22-041835","https://www.sec.gov/Archives/edgar/data/1002047/000119312522041835/d265392d8k.htm","https://www.sec.gov/Archives/edgar/data/1002047/000119312522041835/0001193125-22-041835-index.htm",{"symbol":5,"form":5271,"filingdate":5549,"primarydocument":5550,"accessionnumber":5551,"filing_url":5552,"sec_url":5553},"2021-12-02","ntap-20211029.htm","0000950170-21-005014","https://www.sec.gov/Archives/edgar/data/1002047/000095017021005014/ntap-20211029.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017021005014/0000950170-21-005014-index.htm",{"symbol":5,"form":5277,"filingdate":5555,"primarydocument":5556,"accessionnumber":5557,"filing_url":5558,"sec_url":5559},"2021-11-30","ntap-20211130.htm","0000950170-21-004947","https://www.sec.gov/Archives/edgar/data/1002047/000095017021004947/ntap-20211130.htm","https://www.sec.gov/Archives/edgar/data/1002047/000095017021004947/0000950170-21-004947-index.htm",[5561,5584,5602,5615,5624,5634,5646,5671,5681,5696,5706,5718,5728,5737,5746,5757,5767,5778,5788,5799,5806],{"symbol":5,"accessionnumber":5562,"filingdate":56,"sec_url":5563,"tags":5564,"headline":5569,"summary":5570,"sector":9,"industry":5571,"date_processed":5572,"impact_score":5573,"exhibits":5574,"isLocked":5583},"0001193125-26-389273","https://www.sec.gov/Archives/edgar/data/1002047/000119312526389273/0001193125-26-389273-index.htm",{"events":5565},[5566,5567,5568],"Articles of Incorporation Amendment","Bylaw Amendment","Board Member Appointed","NetApp, Inc. Amends Governance Documents and Elects Board Members","NetApp, Inc. announced that at its 2026 annual meeting of stockholders, the holders of the Company's common stock approved an amended and restated certificate of incorporation, which provides for officer exculpation to the fullest extent permitted by the Delaware General Corporation Law. The Company's Board of Directors also adopted amended and restated bylaws, which include clarifications and updates to various governance provisions. Additionally, the stockholders elected new members to the Board.","Computer Storage Devices","2026-09-11 20:10:44","MEDIUM",[5575,5579],{"exhibit_number":5576,"htm_reference":5577,"full_url":5578},"EX-3.1","ntap-ex3_1.htm","https://www.sec.gov/Archives/edgar/data/1002047/000119312526389273/ntap-ex3_1.htm",{"exhibit_number":5580,"htm_reference":5581,"full_url":5582},"EX-3.2","ntap-ex3_2.htm","https://www.sec.gov/Archives/edgar/data/1002047/000119312526389273/ntap-ex3_2.htm",false,{"symbol":5,"accessionnumber":5585,"filingdate":90,"sec_url":5586,"tags":5587,"headline":5593,"summary":5594,"sector":9,"industry":5571,"date_processed":5595,"impact_score":5596,"exhibits":5597,"isLocked":5583},"0001002047-26-000003","https://www.sec.gov/Archives/edgar/data/1002047/000100204726000003/0001002047-26-000003-index.htm",{"events":5588},[5589,5590,5591,5592],"Earnings Beat","Raised Guidance","Acquired Business Financial Statements","Corporate Update","NetApp Reports Strong Q1 FY27 Results and Raises Guidance","NetApp, Inc. reported record quarterly net revenues of $2.03 billion for the first quarter of fiscal year 2027, a 30% increase year-over-year. The company reported first quarter GAAP earnings per share of $1.88 and record non-GAAP earnings per share of $2.58. NetApp significantly raised its fiscal year 2027 revenue and earnings per share guidance. The company also announced the acquisition of DataPelago, Inc., an AI data infrastructure company, to help customers simplify and accelerate AI deployment at scale. NetApp's strong performance and strategic acquisition reflect its commitment to innovation and market leadership in the AI and hybrid multi-cloud space.","2026-09-02 20:06:04","HIGH",[5598],{"exhibit_number":5599,"htm_reference":5600,"full_url":5601},"EX-99.1","ntap-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/1002047/000100204726000003/ntap-ex99_1.htm",{"symbol":5,"accessionnumber":5603,"filingdate":480,"sec_url":5604,"tags":5605,"headline":5609,"summary":5610,"sector":9,"industry":5571,"date_processed":5611,"impact_score":5573,"exhibits":5612,"isLocked":5583},"0001193125-26-245196","https://www.sec.gov/Archives/edgar/data/1002047/000119312526245196/0001193125-26-245196-index.htm",{"events":5606},[5607,5608],"Stock Split","General Statement","NetApp Authorizes Additional $1.0 Billion for Stock Repurchases","On May 21, 2026, NetApp, Inc. announced that its Board of Directors authorized the repurchase of up to an additional $1.0 billion of the Company's common stock. This authorization has no expiration date, and the repurchases may be effected through various methods including open market repurchases, privately-negotiated transactions, and accelerated stock repurchase plans. Additionally, on May 28, 2026, NetApp reported financial results for the fourth quarter and fiscal year ended April 24, 2026, with a press release furnished as Exhibit 99.1.","2026-05-28 20:06:59",[5613],{"exhibit_number":5599,"htm_reference":5600,"full_url":5614},"https://www.sec.gov/Archives/edgar/data/1002047/000119312526245196/ntap-ex99_1.htm",{"symbol":5,"accessionnumber":5279,"filingdate":838,"sec_url":5281,"tags":5616,"headline":5618,"summary":5619,"sector":9,"industry":5571,"date_processed":5620,"impact_score":5596,"exhibits":5621,"isLocked":5583},{"events":5617},[5589,5608,5590],"NetApp Announces Strong Q3 FY26 Financial Results and Financial Guidance","NetApp, Inc. reported financial results for the third quarter of fiscal year 2026, ending January 23, 2026, with a 4% year-over-year increase in net revenues to $1.71 billion and a 16% increase in GAAP earnings per share (EPS) to $1.67. The company also announced a record non-GAAP EPS of $2.12 and strong growth in various segments. For the fourth quarter of fiscal year 2026, NetApp expects net revenues between $1.795 billion and $1.945 billion and non-GAAP EPS between $2.21 and $2.31. The company provided financial guidance for the full fiscal year 2026, with net revenues expected between $6.772 billion and $6.922 billion and non-GAAP EPS between $7.92 and $8.02.","2026-02-26 21:07:44",[5622],{"exhibit_number":5599,"htm_reference":5600,"full_url":5623},"https://www.sec.gov/Archives/edgar/data/1002047/000119312526076545/ntap-ex99_1.htm",{"symbol":5,"accessionnumber":5284,"filingdate":1007,"sec_url":5286,"tags":5625,"headline":5628,"summary":5629,"sector":9,"industry":5571,"date_processed":5630,"impact_score":5573,"exhibits":5631,"isLocked":5583},{"events":5626},[5568,5627],"Press Release Furnished","NetApp Appoints Paul Fipps to its Board of Directors","On January 8, 2026, NetApp, Inc. announced the appointment of Paul Fipps to its Board of Directors, increasing the board size from nine to ten members. Fipps, who brings over 20 years of experience in technology-enabled growth and customer transformation, is expected to contribute to NetApp's strategic growth in the AI era. The appointment was made without any related party transactions or compensatory arrangements between Fipps and the company. NetApp highlighted Fipps's experience in integrating and deploying AI solutions as a key asset for the company's continued success.","2026-01-12 21:17:41",[5632],{"exhibit_number":5599,"htm_reference":5600,"full_url":5633},"https://www.sec.gov/Archives/edgar/data/1002047/000119312526010401/ntap-ex99_1.htm",{"symbol":5,"accessionnumber":5294,"filingdate":1176,"sec_url":5296,"tags":5635,"headline":5640,"summary":5641,"sector":9,"industry":5571,"date_processed":5642,"impact_score":5573,"exhibits":5643,"isLocked":5583},{"2.02":5636,"9.01":5637},[5589,5608],[5638,5639],"Exhibits Furnished","Pro Forma Financial Information","NetApp Reports Second Quarter of Fiscal Year 2026 Financial Results and Business Highlights","NetApp, Inc. reported financial results for the second quarter of fiscal year 2026, with net revenues of $1.71 billion, a 3% year-over-year increase. The company also reported a GAAP net income per share of $1.51 and a non-GAAP net income per share of $2.05. NetApp highlighted strong demand for its AI solutions and cloud storage services, with notable growth in all-flash array revenue and public cloud revenue. Additionally, NetApp provided financial guidance for the third quarter and full fiscal year 2026. The company returned $353 million to stockholders through share repurchases and cash dividends.","2025-11-25 21:06:46",[5644],{"exhibit_number":5599,"htm_reference":5600,"full_url":5645},"https://www.sec.gov/Archives/edgar/data/1002047/000119312525297164/ntap-ex99_1.htm",{"symbol":5,"accessionnumber":5299,"filingdate":1454,"sec_url":5301,"tags":5647,"headline":5655,"summary":5656,"sector":9,"industry":5571,"date_processed":5657,"impact_score":5596,"exhibits":5658,"isLocked":5583},{"5.02":5648,"5.07":5652},[5649,5650,5651],"Executive Compensation Detail","New CEO Appointed","New CFO Appointed",[5653,5654],"Director Elections Results","Say-on-Pay Approved","NetApp, Inc. Approves Amendments to Equity Plans and Director Compensation","NetApp, Inc. announced that its stockholders approved amendments to the Employee Stock Purchase Plan and the 2021 Equity Incentive Plan, increasing the share reserves. Additionally, the Board approved changes to the Outside Director Compensation Policy, increasing RSU awards. At the Annual Meeting, stockholders also approved an advisory vote on executive compensation, ratified the appointment of Deloitte & Touche LLP as the independent auditor, and elected new Board members.","2025-09-15 10:02:57",[5659,5663,5667],{"exhibit_number":5660,"htm_reference":5661,"full_url":5662},"EX-10.1","ntap-ex10_1.htm","https://www.sec.gov/Archives/edgar/data/1002047/000119312525202408/ntap-ex10_1.htm",{"exhibit_number":5664,"htm_reference":5665,"full_url":5666},"EX-10.2","ntap-ex10_2.htm","https://www.sec.gov/Archives/edgar/data/1002047/000119312525202408/ntap-ex10_2.htm",{"exhibit_number":5668,"htm_reference":5669,"full_url":5670},"EX-10.3","ntap-ex10_3.htm","https://www.sec.gov/Archives/edgar/data/1002047/000119312525202408/ntap-ex10_3.htm",{"symbol":5,"accessionnumber":5304,"filingdate":1506,"sec_url":5306,"tags":5672,"headline":5675,"summary":5676,"sector":9,"industry":5571,"date_processed":5677,"impact_score":5573,"exhibits":5678,"isLocked":5583},{"2.02":5673,"9.01":5674},[5589,5608],[5638],"NetApp Reports Q1 FY2026 Financial Results and Business Highlights","NetApp, Inc. reported Q1 FY2026 financial results on August 27, 2025, highlighting a solid start to the fiscal year. The company achieved the #1 market share position in all-flash storage for calendar Q1 2025, with all-flash array revenue growing 6% year-over-year to $893 million. Public Cloud storage services revenue grew 33% year-over-year, and billings grew 4% year-over-year to $1.51 billion. NetApp also provided a financial outlook for Q2 and full FY2026, including non-GAAP financial guidance. Additionally, the company announced several business highlights, such as new product innovations, strategic partnerships, and awards and recognition. NetApp issued a press release with detailed financial results and a reconciliation of GAAP to non-GAAP financial measures.","2025-08-27 20:06:09",[5679],{"exhibit_number":5599,"htm_reference":5600,"full_url":5680},"https://www.sec.gov/Archives/edgar/data/1002047/000095017025111700/ntap-ex99_1.htm",{"symbol":5,"accessionnumber":5320,"filingdate":1803,"sec_url":5322,"tags":5682,"headline":5690,"summary":5691,"sector":9,"industry":5571,"date_processed":5692,"impact_score":5596,"exhibits":5693,"isLocked":5583},{"2.02":5683,"5.02":5684,"8.01":5686,"9.01":5688},[5608],[5685],"Key Executive Departure",[5687],"Share Repurchase Program Announced",[5689],"No viable tag","NetApp Announces Financial Results and Major Leadership Transition","On May 23, 2025, NetApp, Inc. announced its financial results for the quarter and year ended April 25, 2025, and disclosed the departure of Harvinder Bhela, its Executive Vice President and Chief Product Officer, effective June 20, 2025. The company also authorized a $1.1 billion stock repurchase program. The financial results and other events are detailed in a press release furnished as Exhibit 99.1.","2025-08-22 17:37:50",[5694],{"exhibit_number":5599,"htm_reference":5600,"full_url":5695},"https://www.sec.gov/Archives/edgar/data/1002047/000095017025078936/ntap-ex99_1.htm",{"symbol":5,"accessionnumber":5325,"filingdate":2044,"sec_url":5327,"tags":5697,"headline":5702,"summary":5703,"sector":9,"industry":5571,"date_processed":5704,"impact_score":5573,"exhibits":5705,"isLocked":5583},{"5.02":5698,"7.01":5699,"9.01":5701},[5568],[5700],"Regulation FD Disclosure",[5638],"NetApp Appoints Frank Pelzer to its Board of Directors","NetApp, Inc. announced on March 21, 2025, that its Board of Directors approved an increase in the number of authorized directors from nine to ten and appointed Frank Pelzer, Chief Operating Officer at Spotnana, as a new member. Mr. Pelzer will serve on the Audit Committee and is recognized as an audit committee financial expert. There are no related party transactions or compensatory arrangements associated with this appointment. A press release announcing this appointment is furnished as Exhibit 99.1.","2025-08-23 18:33:42",[],{"symbol":5,"accessionnumber":5330,"filingdate":2082,"sec_url":5332,"tags":5707,"headline":5714,"summary":5715,"sector":9,"industry":5571,"date_processed":5716,"impact_score":5573,"exhibits":5717,"isLocked":5583},{"1.01":5708,"2.03":5710,"8.01":5712,"9.01":5713},[5709],"Financial Instrument Agreement",[5711],"New Debt Issued",[5689],[5638],"NetApp Announces Underwriting Agreement for Senior Notes Offering","NetApp, Inc. has entered into an underwriting agreement with Goldman Sachs & Co. LLC, J.P. Morgan Securities LLC, BofA Securities, Inc., and Wells Fargo Securities, LLC for a public offering of $625 million aggregate principal amount of 5.500% Senior Notes due 2032 and 5.700% Senior Notes due 2035. The offering is part of a shelf registration statement on Form S-3 and a related prospectus. NetApp intends to use a portion of the net proceeds to repay its outstanding 1.875% Senior Notes due 2025 and the remainder for general corporate purposes. The legality of the Notes was confirmed by an opinion from Wilson Sonsini Goodrich & Rosati, Professional Corporation.","2025-08-23 20:00:04",[],{"symbol":5,"accessionnumber":5335,"filingdate":2127,"sec_url":5337,"tags":5719,"headline":5724,"summary":5725,"sector":9,"industry":5571,"date_processed":5726,"impact_score":5573,"exhibits":5727,"isLocked":5583},{"1.01":5720,"2.03":5721,"9.01":5723},[5709],[5722],"Credit Facility Entered",[5638],"NetApp, Inc. Enters into New Credit Agreement","On March 5, 2025, NetApp, Inc. entered into a Second Amended and Restated Credit Agreement with lenders, providing for a $1.0 billion revolving unsecured credit facility with an option to extend the maturity date for two additional 1-year periods. The facility includes a sublimit of $50.0 million available for the issuance of letters of credit. The proceeds can be used for general corporate purposes and as liquidity support for its existing commercial paper program. The Credit Agreement requires the Company to comply with a maximum leverage ratio, measured quarterly, and contains customary affirmative and negative covenants. As of March 5, 2025, no borrowings or letters of credit were outstanding under the credit facility.","2025-08-23 22:01:46",[],{"symbol":5,"accessionnumber":5345,"filingdate":2148,"sec_url":5347,"tags":5729,"headline":5732,"summary":5733,"sector":9,"industry":5571,"date_processed":5734,"impact_score":5735,"exhibits":5736,"isLocked":5583},{"2.02":5730,"9.01":5731},[5608],[5638],"NetApp Reports Third Quarter Financial Results","On February 27, 2025, NetApp, Inc. announced financial results for the third quarter ended January 24, 2025. The announcement included a reference to non-GAAP financial measures, with a reconciliation provided in the accompanying press release. The financial statements and exhibits are furnished as part of this report.","2025-08-23 23:14:06","LOW",[],{"symbol":5,"accessionnumber":5350,"filingdate":2153,"sec_url":5352,"tags":5738,"headline":5742,"summary":5743,"sector":9,"industry":5571,"date_processed":5744,"impact_score":5573,"exhibits":5745,"isLocked":5583},{"5.02":5739,"9.01":5741},[5740],"New CAO Appointed",[5638],"NetApp Appoints Beth O'Callahan as New Chief Administrative Officer","On February 26, 2025, NetApp, Inc. announced the appointment of Elizabeth O'Callahan as Chief Administrative Officer, effective March 3, 2025. O'Callahan, previously the Executive Vice President, Chief Legal Officer, and Interim Chief Human Resources Officer, will now oversee Legal, Compliance, Government Relations, Sustainability, Human Resources, Workplace Experience, and Corporate Communications. The appointment is part of a strategic evolution to enhance focus and collaboration across the company. O'Callahan's new role includes a change in title and an increase in her annual base salary to $715,000. The press release highlights her extensive experience and contributions to NetApp since joining in 2013.","2025-08-23 23:54:01",[],{"symbol":5,"accessionnumber":5355,"filingdate":2255,"sec_url":5357,"tags":5747,"headline":5750,"summary":5751,"sector":9,"industry":5571,"date_processed":5752,"impact_score":5596,"exhibits":5753,"isLocked":5583},{"5.02":5748,"9.01":5749},[5651],[5638],"NetApp Appoints New CFO Wissam Jabre","NetApp, Inc. announced on January 28, 2025, the appointment of Wissam Jabre as Executive Vice President and Chief Financial Officer, effective March 10, 2025. Jabre will succeed Michael J. Berry, who is retiring. Jabre has extensive experience in leading finance organizations and has previously served as CFO at Western Digital Corporation. His appointment is part of an orderly transition, with Berry remaining in a senior advisor role.","2025-11-17 23:33:26",[5754],{"exhibit_number":5599,"htm_reference":5755,"full_url":5756},"d922440dex991.htm","https://www.sec.gov/Archives/edgar/data/1002047/000119312525014441/d922440dex991.htm",{"symbol":5,"accessionnumber":5365,"filingdate":2474,"sec_url":5367,"tags":5758,"headline":5761,"summary":5762,"sector":9,"industry":5571,"date_processed":5763,"impact_score":5735,"exhibits":5764,"isLocked":5583},{"2.02":5759,"9.01":5760},[5608],[5638],"NetApp Announces Second Quarter Earnings","NetApp, Inc. announced financial results for the second quarter ended October 25, 2024, including non-GAAP financial measures and a reconciliation to GAAP measures. The report does not include specific financial outcomes but mentions the furnished press release as an exhibit.","2025-11-27 23:40:10",[5765],{"exhibit_number":5599,"htm_reference":5600,"full_url":5766},"https://www.sec.gov/Archives/edgar/data/1002047/000095017024129714/ntap-ex99_1.htm",{"symbol":5,"accessionnumber":5370,"filingdate":2697,"sec_url":5372,"tags":5768,"headline":5774,"summary":5775,"sector":9,"industry":5571,"date_processed":5776,"impact_score":5596,"exhibits":5777,"isLocked":5583},{"5.02":5769,"5.07":5771,"9.01":5773},[5770],"Key Executive Appointment",[5772,5653],"Equity Plan Approved",[5638],"NetApp Approves Equity Plan Amendment and Elects New Board Members","On September 11, 2024, NetApp, Inc.'s stockholders approved an amendment to the Company's 2021 Equity Incentive Plan to increase the share reserve by 3,250,000 shares. The amendment was subject to and received stockholder approval at the Company's annual meeting. Additionally, during the Annual Meeting, NetApp's stockholders elected nine individuals to the Board of Directors. The proposal to approve an advisory vote on Named Executive Officer compensation and the ratification of Deloitte & Touche LLP as the Company's independent registered public accounting firm were also approved by the stockholders.","2025-08-23 22:52:26",[],{"symbol":5,"accessionnumber":5380,"filingdate":2742,"sec_url":5382,"tags":5779,"headline":5784,"summary":5785,"sector":9,"industry":5571,"date_processed":5786,"impact_score":5596,"exhibits":5787,"isLocked":5583},{"2.02":5780,"5.02":5781,"9.01":5783},[5589,5590,5608],[5782],"CFO Resignation",[5689],"NetApp Announces First Quarter FY25 Results and CFO Retirement","NetApp, Inc. reported a strong first quarter for fiscal year 2025, with net revenues of $1.54 billion, marking an 8% year-over-year increase. The company delivered record GAAP and non-GAAP operating margins and EPS, driven by growth in its Hybrid Cloud and Public Cloud segments. Additionally, NetApp announced that Michael J. Berry, Executive Vice President and CFO, plans to retire by May 23, 2025, and will assist in the transition. The company provided financial guidance for the second quarter and the full fiscal year, with non-GAAP financial measures presented alongside GAAP results.","2025-08-23 21:29:22",[],{"symbol":5,"accessionnumber":5390,"filingdate":3038,"sec_url":5392,"tags":5789,"headline":5793,"summary":5794,"sector":9,"industry":5571,"date_processed":5795,"impact_score":5573,"exhibits":5796,"isLocked":5583},{"2.02":5790,"8.01":5791,"9.01":5792},[5589,5608],[5687],[5689],"NetApp Announces Financial Results and Expands Stock Repurchase Program","On May 30, 2024, NetApp, Inc. announced its financial results for the fourth quarter and year ended April 26, 2024, and authorized an additional $1 billion for the repurchase of its common stock. The company also referenced non-GAAP financial measures in the press release. The stock repurchase program has no expiration date and will depend on various factors such as stock price and market conditions.","2025-08-22 22:59:08",[5797],{"exhibit_number":5599,"htm_reference":5600,"full_url":5798},"https://www.sec.gov/Archives/edgar/data/1002047/000095017024066567/ntap-ex99_1.htm",{"symbol":5,"accessionnumber":5395,"filingdate":3201,"sec_url":5397,"tags":5800,"headline":5802,"summary":5803,"sector":9,"industry":5571,"date_processed":5804,"impact_score":5573,"exhibits":5805,"isLocked":5583},{"5.02":5801},[5740],"NetApp Appoints New Chief Accounting Officer","On April 4, 2024, NetApp, Inc. announced the appointment of Daniel De Lorenzo as Vice President, Controller, and Chief Accounting Officer, effective April 8, 2024. Mr. De Lorenzo previously served as Senior Director, Assistant Corporate Controller. His compensation includes a base salary of $370,000 annually and participation in the annual incentive plan.","2025-08-22 13:50:36",[],{"symbol":5,"accessionnumber":5400,"filingdate":3304,"sec_url":5402,"tags":5807,"headline":5810,"summary":5811,"sector":9,"industry":5571,"date_processed":5812,"impact_score":5735,"exhibits":5813,"isLocked":5583},{"2.02":5808,"9.01":5809},[5608],[5638],"NetApp Reports Q3 FY 2024 Results","NetApp, Inc. reported financial results for the third quarter of fiscal year 2024, showing a 5% year-over-year increase in net revenues to $1.61 billion. The company also announced record gross margins and net income per share. Additionally, NetApp updated its financial guidance for the fourth quarter and full fiscal year 2024, and provided details about its business highlights and executive leadership changes.","2025-08-22 05:52:43",[5814],{"exhibit_number":5599,"htm_reference":5600,"full_url":5815},"https://www.sec.gov/Archives/edgar/data/1002047/000095017024023060/ntap-ex99_1.htm",null,1789889809704]