[{"data":1,"prerenderedAt":6233},["ShallowReactive",2],{"company-overview-NTRA":3},{"company_profile":4,"ohlc":24,"spy":4207,"trading_signals":5483,"company_actions":5606,"filings_8k":5921,"report_history":6232,"insider_summary":6232,"filings_summary":6232,"financials_summary":6232,"institutional_summary":6232,"seo_links":6232},{"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},"NTRA","Natera Inc.","NASDAQ","XNGS","Healthcare","Diagnostics & Research",4424,"https://www.natera.com","Natera Inc., a leading player in the life sciences and diagnostics industry, specializes in developing cell-free DNA testing technologies. This biotechnological firm primarily focuses on non-invasive genetic testing, assisting in maternal-fetal medicine through the screening of high-risk pregnancies with its flagship product, Panorama. In addition to prenatal screening, Natera offers genetic solutions for oncology and organ health, providing critical insights through its comprehensive suite of products. These offerings are especially significant in cancer diagnostics, where Natera's technology helps in early detection, monitoring, and guiding treatment options. The company's innovative approach to DNA analysis enables the identification of genetic conditions and the monitoring of health trends with precision and ease, impacting healthcare providers, patients, and researchers. With its headquarters in San Carlos, California, Natera Inc. is at the forefront of genetic testing advancements, playing a pivotal role in personalizing medicine and revolutionizing patient care by enhancing early diagnosis capabilities and improving clinical outcomes.","Common Stock","Mr. Steven Leonard Chapman","13011 McCallen Pass","Austin",78753,"TX","United States","650 980 9190","2025-03-08 00:00:00","True",[25,31,37,43,49,55,60,66,72,77,83,89,95,101,106,112,118,123,128,134,139,145,151,157,163,169,175,180,186,192,198,204,210,215,220,226,231,237,243,248,254,259,264,270,276,282,288,294,300,306,312,316,321,327,333,338,343,348,353,359,365,371,377,383,389,395,401,407,412,418,424,430,436,442,448,454,459,464,470,476,482,488,494,500,506,512,518,524,529,534,540,546,551,557,563,569,575,581,587,592,597,603,609,614,620,626,632,638,643,649,655,660,666,672,678,683,689,695,701,707,713,719,725,731,736,741,747,753,759,765,771,777,783,788,793,798,803,809,815,821,825,830,836,842,847,852,858,863,869,874,880,886,891,896,902,907,913,919,925,931,937,943,949,955,960,966,972,978,984,990,995,1001,1007,1013,1019,1025,1031,1037,1041,1047,1053,1058,1064,1069,1075,1081,1087,1093,1098,1103,1109,1115,1121,1127,1133,1139,1145,1150,1156,1162,1168,1174,1179,1185,1190,1195,1200,1204,1210,1216,1220,1225,1230,1235,1240,1244,1250,1256,1261,1266,1272,1278,1284,1289,1295,1301,1307,1312,1318,1324,1329,1335,1341,1347,1353,1359,1365,1371,1377,1383,1389,1395,1400,1406,1412,1418,1424,1430,1435,1441,1446,1452,1458,1464,1468,1474,1479,1485,1491,1496,1502,1508,1514,1520,1526,1532,1538,1544,1550,1556,1562,1568,1574,1580,1586,1591,1597,1603,1609,1615,1621,1627,1633,1639,1644,1650,1655,1661,1667,1672,1678,1684,1690,1696,1702,1706,1712,1718,1724,1730,1735,1741,1745,1751,1757,1763,1768,1773,1778,1784,1790,1794,1800,1805,1809,1815,1820,1824,1830,1836,1840,1846,1851,1857,1862,1867,1873,1879,1885,1890,1896,1902,1908,1914,1919,1925,1930,1936,1942,1947,1951,1956,1960,1964,1969,1974,1979,1985,1991,1996,2002,2008,2013,2018,2024,2030,2036,2041,2047,2052,2057,2062,2067,2072,2077,2083,2089,2095,2100,2106,2112,2117,2123,2126,2132,2138,2144,2150,2155,2159,2165,2171,2176,2181,2187,2192,2198,2204,2209,2215,2221,2225,2230,2235,2238,2244,2250,2255,2260,2266,2271,2276,2281,2287,2293,2298,2304,2310,2315,2320,2326,2332,2336,2341,2347,2352,2358,2363,2369,2375,2380,2386,2392,2398,2402,2405,2410,2416,2420,2426,2430,2436,2441,2446,2449,2453,2459,2465,2471,2475,2481,2487,2492,2498,2502,2508,2514,2520,2525,2529,2534,2539,2545,2549,2554,2558,2562,2566,2570,2575,2579,2584,2588,2593,2599,2605,2610,2616,2622,2628,2633,2638,2643,2649,2655,2661,2667,2673,2679,2685,2691,2696,2702,2707,2713,2719,2725,2731,2737,2743,2748,2754,2759,2764,2769,2775,2780,2786,2792,2797,2803,2809,2814,2820,2825,2831,2836,2842,2848,2854,2860,2866,2872,2878,2884,2889,2893,2899,2905,2911,2916,2921,2927,2933,2937,2943,2948,2954,2959,2965,2971,2977,2983,2989,2995,3001,3007,3012,3018,3024,3030,3036,3042,3048,3054,3060,3066,3071,3077,3083,3088,3094,3100,3106,3112,3117,3123,3129,3134,3139,3145,3149,3155,3161,3167,3172,3177,3183,3188,3194,3200,3206,3210,3215,3220,3225,3231,3236,3242,3247,3252,3257,3262,3267,3273,3279,3285,3289,3294,3300,3306,3311,3317,3323,3329,3335,3340,3346,3352,3358,3364,3370,3376,3382,3386,3392,3397,3403,3407,3412,3417,3423,3429,3435,3441,3447,3452,3458,3464,3470,3476,3481,3487,3493,3497,3503,3508,3514,3520,3526,3531,3537,3543,3549,3553,3557,3562,3568,3573,3579,3585,3591,3597,3603,3609,3615,3620,3626,3631,3637,3643,3648,3654,3659,3663,3669,3675,3680,3686,3692,3698,3703,3708,3714,3720,3725,3731,3737,3742,3746,3752,3758,3764,3770,3776,3782,3788,3794,3800,3806,3811,3816,3822,3828,3833,3837,3842,3846,3852,3858,3864,3869,3875,3881,3887,3892,3898,3904,3910,3916,3922,3928,3933,3938,3944,3950,3956,3962,3968,3974,3979,3985,3991,3996,4002,4008,4014,4019,4025,4030,4035,4041,4047,4053,4059,4064,4070,4075,4081,4086,4091,4097,4102,4107,4113,4119,4125,4131,4137,4143,4148,4154,4159,4163,4168,4173,4179,4184,4190,4195,4201],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",365.23,369.69,358.9,369.39,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",350.5,366.7,348.26,366.31,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",350.18,357.14,343.27,345.34,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",340.34,351.78,338.82,350.78,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",327.91,343,327.15,341.79,{"symbol":5,"time":56,"open":57,"high":57,"low":58,"close":59},"2026-09-11",330.18,324.45,328.93,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",324.92,331.19,320.65,326.14,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",324.14,331.88,321.19,330.31,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":68},"2026-09-08",326.29,331.4,321.21,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",323.92,329.05,323.42,328.18,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",325.65,332,320.01,327.67,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",318.53,330.92,318,325.17,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",320.99,325,318.36,320.76,{"symbol":5,"time":102,"open":103,"high":85,"low":104,"close":105},"2026-08-31",320.95,316,321.96,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",335.28,339.3,325.66,326.26,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",337.46,343.18,334.45,338.7,{"symbol":5,"time":119,"open":120,"high":121,"low":120,"close":122},"2026-08-26",333.29,340.96,338.45,{"symbol":5,"time":124,"open":71,"high":125,"low":126,"close":127},"2026-08-25",337.12,325.98,336.71,{"symbol":5,"time":129,"open":130,"high":131,"low":132,"close":133},"2026-08-24",328.4,331.91,321.59,327.72,{"symbol":5,"time":135,"open":98,"high":136,"low":137,"close":138},"2026-08-21",332.98,320.41,332.03,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-20",321.05,333.56,320,324.84,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-19",321.01,325.83,313.47,325.07,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-18",311.63,318.57,310.38,311.69,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-17",310.49,318.61,308.4,314.18,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-14",308.01,311.99,305,309.93,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-13",317.68,319.91,307.98,310.78,{"symbol":5,"time":176,"open":149,"high":177,"low":178,"close":179},"2026-08-12",321.72,312,315.96,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-11",317.78,319.98,311.73,312.72,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-10",321.53,326.03,310.95,318.35,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-07",320.9,323.01,306.38,322.1,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-06",267.71,272.36,263.55,265.38,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-05",275.19,279.97,271.52,274.62,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":206},"2026-08-04",270.36,276.97,265.24,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":212},"2026-08-03",265.1,272.54,259.8,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-07-31",275,275.12,262.29,267.76,{"symbol":5,"time":227,"open":228,"high":229,"low":228,"close":230},"2026-07-30",252.39,271.25,269.66,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-29",251.34,258.03,248.03,253.82,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-28",256.46,257.44,248.58,252.22,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":234},"2026-07-27",263.83,267.27,257,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-24",264.69,266.87,260.27,261.99,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":250},"2026-07-23",264.22,273,261.59,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":256},"2026-07-22",263.38,266,257.84,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-21",262.09,268.71,255.66,267.18,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-20",268.81,271.64,262.01,262.63,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-17",265.4,272.31,262,271.39,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-16",279.7,282,268.16,269.83,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-15",274.82,278.71,271.14,277.37,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-14",276.73,278.8,271.23,272.66,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-13",266.88,273.33,261.63,272.89,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-10",281.85,283.87,268.97,269.95,{"symbol":5,"time":313,"open":314,"high":315,"low":257,"close":308},"2026-07-09",273.14,283.77,{"symbol":5,"time":317,"open":318,"high":319,"low":230,"close":320},"2026-07-08",276.59,279.83,274.39,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-07",284.51,287.64,278.07,281.27,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-06",277.5,288.04,276.4,283.8,{"symbol":5,"time":334,"open":335,"high":336,"low":273,"close":337},"2026-07-02",278.47,279.63,279.32,{"symbol":5,"time":339,"open":257,"high":340,"low":341,"close":342},"2026-07-01",279.42,266.33,276.27,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":345},"2026-06-30",271.45,275.24,265.39,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":279},"2026-06-29",265,274.86,263,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-26",262.42,270.43,257.07,261.91,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-25",258.93,271.47,258.5,260.74,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-06-24",243,264.65,239,259.97,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-23",225.71,240.72,224.35,234.76,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-22",231.52,234.13,219.5,228.8,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-18",232.64,237.15,227.93,231.41,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-17",219.18,231.89,217.72,226.44,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-16",216.78,223.93,214.77,220.11,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-15",213.64,219.44,209.57,216.97,{"symbol":5,"time":408,"open":409,"high":409,"low":410,"close":411},"2026-06-12",223.71,208.79,212.07,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-11",216.68,221.62,213.07,219.23,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-10",221.66,224.7,215.51,216.5,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-09",216.6,222.98,211.25,222.82,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-08",215.86,220.09,212.03,213.47,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-06-05",218.19,222.13,214.82,215.31,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-06-04",213.95,227.9,212.17,222.1,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-06-03",209.47,213.26,204.16,211.85,{"symbol":5,"time":455,"open":456,"high":406,"low":457,"close":458},"2026-06-02",214.8,210.79,212.73,{"symbol":5,"time":460,"open":461,"high":462,"low":426,"close":463},"2026-06-01",220.83,225.1,218.81,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-05-29",214.97,225.7,211.4,223.37,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-05-28",202.65,214.16,200.17,213.94,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-27",200.52,204.64,196.44,203.11,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-26",205.47,209,197.63,200.91,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-22",204.37,210.67,202.26,203.19,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-21",204.75,210,198.97,203.69,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-20",199.75,205.36,197.16,204.92,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-19",193.45,198.11,190.05,196.04,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-05-18",190,197.52,188.5,192.54,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-05-15",197.61,198.65,184.81,186.36,{"symbol":5,"time":525,"open":526,"high":478,"low":527,"close":528},"2026-05-14",195.51,195.08,196.91,{"symbol":5,"time":530,"open":531,"high":531,"low":532,"close":533},"2026-05-13",204.08,194.03,195.32,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-12",199.46,206,198.01,204.21,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-11",194.12,202.42,190.57,199.14,{"symbol":5,"time":547,"open":497,"high":548,"low":549,"close":550},"2026-05-08",217.65,192.52,194.24,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-05-07",215.5,221.56,209.89,219.82,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-05-06",208.54,218.09,206.42,215.09,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-05-05",213,213.84,205.01,206.77,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-05-04",206.87,212,204.52,211.56,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-05-01",205.29,208.66,200.07,207.28,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-04-30",196.74,209.91,196.69,206.16,{"symbol":5,"time":588,"open":515,"high":589,"low":590,"close":591},"2026-04-29",199.81,189.53,194.75,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":474},"2026-04-28",200.96,202.99,195.97,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-27",202.6,207.79,201.94,204.39,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-24",201.14,206.44,198.64,203.75,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":605},"2026-04-23",204.89,204.93,192.8,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-22",207.41,209.33,203.47,207.78,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-21",208,212.77,205.21,205.42,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-20",206.32,210.87,206.13,207.74,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-17",200.14,209.27,198.28,208.4,{"symbol":5,"time":639,"open":567,"high":640,"low":641,"close":642},"2026-04-16",205.66,194.29,196.11,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-15",217.62,219.47,206.26,207.19,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-14",207.52,215,206.36,214.64,{"symbol":5,"time":656,"open":657,"high":658,"low":657,"close":659},"2026-04-13",193.73,202.81,201.9,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-10",202.92,205.58,184,193.03,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-09",209.35,209.39,199.54,203,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-08",215.96,220,209.86,210.83,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":635},"2026-04-07",205.28,209.75,203.17,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-04-06",206.34,208.32,203.14,204.87,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-04-02",198.19,210.99,198.02,207.98,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-04-01",201,205.98,199.66,203.21,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-03-31",190.34,200.56,190.29,199.99,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-03-30",184.03,187,181.48,186.84,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-27",195.69,195.99,181,182.65,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-26",195.36,198.52,194.55,196.15,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-25",196.4,202.88,195.79,197.37,{"symbol":5,"time":732,"open":733,"high":733,"low":734,"close":735},"2026-03-24",198.77,191.5,194.52,{"symbol":5,"time":737,"open":738,"high":739,"low":583,"close":740},"2026-03-23",197.1,201.87,200.09,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-20",200.63,201.29,194.02,195.28,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-19",196.63,204.34,196,202.73,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-18",197.54,200.43,195.29,197.79,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-17",199.53,203.29,197.75,198.38,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-16",191.44,198.18,190.66,197.68,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-13",191.38,192.36,187.01,187.85,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-12",193.75,195.4,186.07,190.31,{"symbol":5,"time":784,"open":785,"high":786,"low":723,"close":787},"2026-03-11",196.36,201.27,196.61,{"symbol":5,"time":789,"open":698,"high":790,"low":791,"close":792},"2026-03-10",207.08,198.45,198.95,{"symbol":5,"time":794,"open":795,"high":796,"low":795,"close":797},"2026-03-09",194.19,205.62,205.22,{"symbol":5,"time":799,"open":800,"high":801,"low":800,"close":802},"2026-03-06",193.27,198.34,198.13,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-03-05",201.01,203.28,193.85,197.14,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-03-04",207.17,208.6,201.85,203.03,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-03-03",195.67,210.51,192.6,207.04,{"symbol":5,"time":822,"open":474,"high":823,"low":824,"close":474},"2026-03-02",203.91,196.22,{"symbol":5,"time":826,"open":827,"high":828,"low":824,"close":829},"2026-02-27",211.02,212.99,208.04,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":835},"2026-02-26",212.67,216.64,211.2,216.1,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-02-25",211.65,214.39,209.02,211.83,{"symbol":5,"time":843,"open":637,"high":844,"low":845,"close":846},"2026-02-24",212.48,207.22,209.53,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":668},"2026-02-23",211.74,212.88,207.01,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-02-20",216.36,218.26,208.57,212.12,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":854},"2026-02-19",216.73,218.5,213.2,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-18",211.76,220.65,210.57,215.53,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":428},"2026-02-17",206.07,211.51,204.24,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-13",208.83,213.3,204.04,206.23,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-12",211.33,213.96,204.06,207.84,{"symbol":5,"time":887,"open":888,"high":623,"low":889,"close":890},"2026-02-11",212.59,203.86,212.46,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":838},"2026-02-10",210.15,214.36,209.94,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-02-09",207.31,213.49,207.3,210.58,{"symbol":5,"time":903,"open":904,"high":905,"low":745,"close":906},"2026-02-06",199.73,203.68,203.04,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-05",204.53,209.76,195.46,197.08,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-02-04",226.36,226.75,204.86,205.61,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-02-03",232.44,236.58,224.21,227.68,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-02-02",228.5,234.22,226.24,231.1,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2026-01-30",231.47,235.62,229.3,231.14,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-01-29",234.92,235.01,229.14,231.48,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-01-28",240.96,240.99,235.61,235.93,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-01-27",240.46,244.33,238.87,240.34,{"symbol":5,"time":956,"open":957,"high":958,"low":369,"close":959},"2026-01-26",241.15,246.27,241.39,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2026-01-23",243.63,249.26,240.57,241.58,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2026-01-22",243.12,250,242.21,242.91,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":977},"2026-01-21",235,243.69,234.04,242.78,{"symbol":5,"time":979,"open":980,"high":981,"low":982,"close":983},"2026-01-20",228.08,235.46,226.66,234.85,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":989},"2026-01-16",239.35,241,230.13,231.25,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":954},"2026-01-15",240.24,243.03,234.52,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2026-01-14",235.86,239.38,233.45,239.19,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":1006},"2026-01-13",236.84,239.43,230.96,237.89,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2026-01-12",236,243.47,226.12,235.45,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2026-01-09",241.84,241.9,232.36,234.31,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2026-01-08",252.48,256,232.29,239.56,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2026-01-07",253.08,256.36,250.26,254.4,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2026-01-06",237.5,249.15,237.42,248.74,{"symbol":5,"time":1038,"open":1039,"high":1033,"low":1040,"close":1035},"2026-01-05",229.88,227.69,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2026-01-02",228.95,230.07,225.83,228.84,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2025-12-31",229.98,231.91,228.81,229.09,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1049},"2025-12-30",230.63,232.6,227.89,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2025-12-29",232.65,233.66,230.09,231.3,{"symbol":5,"time":1065,"open":999,"high":1066,"low":1067,"close":1068},"2025-12-26",236.33,233.36,233.74,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-12-24",234.68,236.37,232.7,235.54,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-12-23",234.71,236.99,232.05,235.4,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1086},"2025-12-22",233.91,237.04,231.07,235.57,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1092},"2025-12-19",227.05,232.39,224.74,231.96,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1091},"2025-12-18",225.49,228.71,223.98,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":1095},"2025-12-17",227.79,228.38,221.84,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-12-16",227.81,229.22,225.8,227.4,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-12-15",229.29,232.76,227,228.4,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-12-12",231.5,232.23,225.58,231.95,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-12-11",230.01,234.83,227.44,231.05,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-12-10",235.58,239.22,231.68,233.13,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-12-09",239.5,241.45,234.06,235.53,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-12-08",245.33,246.9,238.06,239.14,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":369,"close":1149},"2025-12-05",242.22,245.59,244.55,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-12-04",239.11,243.73,237.86,242.06,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-12-03",237.8,239.18,234.63,238.21,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-12-02",236.95,238.73,233.83,236.64,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-12-01",239.64,240.18,233.67,234.25,{"symbol":5,"time":1175,"open":1078,"high":1176,"low":1177,"close":1178},"2025-11-28",239.76,235.77,238.81,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-11-26",238.39,241.28,236.53,237.12,{"symbol":5,"time":1186,"open":1187,"high":1187,"low":1188,"close":1189},"2025-11-25",240.4,233.21,236.49,{"symbol":5,"time":1191,"open":1055,"high":1192,"low":1193,"close":1194},"2025-11-24",239.4,227.71,238.58,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1055},"2025-11-21",225,235.89,223.6,{"symbol":5,"time":1201,"open":675,"high":1202,"low":675,"close":1203},"2025-11-20",229.95,225.55,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-11-19",214.44,220.53,212.33,218.35,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-11-18",204.73,215.81,204.35,213.65,{"symbol":5,"time":1217,"open":1218,"high":559,"low":671,"close":1219},"2025-11-17",204.28,206.04,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1218},"2025-11-14",196.27,205.8,195.14,{"symbol":5,"time":1226,"open":1227,"high":485,"low":1228,"close":1229},"2025-11-13",206.46,200.34,200.67,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1232,"close":1234},"2025-11-12",206.72,212.21,209.5,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1232},"2025-11-11",207.44,210.09,205.68,{"symbol":5,"time":1241,"open":697,"high":1242,"low":904,"close":1243},"2025-11-10",210.9,206.63,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-11-07",186.27,201.2,182.2,199.57,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-11-06",198.69,201.08,195.87,198.48,{"symbol":5,"time":1257,"open":749,"high":1258,"low":1259,"close":1260},"2025-11-05",202,193.18,199.92,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1263},"2025-11-04",196.45,203.23,195.62,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-11-03",198.71,200.76,194.07,198.23,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-10-31",193.41,199.21,192.29,198.93,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-10-30",194.3,198.56,190.56,193.22,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1286,"close":1288},"2025-10-29",188.06,195.12,192.81,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-10-28",191.97,192.7,189.01,189.57,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-10-27",194.72,195.44,189.38,192.22,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-10-24",196.77,198.99,191.75,192.51,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1309,"close":1311},"2025-10-23",187.16,195.07,195,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-22",186.68,189.02,183.88,188.02,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-21",187.95,190.2,185.65,186.88,{"symbol":5,"time":1325,"open":1326,"high":749,"low":1327,"close":1328},"2025-10-20",184.72,183.46,188.6,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-10-17",179.09,182.42,178.01,181.69,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-10-16",179.58,187.34,179.15,180.54,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-10-15",173.24,181.88,172.82,179.42,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-10-14",173,176.36,170.82,172.81,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1358},"2025-10-13",170,174.57,169.08,174.17,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-10-10",173.17,173.78,167.99,169.27,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-10-09",171.46,174.75,171.02,173.05,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-10-08",170.58,173.16,169.16,172.09,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-10-07",170.46,173.62,167.33,168.53,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-10-06",167.36,172.68,167.22,170.38,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-10-03",161.54,167.91,160.59,167.35,{"symbol":5,"time":1396,"open":1397,"high":1397,"low":1398,"close":1399},"2025-10-02",161.91,157.43,160.21,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-10-01",160.11,163.4,157.79,161.61,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-09-30",162.44,164.64,159.95,160.97,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-09-29",163.22,164.88,162.39,163.09,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1422,"close":1423},"2025-09-26",163.58,164.69,160.02,162.97,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1428,"close":1429},"2025-09-25",161.31,166.35,160.07,163.66,{"symbol":5,"time":1431,"open":1432,"high":1432,"low":1433,"close":1434},"2025-09-24",173.15,163.65,163.91,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-09-23",179.19,179.65,171.86,172.83,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1437},"2025-09-22",179.39,180.83,178.16,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-09-19",180,181.85,178.46,181.11,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-09-18",177.1,180.6,175.96,179.86,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1463},"2025-09-17",175.01,177.49,173.77,175.43,{"symbol":5,"time":1465,"open":1349,"high":1466,"low":1467,"close":1460},"2025-09-16",175.4,171.58,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-09-15",168.29,172.98,167,172.16,{"symbol":5,"time":1475,"open":1476,"high":1476,"low":1477,"close":1478},"2025-09-12",172.64,167.59,168.51,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-09-11",170.5,174.21,169.57,173.81,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-09-10",176.49,176.82,167.49,169.79,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1394,"close":1495},"2025-09-09",167.63,176.56,176.37,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-09-08",166.24,168.26,165.41,167.39,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-09-05",167.15,168.94,164.83,168.02,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-09-04",167.44,168.56,166.12,166.56,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-09-03",169.9,170.72,165.57,167.53,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-09-02",166.06,169.78,164.93,169.34,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-08-29",165.84,168.48,164.48,168.25,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-08-28",163.02,168.33,162.69,167.88,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1543},"2025-08-27",164.82,166.57,162.53,163.04,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1549},"2025-08-26",162.77,165.86,162.16,165.71,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-08-25",165.3,168.52,161.89,162.47,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-08-22",162.89,166.31,161.86,165.6,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-08-21",160.86,165,158.7,161.95,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-08-20",159.63,161.3,156.71,160.64,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-08-19",161.03,163.59,159.08,160.12,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-08-18",164.74,165.28,160.94,161.15,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1534},"2025-08-15",158.46,163.87,157.84,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1595,"close":1596},"2025-08-14",155.46,158.5,152.62,158.44,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1601,"close":1602},"2025-08-13",159.85,161.38,155.27,157.7,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1608},"2025-08-12",158.1,161.92,157.29,159.81,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1614},"2025-08-11",151.05,157.92,149.38,157.04,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1620},"2025-08-08",162,165.09,151.82,151.95,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-08-07",139.13,141.62,136.21,141.08,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-08-06",139.99,140.74,135.75,138.13,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-08-05",136.57,141.45,134.85,140.12,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1635},"2025-08-04",135.17,137.08,133.01,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2025-08-01",132.23,136.28,131.81,134.58,{"symbol":5,"time":1651,"open":1652,"high":1652,"low":1653,"close":1654},"2025-07-31",140.41,133.23,133.66,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-07-30",136.83,141,136.22,140.96,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-07-29",138,138.44,134.81,135.84,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1663},"2025-07-28",139.4,141.2,137.9,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1676,"close":1677},"2025-07-25",142.05,143.36,138.24,138.9,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-07-24",139.15,141.18,136.91,141.07,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1689},"2025-07-23",141.28,142.49,136.96,137.82,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1695},"2025-07-22",140.95,142.38,138.83,139.92,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1701},"2025-07-21",139.29,144,139,140.63,{"symbol":5,"time":1703,"open":1699,"high":1704,"low":1705,"close":1677},"2025-07-18",144.07,138.5,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-07-17",148.17,149,142.94,143.38,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2025-07-16",149.67,151.09,146.84,148.4,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1722,"close":1723},"2025-07-15",157.77,158.21,148.78,149.85,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1728,"close":1729},"2025-07-14",160.17,161.42,157.37,158.18,{"symbol":5,"time":1731,"open":1732,"high":1403,"low":1733,"close":1734},"2025-07-11",162.57,160.24,160.43,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-07-10",162.88,163.62,159.15,163.36,{"symbol":5,"time":1742,"open":1422,"high":1743,"low":1596,"close":1744},"2025-07-09",164.63,161.75,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-07-08",159.01,160.33,155.86,158.48,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-07-07",160.3,161.44,158.68,158.69,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-07-03",161.73,163.17,160.72,161.76,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1765,"close":1767},"2025-07-02",158,163.23,161.57,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1761},"2025-07-01",166.8,167.84,159.57,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1505},"2025-06-30",168.41,170.15,166.82,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1782,"close":1783},"2025-06-27",168.49,170.48,166.26,167.96,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":1788,"close":1789},"2025-06-26",166.49,168.3,163.71,168.17,{"symbol":5,"time":1791,"open":1345,"high":1345,"low":1792,"close":1793},"2025-06-25",159.5,164.16,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-06-24",171.08,172.13,167.64,171.87,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1505,"close":1804},"2025-06-23",170.09,173.39,170.37,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1516,"close":1439},"2025-06-20",171.22,173.5,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-06-18",167.55,172.73,166.72,170.98,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1811},"2025-06-17",166.98,168,165.45,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1617,"close":1531},"2025-06-16",165.5,169.17,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1829},"2025-06-13",162.38,166.99,161.39,165.34,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2025-06-12",164.03,166.44,162.4,164.35,{"symbol":5,"time":1837,"open":1838,"high":1818,"low":1415,"close":1839},"2025-06-11",166,166.76,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1845},"2025-06-10",164,166.59,162.84,165.22,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1828,"close":1850},"2025-06-09",165.31,165.87,164.19,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-06-06",168.44,169.93,163.74,163.76,{"symbol":5,"time":1858,"open":1387,"high":1859,"low":1860,"close":1861},"2025-06-05",168.22,164.2,165.51,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1387},"2025-06-04",161.63,169.43,161.47,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-06-03",160.7,162.42,158.4,160.15,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-06-02",157.54,160.9,155.37,160.69,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2025-05-30",157.5,158.06,153.93,157.73,{"symbol":5,"time":1886,"open":1842,"high":1887,"low":1888,"close":1889},"2025-05-29",165.91,156.82,158.05,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1894,"close":1895},"2025-05-28",156.79,161.96,155.88,161.21,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1900,"close":1901},"2025-05-27",155.89,158.38,154.7,157.16,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1906,"close":1907},"2025-05-23",150,154.29,149.77,153.32,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1913},"2025-05-22",150.35,154.09,150.31,152.48,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1918,"close":1715},"2025-05-21",153.78,155.02,150.41,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1923,"close":1924},"2025-05-20",153.27,154.8,150.78,154.53,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1921},"2025-05-19",150.53,153.59,149.6,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-05-16",151.25,153.4,149.14,152.59,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-05-15",151.34,151.66,147.66,149.4,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1938},"2025-05-14",152.28,154.69,150.24,{"symbol":5,"time":1948,"open":1898,"high":1949,"low":1950,"close":1944},"2025-05-13",156.52,151.61,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1607},"2025-05-12",155.49,160.66,153.76,{"symbol":5,"time":1957,"open":1958,"high":1838,"low":1959,"close":1620},"2025-05-09",164.75,147.63,{"symbol":5,"time":1961,"open":1573,"high":1962,"low":1963,"close":1732},"2025-05-08",163.8,158.33,{"symbol":5,"time":1965,"open":1966,"high":1399,"low":1967,"close":1968},"2025-05-07",154.5,153.63,160.1,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1933,"close":1973},"2025-05-06",155.8,158.45,155.5,{"symbol":5,"time":1975,"open":1976,"high":1739,"low":1977,"close":1978},"2025-05-05",156.67,155.57,157.38,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1983,"close":1984},"2025-05-02",154.06,158.53,152.33,156.66,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2025-05-01",152.04,153.7,146.34,151.36,{"symbol":5,"time":1992,"open":1904,"high":1993,"low":1994,"close":1995},"2025-04-30",152.52,148,150.93,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2025-04-29",153.1,155.96,150.54,154.89,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-04-28",152.8,155.44,149.99,152.99,{"symbol":5,"time":2009,"open":2010,"high":1973,"low":2011,"close":2012},"2025-04-25",153.82,151.29,153.79,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2015,"close":2017},"2025-04-24",148.35,154.56,154.48,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-04-23",150.74,153.49,147.53,148.56,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":2029},"2025-04-22",145.32,147.47,142.8,144.62,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2034,"close":2035},"2025-04-21",145.54,147.06,140.85,142.23,{"symbol":5,"time":2037,"open":2038,"high":2038,"low":2039,"close":2040},"2025-04-17",150.09,147.13,148.08,{"symbol":5,"time":2042,"open":2043,"high":2044,"low":2045,"close":2046},"2025-04-16",149.9,152,147.84,150.17,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":2049,"close":2051},"2025-04-15",148.99,152.66,151.74,{"symbol":5,"time":2053,"open":2044,"high":2054,"low":2055,"close":2056},"2025-04-14",152.5,146.72,148.45,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":1681,"close":2061},"2025-04-11",143.28,148.98,148.04,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2059},"2025-04-10",146.24,147.24,137.81,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2069,"close":2071},"2025-04-09",131.03,153,151.97,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":2076,"close":1646},"2025-04-08",143.58,144.75,130.29,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-04-07",127.16,141.4,125.38,138.26,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2025-04-04",134.16,136.4,126.41,133.87,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-04-03",137.01,141.66,136,138.71,{"symbol":5,"time":2096,"open":1705,"high":2097,"low":2098,"close":2099},"2025-04-02",146.79,137.25,143.2,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":2105},"2025-04-01",142.41,144.22,138.57,140.65,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":2110,"close":2111},"2025-03-31",140.08,142.92,136.56,141.41,{"symbol":5,"time":2113,"open":2114,"high":2049,"low":2115,"close":2116},"2025-03-28",147.19,141.11,143.94,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2122},"2025-03-27",148.75,152.75,146.16,148.3,{"symbol":5,"time":2124,"open":1900,"high":1900,"low":1722,"close":2125},"2025-03-26",149.84,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-03-25",153.74,155.64,152.26,154.58,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-03-24",152.7,154.99,151.79,153.83,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-03-21",149.44,152.1,146.35,151.15,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-03-20",147.9,153.14,147.75,149.63,{"symbol":5,"time":2151,"open":2152,"high":1928,"low":2153,"close":2154},"2025-03-19",147.64,143.3,150.87,{"symbol":5,"time":2156,"open":1994,"high":1994,"low":2157,"close":2158},"2025-03-18",144.04,146.28,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":2164},"2025-03-17",146.23,151.83,145.05,149.25,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2169,"close":2170},"2025-03-14",144.31,150.05,143.76,148.22,{"symbol":5,"time":2172,"open":2173,"high":2173,"low":2174,"close":2175},"2025-03-13",144.4,137.24,142.51,{"symbol":5,"time":2177,"open":2178,"high":1906,"low":2179,"close":2180},"2025-03-12",145.53,143.35,144.5,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-03-11",131.79,142.18,131.3,140.02,{"symbol":5,"time":2188,"open":2189,"high":2174,"low":2190,"close":2191},"2025-03-10",136.03,127.75,132.63,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":2197},"2025-03-07",141.53,143.41,132.03,140.66,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2025-03-06",143.95,148.28,140.5,141.5,{"symbol":5,"time":2205,"open":2206,"high":2201,"low":2207,"close":2208},"2025-03-05",142.09,141.04,147.92,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2025-03-04",140.37,145.33,134.31,142.35,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2025-03-03",153.86,157.98,142.26,143.11,{"symbol":5,"time":2222,"open":2223,"high":1565,"low":1904,"close":2224},"2025-02-28",159.94,155.59,{"symbol":5,"time":2226,"open":2227,"high":1822,"low":2228,"close":2229},"2025-02-27",162.2,156.1,156.61,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2232,"close":2234},"2025-02-26",155.31,162.98,160.56,{"symbol":5,"time":2236,"open":2001,"high":1612,"low":2149,"close":2237},"2025-02-25",156,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-02-24",162.33,164.02,157.01,158.37,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-02-21",167.5,168.88,159.2,162.31,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":1829,"close":2254},"2025-02-20",171.96,173.91,168.19,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":1355,"close":2259},"2025-02-19",170.44,175.72,172.61,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2025-02-18",178,180.41,169,169.38,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":1803},"2025-02-14",171.52,175.83,168.15,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":1787,"close":2275},"2025-02-13",172.14,175.73,170.73,{"symbol":5,"time":2277,"open":2278,"high":2252,"low":2279,"close":2280},"2025-02-12",166.89,165.53,171.95,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":2285,"close":2286},"2025-02-11",169.14,172.96,164.84,169.71,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2291,"close":2292},"2025-02-10",175,175.26,168.68,172.19,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":2297,"close":1345},"2025-02-07",176.63,177.84,171.17,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2302,"close":2303},"2025-02-06",177.77,179.27,173.02,175.14,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2308,"close":2309},"2025-02-05",174.86,178.23,174.3,177,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2273,"close":2314},"2025-02-04",175.09,176.55,174.24,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":1494},"2025-02-03",172.59,178.83,172.5,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2025-01-31",176.6,182.12,175.57,176.92,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2025-01-30",169.76,177.9,169.04,176.27,{"symbol":5,"time":2333,"open":1519,"high":2334,"low":2335,"close":1859},"2025-01-29",169.53,164.25,{"symbol":5,"time":2337,"open":2338,"high":1379,"low":2339,"close":2340},"2025-01-28",165.49,162.34,168.08,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2025-01-27",161.87,170.43,159,165.26,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":1472,"close":2351},"2025-01-24",171.8,173.3,167.61,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2356,"close":2357},"2025-01-23",171.09,173.1,168.77,171.82,{"symbol":5,"time":2359,"open":2360,"high":1361,"low":2361,"close":2362},"2025-01-22",168.35,167.17,171.93,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2025-01-21",160.25,168.06,155.19,167.46,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2374},"2025-01-17",168.92,169.55,157.51,158.36,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2340,"close":2379},"2025-01-16",171.74,174.15,168.5,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2385},"2025-01-15",170.33,173.87,167.37,170.35,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":2390,"close":2391},"2025-01-14",171.76,171.97,163.42,165.76,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2025-01-13",182.39,183,166.16,169.3,{"symbol":5,"time":2399,"open":2302,"high":2400,"low":2401,"close":2289},"2025-01-10",176.34,168.43,{"symbol":5,"time":2403,"open":1379,"high":2309,"low":1505,"close":2404},"2025-01-08",176.61,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2338,"close":2409},"2025-01-07",172.62,174.47,170.4,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":2414,"close":2415},"2025-01-06",168.7,173.85,167.6,172.26,{"symbol":5,"time":2417,"open":2418,"high":2419,"low":1567,"close":2414},"2025-01-03",162.65,167.77,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2025-01-02",158.88,163.11,158.23,160.6,{"symbol":5,"time":2427,"open":1398,"high":2428,"low":1892,"close":2429},"2024-12-31",159.9,158.3,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2024-12-30",157.42,161.53,155.12,158.55,{"symbol":5,"time":2437,"open":2438,"high":1585,"low":2439,"close":2440},"2024-12-27",158.58,157.27,160.26,{"symbol":5,"time":2442,"open":2443,"high":2418,"low":2444,"close":2445},"2024-12-26",162.08,159.43,159.64,{"symbol":5,"time":2447,"open":2448,"high":1738,"low":1411,"close":1416},"2024-12-24",161.99,{"symbol":5,"time":2450,"open":2451,"high":1546,"low":2452,"close":2448},"2024-12-23",161.5,157.86,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":2457,"close":2458},"2024-12-20",154.68,163.05,154.01,161.88,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":2464},"2024-12-19",156.33,159.12,153.52,158.09,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2024-12-18",168.21,168.76,154.42,155.2,{"symbol":5,"time":2472,"open":2283,"high":2473,"low":2474,"close":2467},"2024-12-17",170.11,164.66,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2480},"2024-12-16",168.47,172.8,165.58,170.8,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":2486},"2024-12-13",168.2,168.99,163.81,166.55,{"symbol":5,"time":2488,"open":1387,"high":2489,"low":2490,"close":2491},"2024-12-12",169.25,164.94,166.45,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2496,"close":2497},"2024-12-11",168.14,171.1,167.07,167.12,{"symbol":5,"time":2499,"open":2483,"high":2500,"low":2501,"close":2491},"2024-12-10",171.28,166.13,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-12-09",171.53,172.75,164.45,167.8,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-12-06",169.94,172.51,168.72,171.65,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2518,"close":2519},"2024-12-05",174.63,175.63,168.78,169.02,{"symbol":5,"time":2521,"open":2522,"high":2378,"low":2523,"close":2524},"2024-12-04",170.59,168.36,174,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2338,"close":1823},"2024-12-03",168.73,169.85,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2346,"close":2533},"2024-12-02",165.73,170.97,169.82,{"symbol":5,"time":2535,"open":2351,"high":2536,"low":2537,"close":2538},"2024-11-29",168.8,165.92,167.78,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-11-27",170.88,170.94,166.58,168.45,{"symbol":5,"time":2546,"open":2547,"high":1529,"low":2547,"close":2548},"2024-11-26",162.9,168.32,{"symbol":5,"time":2550,"open":2510,"high":2551,"low":2552,"close":2553},"2024-11-25",169.96,161.26,164.39,{"symbol":5,"time":2555,"open":2533,"high":2522,"low":2556,"close":2557},"2024-11-22",163.07,167.26,{"symbol":5,"time":2559,"open":1355,"high":2280,"low":2560,"close":2561},"2024-11-21",164.4,169.36,{"symbol":5,"time":2563,"open":2564,"high":2286,"low":2565,"close":1537},"2024-11-20",163.83,160.18,{"symbol":5,"time":2567,"open":2568,"high":2227,"low":2044,"close":2569},"2024-11-19",153.42,162.1,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2568},"2024-11-18",150.6,155.23,148.58,{"symbol":5,"time":2576,"open":1904,"high":2577,"low":2099,"close":2578},"2024-11-15",150.5,146.06,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2125,"close":2583},"2024-11-14",160.79,162.05,151.11,{"symbol":5,"time":2585,"open":2586,"high":2587,"low":2044,"close":1411},"2024-11-13",155.56,167.79,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":1643,"close":2592},"2024-11-12",133.46,137.3,135.12,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-11-11",135,140,133.41,133.97,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":2603,"close":2604},"2024-11-08",131.37,134.33,129.41,134.11,{"symbol":5,"time":2606,"open":2607,"high":2185,"low":2608,"close":2609},"2024-11-07",128.6,127.57,130.39,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":2614,"close":2615},"2024-11-06",124.84,127.02,123.62,126.97,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-11-05",123.39,125.26,122.08,124.39,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-11-04",122.23,124.76,121.01,123.44,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2630,"close":2632},"2024-11-01",120.8,124.29,124.16,{"symbol":5,"time":2634,"open":2635,"high":2635,"low":2636,"close":2637},"2024-10-31",126.45,120.67,120.96,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2640,"close":2642},"2024-10-30",122.79,127.49,126.73,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2647,"close":2648},"2024-10-29",119.93,125.82,119.29,124.74,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":2653,"close":2654},"2024-10-28",117.85,121.08,117.27,120.71,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2660},"2024-10-25",118.81,119.88,117.57,117.67,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":2665,"close":2666},"2024-10-24",119.19,120.95,117.72,119.17,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2671,"close":2672},"2024-10-23",119.09,120.68,118.15,118.65,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2678},"2024-10-22",120.07,121.25,118.63,119.95,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-10-21",120.76,121.45,118.28,120.5,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2690},"2024-10-18",123.43,124.47,121.64,122.4,{"symbol":5,"time":2692,"open":2693,"high":2693,"low":2694,"close":2695},"2024-10-17",127.79,122.32,122.35,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":2701},"2024-10-16",127.51,129,123,126.77,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2699},"2024-10-15",130.88,131.25,128,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-10-14",130.01,133,128.58,131.86,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2024-10-11",125.94,131.54,125.84,130.06,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-10-10",126.02,128.07,124.5,125.75,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2730},"2024-10-09",131.05,132.13,127.08,127.48,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-10-08",128.88,133.54,128.63,131.93,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-10-07",129.51,130.45,126.96,128.2,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2745,"close":2747},"2024-10-04",127.58,130.85,129.84,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2752,"close":2753},"2024-10-03",131,131.01,126.16,126.3,{"symbol":5,"time":2755,"open":2756,"high":2705,"low":2757,"close":2758},"2024-10-02",127.07,126.59,131.11,{"symbol":5,"time":2760,"open":2701,"high":2761,"low":2762,"close":2763},"2024-10-01",127.52,124.07,127.19,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2766,"close":2768},"2024-09-30",124.96,130.81,126.95,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-09-27",123.85,126.14,121.92,125.72,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2771},"2024-09-26",125.78,127.1,120.52,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2785},"2024-09-25",123.42,125.12,122.41,124.99,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-09-24",123.09,124.24,121.46,123.08,{"symbol":5,"time":2793,"open":2794,"high":2794,"low":2795,"close":2796},"2024-09-23",127.89,123.41,123.54,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2024-09-20",126.49,128.4,124.79,127.78,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2807,"close":2808},"2024-09-19",130,130.27,126.84,127.13,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2778},"2024-09-18",127.74,130.47,126.69,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-09-17",129.47,130.26,125.73,127.21,{"symbol":5,"time":2821,"open":2693,"high":2822,"low":2823,"close":2824},"2024-09-16",132.01,126.18,129.67,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":2830},"2024-09-13",125,128.28,124.81,126.51,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2835,"close":2783},"2024-09-12",123.75,125.44,122.31,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-09-11",118.79,124.97,117.54,123.83,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2847},"2024-09-10",117.88,119.01,114.62,118.73,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2852,"close":2853},"2024-09-09",115.22,117.95,114.78,117.66,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2858,"close":2859},"2024-09-06",117.48,118.52,110.57,112.9,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2864,"close":2865},"2024-09-05",113.04,118.07,112.38,117.5,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2870,"close":2871},"2024-09-04",113.01,116.21,111.63,113.24,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":2877},"2024-09-03",118.16,118.77,113.51,113.98,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":2882,"close":2883},"2024-08-30",117.59,119,114.67,118.26,{"symbol":5,"time":2885,"open":2886,"high":2630,"low":2887,"close":2888},"2024-08-29",119.3,115.93,116.25,{"symbol":5,"time":2890,"open":2891,"high":2636,"low":2892,"close":2657},"2024-08-28",119.79,117.65,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2897,"close":2898},"2024-08-27",117.93,120.45,116.74,120.27,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2904},"2024-08-26",122.44,123.2,117.31,118.11,{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2909,"close":2910},"2024-08-23",122.82,124.83,121.13,122.71,{"symbol":5,"time":2912,"open":2913,"high":2648,"low":2914,"close":2915},"2024-08-22",122.85,120.55,122.61,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2918,"close":2920},"2024-08-21",118.49,122.04,121.91,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2925,"close":2926},"2024-08-20",123.65,124.72,118.21,118.45,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":2932},"2024-08-19",123.04,123.96,121.27,123.78,{"symbol":5,"time":2934,"open":2690,"high":2631,"low":2935,"close":2936},"2024-08-16",121.23,123.98,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2941,"close":2942},"2024-08-15",120,122.48,118.03,122.25,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2869,"close":2947},"2024-08-14",119.74,119.9,118.5,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-08-13",116.67,119.23,115.25,119.02,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2958,"close":2952},"2024-08-12",114.64,116.98,112.29,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2963,"close":2964},"2024-08-09",105.55,117.39,104,114.57,{"symbol":5,"time":2966,"open":2967,"high":2968,"low":2969,"close":2970},"2024-08-08",101.7,108.85,101.36,107.7,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2975,"close":2976},"2024-08-07",103.83,105.4,100.22,100.36,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":2982},"2024-08-06",99.15,103.13,97.24,100.92,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2988},"2024-08-05",92.23,100.41,92.14,97.91,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2993,"close":2994},"2024-08-02",100.28,101.26,97.27,99.62,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2999,"close":3000},"2024-08-01",103.08,106,102.29,103,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2024-07-31",99.65,103.36,98,102.39,{"symbol":5,"time":3008,"open":3009,"high":2961,"low":3010,"close":3011},"2024-07-30",103.7,96.75,97.75,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3016,"close":3017},"2024-07-29",103.32,104.87,101.56,103.77,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3022,"close":3023},"2024-07-26",102.18,104.58,101.16,102.67,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":3029},"2024-07-25",105.29,106.96,102.01,102.15,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3034,"close":3035},"2024-07-24",105.53,107.73,105.2,106.1,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3040,"close":3041},"2024-07-23",106.3,109.18,105.41,106.52,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":3047},"2024-07-22",105.16,107.72,104.4,105.51,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3052,"close":3053},"2024-07-19",101.95,107.46,101.4,105.98,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":3058,"close":3059},"2024-07-18",111.44,111.48,99.21,101.15,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":3065},"2024-07-17",112.3,113.75,109.94,110.37,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":2864,"close":3070},"2024-07-16",113.34,114.75,114.44,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":3076},"2024-07-15",111.72,114.87,111.01,112.66,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3081,"close":3082},"2024-07-12",111.1,112.68,109.07,111.6,{"symbol":5,"time":3084,"open":2876,"high":3085,"low":3086,"close":3087},"2024-07-11",113.89,110.07,110.81,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":3093},"2024-07-10",109.7,111.65,109.46,111.58,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":3098,"close":3099},"2024-07-09",109.54,110.96,108.64,109.43,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":3104,"close":3105},"2024-07-08",112.92,113.58,109.35,109.52,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":3110,"close":3111},"2024-07-05",111.38,114.3,110.53,112.74,{"symbol":5,"time":3113,"open":3056,"high":3114,"low":3115,"close":3116},"2024-07-03",113.18,110.73,111.64,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":3121,"close":3122},"2024-07-02",107.17,111.79,107,110.7,{"symbol":5,"time":3124,"open":3125,"high":3126,"low":3127,"close":3128},"2024-07-01",108.52,109.83,106.6,107.81,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3051,"close":3133},"2024-06-28",110.17,110.65,108.29,{"symbol":5,"time":3135,"open":3075,"high":3136,"low":3137,"close":3138},"2024-06-27",112.36,109.55,110.01,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":3144},"2024-06-26",111.35,112.44,110.32,111.39,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3147,"close":3141},"2024-06-25",107.43,111.85,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3153,"close":3154},"2024-06-24",107.28,111.13,107.1,107.41,{"symbol":5,"time":3156,"open":3157,"high":3158,"low":3159,"close":3160},"2024-06-21",107.23,109.08,106.05,107.11,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":3165,"close":3166},"2024-06-20",107.99,109.05,107.03,107.2,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3163},"2024-06-18",111.29,111.87,107.85,{"symbol":5,"time":3173,"open":3174,"high":3175,"low":3138,"close":3176},"2024-06-17",110.38,113.07,110.42,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":3181,"close":3182},"2024-06-14",109.68,110.9,108.62,110.2,{"symbol":5,"time":3184,"open":3185,"high":3076,"low":3186,"close":3187},"2024-06-13",112.27,110.21,110.79,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3193},"2024-06-12",113.92,117.23,111.54,112.6,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2024-06-11",111.4,112.59,108.92,112.47,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":3204,"close":3205},"2024-06-10",110.23,112.72,109.5,111.66,{"symbol":5,"time":3207,"open":3208,"high":3082,"low":3119,"close":3209},"2024-06-07",109.15,111.19,{"symbol":5,"time":3211,"open":3212,"high":3196,"low":3213,"close":3214},"2024-06-06",110.83,108.87,109.22,{"symbol":5,"time":3216,"open":3217,"high":3218,"low":3219,"close":3187},"2024-06-05",106.97,112.05,106.23,{"symbol":5,"time":3221,"open":3222,"high":3222,"low":3223,"close":3224},"2024-06-04",109,104.79,105.94,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":3229,"close":3230},"2024-06-03",107.75,108.49,105.7,108.31,{"symbol":5,"time":3232,"open":3132,"high":3233,"low":3234,"close":3235},"2024-05-31",110.74,105.27,106.53,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3240,"close":3241},"2024-05-30",109.32,110.71,109.2,110.12,{"symbol":5,"time":3243,"open":3244,"high":3245,"low":3171,"close":3246},"2024-05-29",108.3,110.29,109.82,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":3125,"close":3251},"2024-05-28",110,110.66,109.57,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3154,"close":3256},"2024-05-24",108.4,110.09,109.51,{"symbol":5,"time":3258,"open":3222,"high":3259,"low":3260,"close":3261},"2024-05-23",109.59,106.37,107.51,{"symbol":5,"time":3263,"open":3264,"high":3255,"low":3265,"close":3266},"2024-05-22",108.5,107.87,108.51,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3271,"close":3272},"2024-05-21",106.2,108.47,105.86,108.26,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":3277,"close":3278},"2024-05-20",106.42,108.04,105.65,106.31,{"symbol":5,"time":3280,"open":3281,"high":3282,"low":3283,"close":3284},"2024-05-17",108.63,108.75,106.4,106.46,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":2998,"close":3264},"2024-05-16",106.71,108.67,{"symbol":5,"time":3290,"open":3291,"high":3244,"low":3292,"close":3293},"2024-05-15",106.87,105.88,107.31,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3298,"close":3299},"2024-05-14",104.07,107.56,103.67,105.52,{"symbol":5,"time":3301,"open":3302,"high":3303,"low":3304,"close":3305},"2024-05-13",105.1,105.76,102,103.33,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3026},"2024-05-10",108.11,108.32,101.02,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":3315,"close":3316},"2024-05-09",94.98,96.11,93.05,95.55,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":3321,"close":3322},"2024-05-08",97.01,97.79,94.3,95.66,{"symbol":5,"time":3324,"open":3325,"high":3326,"low":3327,"close":3328},"2024-05-07",96.95,98.17,95.38,97.15,{"symbol":5,"time":3330,"open":3331,"high":3332,"low":3333,"close":3334},"2024-05-06",96.55,97.77,95.67,97.21,{"symbol":5,"time":3336,"open":3337,"high":3338,"low":3313,"close":3339},"2024-05-03",95.88,97.44,96.98,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3344,"close":3345},"2024-05-02",95.03,95.92,92.77,93.72,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3350,"close":3351},"2024-05-01",93,95.98,92.01,94.15,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3356,"close":3357},"2024-04-30",93.06,94.96,92.1,92.88,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3362,"close":3363},"2024-04-29",91.52,94.88,90.88,94.04,{"symbol":5,"time":3365,"open":3366,"high":3367,"low":3368,"close":3369},"2024-04-26",92,92.83,91.05,91.66,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":3374,"close":3375},"2024-04-25",89.55,91.37,87.2,91.28,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3380,"close":3381},"2024-04-24",91.87,93.64,91.41,91.5,{"symbol":5,"time":3383,"open":3384,"high":3315,"low":3384,"close":3385},"2024-04-23",89.44,91.04,{"symbol":5,"time":3387,"open":3388,"high":3389,"low":3390,"close":3391},"2024-04-22",86.46,89.28,85.1,88.61,{"symbol":5,"time":3393,"open":3394,"high":3374,"low":3395,"close":3396},"2024-04-19",87.01,83.13,85.28,{"symbol":5,"time":3398,"open":3399,"high":3400,"low":3401,"close":3402},"2024-04-18",89.64,90.33,87.19,87.28,{"symbol":5,"time":3404,"open":3405,"high":3405,"low":3406,"close":3400},"2024-04-17",91.06,89.06,{"symbol":5,"time":3408,"open":3409,"high":3381,"low":3410,"close":3411},"2024-04-16",90.71,89.72,90.32,{"symbol":5,"time":3413,"open":3321,"high":3414,"low":3415,"close":3416},"2024-04-15",94.6,90.13,90.42,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3421,"close":3422},"2024-04-12",96.68,97.16,93.82,94.47,{"symbol":5,"time":3424,"open":3425,"high":3426,"low":3427,"close":3428},"2024-04-11",96.13,96.77,94.94,96.71,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":3433,"close":3434},"2024-04-10",94.73,97.98,92.81,96.5,{"symbol":5,"time":3436,"open":3437,"high":3438,"low":3439,"close":3440},"2024-04-09",95.65,97.6,95.15,97.48,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3445,"close":3446},"2024-04-08",97.64,97.9,94.75,95.43,{"symbol":5,"time":3448,"open":3449,"high":3450,"low":3451,"close":3010},"2024-04-05",94.62,98.82,94.43,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":3456,"close":3457},"2024-04-04",92.71,96.8,92.13,92.36,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2024-04-03",91.29,93.92,91.09,92.61,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":3469},"2024-04-02",91.85,92.85,89.95,91.91,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3474,"close":3475},"2024-04-01",90.91,93.5,89.52,92.96,{"symbol":5,"time":3477,"open":3415,"high":3478,"low":3479,"close":3480},"2024-03-28",92.42,89.2,91.46,{"symbol":5,"time":3482,"open":3483,"high":3484,"low":3485,"close":3486},"2024-03-27",90.4,90.86,87.89,90.46,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2024-03-26",92.56,92.62,89.91,90,{"symbol":5,"time":3494,"open":3366,"high":3348,"low":3495,"close":3496},"2024-03-25",91.1,91.39,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3501,"close":3502},"2024-03-22",92.31,92.86,91.14,92.32,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3507,"close":3378},"2024-03-21",93.47,96.24,91.82,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":3513},"2024-03-20",91.18,93.46,90.3,92.9,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3519},"2024-03-19",89.37,91.68,88,91.26,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3524,"close":3525},"2024-03-18",89.69,91,88.7,90.12,{"symbol":5,"time":3527,"open":3528,"high":3529,"low":3530,"close":3474},"2024-03-15",87.44,89.98,87.35,{"symbol":5,"time":3532,"open":3533,"high":3534,"low":3535,"close":3536},"2024-03-14",88.5,89.17,86.51,87.71,{"symbol":5,"time":3538,"open":3539,"high":3540,"low":3541,"close":3542},"2024-03-13",90.77,91.98,88.52,88.96,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3547,"close":3548},"2024-03-12",89.34,90.84,88.51,90.81,{"symbol":5,"time":3550,"open":3551,"high":3546,"low":3552,"close":3389},"2024-03-11",89.07,87.9,{"symbol":5,"time":3554,"open":2987,"high":3555,"low":3556,"close":3406},"2024-03-08",93.48,87.62,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3561,"close":3369},"2024-03-07",90.25,91.99,89.26,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3566,"close":3567},"2024-03-06",88.04,91.12,87.96,90.22,{"symbol":5,"time":3569,"open":3570,"high":3571,"low":3572,"close":3556},"2024-03-05",89.27,89.96,86.15,{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3577,"close":3578},"2024-03-04",90.05,90.9,87.72,90.21,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3584},"2024-03-01",86.74,90.38,86.61,89.41,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3589,"close":3590},"2024-02-29",85.73,90.6,83.77,86.49,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":3596},"2024-02-28",75.79,76.93,75.19,76.55,{"symbol":5,"time":3598,"open":3599,"high":3600,"low":3601,"close":3602},"2024-02-27",74.3,76.57,73.93,76.16,{"symbol":5,"time":3604,"open":3605,"high":3606,"low":3607,"close":3608},"2024-02-26",71,74.79,70.71,74.19,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3614},"2024-02-23",71.52,71.74,69.91,70.46,{"symbol":5,"time":3616,"open":3617,"high":3612,"low":3618,"close":3619},"2024-02-22",70.03,69.74,71.15,{"symbol":5,"time":3621,"open":3622,"high":3623,"low":3624,"close":3625},"2024-02-21",70.41,70.96,69.14,69.76,{"symbol":5,"time":3627,"open":3628,"high":3629,"low":3630,"close":3622},"2024-02-20",68.71,70.64,68.03,{"symbol":5,"time":3632,"open":3633,"high":3634,"low":3635,"close":3636},"2024-02-16",68.88,70.24,68.08,70.01,{"symbol":5,"time":3638,"open":3639,"high":3640,"low":3641,"close":3642},"2024-02-15",69.94,70.67,68.73,69.7,{"symbol":5,"time":3644,"open":3624,"high":3645,"low":3646,"close":3647},"2024-02-14",70.08,68.74,69.67,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3652,"close":3653},"2024-02-13",68.41,70,67.33,68.4,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3656,"close":3658},"2024-02-12",69.31,71.13,70.97,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3661,"close":3618},"2024-02-09",69.35,70.29,{"symbol":5,"time":3664,"open":3665,"high":3666,"low":3667,"close":3668},"2024-02-08",69.82,70.48,69.17,69.65,{"symbol":5,"time":3670,"open":3671,"high":3672,"low":3673,"close":3674},"2024-02-07",70.33,71.29,69.83,69.92,{"symbol":5,"time":3676,"open":3633,"high":3677,"low":3678,"close":3679},"2024-02-06",70.4,68.3,70.22,{"symbol":5,"time":3681,"open":3682,"high":3683,"low":3684,"close":3685},"2024-02-05",67.13,68.97,66.68,68.82,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3690,"close":3691},"2024-02-02",67.28,68.07,64.74,67.73,{"symbol":5,"time":3693,"open":3694,"high":3695,"low":3696,"close":3697},"2024-02-01",66.58,68.61,66,68.19,{"symbol":5,"time":3699,"open":3700,"high":3701,"low":3700,"close":3702},"2024-01-31",65.5,66.94,65.94,{"symbol":5,"time":3704,"open":3705,"high":3706,"low":3707,"close":3696},"2024-01-30",65.7,66.84,65.17,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3712,"close":3713},"2024-01-29",65.15,66.47,62.96,66.41,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3718,"close":3719},"2024-01-26",64.71,66.13,64,65.44,{"symbol":5,"time":3721,"open":3696,"high":3722,"low":3723,"close":3724},"2024-01-25",66.42,63.97,64.62,{"symbol":5,"time":3726,"open":3727,"high":3728,"low":3729,"close":3730},"2024-01-24",67,67.2,65.32,65.61,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":3735,"close":3736},"2024-01-23",66.81,67.38,65.26,66.52,{"symbol":5,"time":3738,"open":3739,"high":3740,"low":3741,"close":3684},"2024-01-22",68.16,68.92,65.95,{"symbol":5,"time":3743,"open":3744,"high":3744,"low":3717,"close":3745},"2024-01-19",68.23,66.63,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3750,"close":3751},"2024-01-18",67.89,68.22,65.93,67.56,{"symbol":5,"time":3753,"open":3754,"high":3755,"low":3756,"close":3757},"2024-01-17",68.24,68.59,64.58,67.5,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3763},"2024-01-16",60.3,62.92,59.8,62.91,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3768,"close":3769},"2024-01-12",63.48,63.96,60.29,60.89,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3775},"2024-01-11",63.42,63.52,62.08,63.01,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3781},"2024-01-10",66.28,66.77,62.65,63.89,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":3787},"2024-01-09",64.65,68.1,63.8,66.1,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3792,"close":3793},"2024-01-08",61.81,65.1,61.17,64.85,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3799},"2024-01-05",59.36,62.6,58.53,62.23,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3805},"2024-01-04",59.07,60,58.63,59.69,{"symbol":5,"time":3807,"open":3808,"high":3808,"low":3809,"close":3810},"2024-01-03",61.25,58.75,59.21,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3813,"close":3815},"2024-01-02",61.68,63.39,61.92,{"symbol":5,"time":3817,"open":3818,"high":3819,"low":3820,"close":3821},"2023-12-29",62.29,62.78,61.72,62.64,{"symbol":5,"time":3823,"open":3824,"high":3825,"low":3826,"close":3827},"2023-12-28",61.99,63.94,61.58,62.04,{"symbol":5,"time":3829,"open":3830,"high":3827,"low":3831,"close":3832},"2023-12-27",61.1,61.09,61.22,{"symbol":5,"time":3834,"open":3792,"high":3835,"low":3836,"close":3792},"2023-12-26",61.82,60.63,{"symbol":5,"time":3838,"open":3760,"high":3839,"low":3840,"close":3841},"2023-12-22",61.71,60.03,60.84,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3844,"close":3768},"2023-12-21",58.21,61.33,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3850,"close":3851},"2023-12-20",59,59.74,57.22,57.28,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3856,"close":3857},"2023-12-19",58.1,59.58,58.02,59.27,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":3862,"close":3863},"2023-12-18",58.95,59.28,57.49,57.55,{"symbol":5,"time":3865,"open":3803,"high":3866,"low":3867,"close":3868},"2023-12-15",60.19,58.36,59.01,{"symbol":5,"time":3870,"open":3871,"high":3872,"low":3873,"close":3874},"2023-12-14",60.48,62.7,60.06,60.27,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":3879,"close":3880},"2023-12-13",58.56,60.65,58.14,60.08,{"symbol":5,"time":3882,"open":3883,"high":3884,"low":3885,"close":3886},"2023-12-12",57.7,58.78,56,58.52,{"symbol":5,"time":3888,"open":3889,"high":3889,"low":3890,"close":3891},"2023-12-11",57.92,55.56,56.7,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2023-12-08",57.52,58.66,57.02,58.15,{"symbol":5,"time":3899,"open":3900,"high":3901,"low":3902,"close":3903},"2023-12-07",58.01,58.06,56.84,57.94,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-12-06",58.91,59.18,57.66,57.9,{"symbol":5,"time":3911,"open":3912,"high":3913,"low":3914,"close":3915},"2023-12-05",57.97,58.72,56.9,58.28,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":3920,"close":3921},"2023-12-04",58.04,59.37,57.86,59.31,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":3926,"close":3927},"2023-12-01",56.05,58.79,55.63,58.46,{"symbol":5,"time":3929,"open":3930,"high":3877,"low":3931,"close":3932},"2023-11-30",56.97,55.79,55.95,{"symbol":5,"time":3934,"open":3935,"high":3936,"low":3935,"close":3937},"2023-11-29",55.2,57.32,56.64,{"symbol":5,"time":3939,"open":3940,"high":3941,"low":3942,"close":3943},"2023-11-28",54.75,55.19,53.88,55.01,{"symbol":5,"time":3945,"open":3946,"high":3947,"low":3948,"close":3949},"2023-11-27",54.46,55.33,54.2,55.04,{"symbol":5,"time":3951,"open":3952,"high":3953,"low":3954,"close":3955},"2023-11-24",54.19,55.8,53.62,55,{"symbol":5,"time":3957,"open":3958,"high":3959,"low":3960,"close":3961},"2023-11-22",54.73,55.24,54.26,54.65,{"symbol":5,"time":3963,"open":3964,"high":3965,"low":3966,"close":3967},"2023-11-21",54.14,54.61,53.72,53.95,{"symbol":5,"time":3969,"open":3970,"high":3971,"low":3972,"close":3973},"2023-11-20",53.52,55.21,53.31,54.79,{"symbol":5,"time":3975,"open":3976,"high":3977,"low":3978,"close":3970},"2023-11-17",53.64,54.11,53.06,{"symbol":5,"time":3980,"open":3981,"high":3982,"low":3983,"close":3984},"2023-11-16",52.64,53.36,52.01,52.81,{"symbol":5,"time":3986,"open":3987,"high":3988,"low":3989,"close":3990},"2023-11-15",52.19,54.16,52.04,52.97,{"symbol":5,"time":3992,"open":3993,"high":3994,"low":3993,"close":3995},"2023-11-14",49.97,52.17,52.12,{"symbol":5,"time":3997,"open":3998,"high":3999,"low":4000,"close":4001},"2023-11-13",48.18,48.99,46.96,48.54,{"symbol":5,"time":4003,"open":4004,"high":4005,"low":4006,"close":4007},"2023-11-10",45.46,47.45,44.77,46.74,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":4012,"close":4013},"2023-11-09",47.5,48.59,45.1,45.39,{"symbol":5,"time":4015,"open":4016,"high":4016,"low":4017,"close":4018},"2023-11-08",43.6,40.61,41.34,{"symbol":5,"time":4020,"open":4021,"high":4022,"low":4023,"close":4024},"2023-11-07",43.38,44.59,42.75,43.64,{"symbol":5,"time":4026,"open":4027,"high":4021,"low":4028,"close":4029},"2023-11-06",42.29,42.12,43.1,{"symbol":5,"time":4031,"open":4032,"high":4033,"low":4032,"close":4034},"2023-11-03",40.94,42.99,42.74,{"symbol":5,"time":4036,"open":4037,"high":4038,"low":4039,"close":4040},"2023-11-02",40.53,41.57,40.17,40.55,{"symbol":5,"time":4042,"open":4043,"high":4044,"low":4045,"close":4046},"2023-11-01",38.88,39.74,38,39.69,{"symbol":5,"time":4048,"open":4049,"high":4050,"low":4051,"close":4052},"2023-10-31",37.68,39.6,37.67,39.47,{"symbol":5,"time":4054,"open":4055,"high":4056,"low":4057,"close":4058},"2023-10-30",38.35,38.63,36.9,37.55,{"symbol":5,"time":4060,"open":4061,"high":4061,"low":4062,"close":4063},"2023-10-27",39.46,37.88,38.26,{"symbol":5,"time":4065,"open":4066,"high":4067,"low":4068,"close":4069},"2023-10-26",40.08,40.56,38.81,39.05,{"symbol":5,"time":4071,"open":4072,"high":4017,"low":4073,"close":4074},"2023-10-25",39.82,38.83,40.06,{"symbol":5,"time":4076,"open":4077,"high":4078,"low":4079,"close":4080},"2023-10-24",40.35,41.33,40.18,40.79,{"symbol":5,"time":4082,"open":4083,"high":4084,"low":4085,"close":4066},"2023-10-23",40.36,41.19,39.45,{"symbol":5,"time":4087,"open":4088,"high":4088,"low":4089,"close":4090},"2023-10-20",41.67,40.68,40.76,{"symbol":5,"time":4092,"open":4093,"high":4094,"low":4095,"close":4096},"2023-10-19",41.6,42.11,41.09,41.43,{"symbol":5,"time":4098,"open":4099,"high":4099,"low":4100,"close":4101},"2023-10-18",42.39,40.83,41.88,{"symbol":5,"time":4103,"open":4104,"high":4105,"low":4104,"close":4106},"2023-10-17",41.87,43.42,42.5,{"symbol":5,"time":4108,"open":4109,"high":4110,"low":4111,"close":4112},"2023-10-16",41.24,42.48,40.14,42.33,{"symbol":5,"time":4114,"open":4115,"high":4116,"low":4117,"close":4118},"2023-10-13",39.54,42.01,38.47,41.54,{"symbol":5,"time":4120,"open":4121,"high":4122,"low":4123,"close":4124},"2023-10-12",44.78,45.38,38.75,39.39,{"symbol":5,"time":4126,"open":4127,"high":4128,"low":4129,"close":4130},"2023-10-11",46.05,46.48,44.37,44.81,{"symbol":5,"time":4132,"open":4133,"high":4134,"low":4135,"close":4136},"2023-10-10",43.04,46.11,42.63,45.89,{"symbol":5,"time":4138,"open":4139,"high":4140,"low":4141,"close":4142},"2023-10-09",43.02,43.54,42.27,43.01,{"symbol":5,"time":4144,"open":4145,"high":4146,"low":4116,"close":4147},"2023-10-06",42.16,44.12,43.55,{"symbol":5,"time":4149,"open":4150,"high":4151,"low":4152,"close":4153},"2023-10-05",43.17,43.63,42.32,43.11,{"symbol":5,"time":4155,"open":4156,"high":4157,"low":4028,"close":4158},"2023-10-04",44.25,44.36,43.16,{"symbol":5,"time":4160,"open":4147,"high":4161,"low":4139,"close":4162},"2023-10-03",43.99,43.95,{"symbol":5,"time":4164,"open":4151,"high":4165,"low":4166,"close":4167},"2023-10-02",44.23,43,43.68,{"symbol":5,"time":4169,"open":4170,"high":4171,"low":4172,"close":4156},"2023-09-29",45.76,46.55,43.44,{"symbol":5,"time":4174,"open":4175,"high":4176,"low":4177,"close":4178},"2023-09-28",46.42,46.54,45.21,45.32,{"symbol":5,"time":4180,"open":4181,"high":4182,"low":4181,"close":4183},"2023-09-27",45.2,47.07,46.62,{"symbol":5,"time":4185,"open":4186,"high":4187,"low":4188,"close":4189},"2023-09-26",44.68,45.54,44.65,44.97,{"symbol":5,"time":4191,"open":4192,"high":4193,"low":4194,"close":4181},"2023-09-25",45.75,46.16,44.93,{"symbol":5,"time":4196,"open":4197,"high":4198,"low":4199,"close":4200},"2023-09-22",47.4,47.6,45.74,45.82,{"symbol":5,"time":4202,"open":4203,"high":4204,"low":4205,"close":4206},"2023-09-21",48.44,48.68,46.5,47.29,[4208,4214,4219,4224,4229,4234,4239,4244,4249,4254,4259,4264,4269,4274,4278,4283,4288,4293,4298,4303,4308,4311,4316,4320,4325,4330,4335,4340,4345,4350,4355,4360,4365,4370,4375,4380,4385,4390,4395,4400,4405,4410,4415,4420,4425,4430,4435,4440,4445,4450,4455,4460,4465,4470,4474,4479,4483,4488,4493,4497,4501,4506,4511,4516,4521,4526,4531,4536,4541,4546,4551,4556,4560,4565,4570,4574,4579,4584,4588,4593,4598,4603,4608,4613,4618,4623,4627,4632,4637,4642,4646,4650,4655,4660,4664,4669,4674,4679,4684,4689,4694,4699,4704,4709,4714,4719,4724,4728,4733,4738,4743,4748,4753,4758,4763,4768,4773,4778,4783,4788,4793,4798,4803,4808,4813,4818,4823,4828,4833,4838,4843,4848,4853,4858,4863,4868,4873,4878,4883,4888,4893,4898,4903,4908,4913,4918,4923,4928,4933,4938,4943,4947,4952,4957,4962,4967,4972,4977,4982,4986,4991,4995,5000,5005,5010,5015,5020,5025,5029,5032,5037,5042,5046,5050,5053,5057,5061,5066,5069,5074,5079,5084,5089,5093,5098,5103,5107,5111,5115,5120,5125,5130,5134,5139,5143,5148,5153,5158,5163,5168,5172,5177,5182,5187,5192,5197,5202,5207,5212,5216,5220,5225,5228,5233,5238,5243,5248,5252,5254,5258,5263,5268,5272,5277,5281,5286,5291,5296,5299,5304,5309,5314,5319,5322,5327,5332,5337,5341,5346,5350,5355,5359,5364,5369,5374,5379,5384,5389,5394,5398,5402,5406,5411,5416,5421,5426,5431,5436,5441,5446,5451,5455,5460,5465,5470,5475,5479],{"symbol":4209,"time":26,"open":4210,"high":4211,"low":4212,"close":4213},"SPY",761.31,762,757.97,761.69,{"symbol":4209,"time":32,"open":4215,"high":4216,"low":4217,"close":4218},763.15,763.57,759.96,762.6,{"symbol":4209,"time":38,"open":4220,"high":4221,"low":4222,"close":4223},759.5,761.67,749.6,754.05,{"symbol":4209,"time":44,"open":4225,"high":4226,"low":4227,"close":4228},760.12,760.35,756.15,757.39,{"symbol":4209,"time":50,"open":4230,"high":4231,"low":4232,"close":4233},759,763.52,757.93,760.88,{"symbol":4209,"time":56,"open":4235,"high":4236,"low":4237,"close":4238},764.72,766.38,763.6,764.29,{"symbol":4209,"time":61,"open":4240,"high":4241,"low":4242,"close":4243},758.03,760.11,756.64,757.83,{"symbol":4209,"time":67,"open":4245,"high":4246,"low":4247,"close":4248},764.08,764.47,760.94,762.4,{"symbol":4209,"time":73,"open":4250,"high":4251,"low":4252,"close":4253},769.07,769.7,765.14,765.96,{"symbol":4209,"time":78,"open":4255,"high":4256,"low":4257,"close":4258},772.01,772.87,769,770.19,{"symbol":4209,"time":84,"open":4260,"high":4261,"low":4262,"close":4263},767.9,774.03,767.45,773.17,{"symbol":4209,"time":90,"open":4265,"high":4266,"low":4267,"close":4268},762.45,766.43,761.73,765.16,{"symbol":4209,"time":96,"open":4270,"high":4271,"low":4272,"close":4273},762.01,764.67,759.48,761.78,{"symbol":4209,"time":102,"open":4275,"high":4276,"low":4235,"close":4277},767.33,768,767.05,{"symbol":4209,"time":107,"open":4279,"high":4280,"low":4281,"close":4282},771.76,775.3,768.31,769.35,{"symbol":4209,"time":113,"open":4284,"high":4285,"low":4286,"close":4287},768.5,772.36,767.16,771.1,{"symbol":4209,"time":119,"open":4289,"high":4290,"low":4291,"close":4292},764.73,767.35,763.93,766.08,{"symbol":4209,"time":124,"open":4294,"high":4295,"low":4296,"close":4297},766.16,766.78,763.05,765.91,{"symbol":4209,"time":129,"open":4299,"high":4300,"low":4301,"close":4302},764.78,765.22,762.08,763.47,{"symbol":4209,"time":135,"open":4304,"high":4305,"low":4306,"close":4307},766.05,767.85,764.17,765.72,{"symbol":4209,"time":140,"open":4253,"high":4309,"low":4310,"close":4218},768.15,762.04,{"symbol":4209,"time":146,"open":4312,"high":4313,"low":4314,"close":4315},770.36,772.47,768.1,769.06,{"symbol":4209,"time":152,"open":4317,"high":4318,"low":4319,"close":4262},768.7,769.5,766.92,{"symbol":4209,"time":158,"open":4321,"high":4322,"low":4323,"close":4324},776.18,776.78,772.51,772.67,{"symbol":4209,"time":164,"open":4326,"high":4327,"low":4328,"close":4329},778.54,778.8,775.43,776.34,{"symbol":4209,"time":170,"open":4331,"high":4332,"low":4333,"close":4334},774.87,779.37,774.11,777.88,{"symbol":4209,"time":176,"open":4336,"high":4337,"low":4338,"close":4339},774.71,774.9,771.28,772.49,{"symbol":4209,"time":181,"open":4341,"high":4342,"low":4343,"close":4344},774.53,774.61,769.2,770.56,{"symbol":4209,"time":187,"open":4346,"high":4347,"low":4348,"close":4349},772.6,775.05,771.62,773.03,{"symbol":4209,"time":193,"open":4351,"high":4352,"low":4353,"close":4354},771.02,773.92,769.61,773.26,{"symbol":4209,"time":199,"open":4356,"high":4357,"low":4358,"close":4359},770.21,771.82,767.46,768.56,{"symbol":4209,"time":205,"open":4361,"high":4362,"low":4363,"close":4364},775.85,776.85,769.51,769.79,{"symbol":4209,"time":211,"open":4366,"high":4367,"low":4368,"close":4369},760.63,773.41,760.52,771.33,{"symbol":4209,"time":216,"open":4371,"high":4372,"low":4373,"close":4374},749.44,758.58,748.8,757.67,{"symbol":4209,"time":221,"open":4376,"high":4377,"low":4378,"close":4379},744.68,748.9,737.68,747.03,{"symbol":4209,"time":227,"open":4381,"high":4382,"low":4383,"close":4384},736.05,742.45,734.59,741.69,{"symbol":4209,"time":232,"open":4386,"high":4387,"low":4388,"close":4389},739.97,742.68,729.1,729.46,{"symbol":4209,"time":238,"open":4391,"high":4392,"low":4393,"close":4394},739.19,742.79,735.98,740.86,{"symbol":4209,"time":244,"open":4396,"high":4397,"low":4398,"close":4399},744.91,745.53,735.87,739.09,{"symbol":4209,"time":249,"open":4401,"high":4402,"low":4403,"close":4404},738.51,743.72,737.29,738.93,{"symbol":4209,"time":255,"open":4406,"high":4407,"low":4408,"close":4409},739.37,742.56,735.21,738.18,{"symbol":4209,"time":260,"open":4411,"high":4412,"low":4413,"close":4414},746.62,750.02,746.37,747.41,{"symbol":4209,"time":265,"open":4416,"high":4417,"low":4418,"close":4419},746.29,749.04,744.18,748.28,{"symbol":4209,"time":271,"open":4421,"high":4422,"low":4423,"close":4424},747.06,748.73,741.51,742.09,{"symbol":4209,"time":277,"open":4426,"high":4427,"low":4428,"close":4429},742.08,747.29,740.8,743.29,{"symbol":4209,"time":283,"open":4431,"high":4432,"low":4433,"close":4434},752.76,754.57,747.88,750.72,{"symbol":4209,"time":289,"open":4436,"high":4437,"low":4438,"close":4439},754.24,755.58,750.2,754.81,{"symbol":4209,"time":295,"open":4441,"high":4442,"low":4443,"close":4444},750.91,753.34,748.66,751.83,{"symbol":4209,"time":301,"open":4446,"high":4447,"low":4448,"close":4449},752.47,753.91,748,749.17,{"symbol":4209,"time":307,"open":4451,"high":4452,"low":4453,"close":4454},752.05,755.42,748.1,754.95,{"symbol":4209,"time":313,"open":4456,"high":4457,"low":4458,"close":4459},747.35,751.97,745.59,751.71,{"symbol":4209,"time":317,"open":4461,"high":4462,"low":4463,"close":4464},743.16,746.15,739.51,745.4,{"symbol":4209,"time":322,"open":4466,"high":4467,"low":4468,"close":4469},750.22,750.96,745.21,747.71,{"symbol":4209,"time":328,"open":4471,"high":4472,"low":4414,"close":4473},748.74,752.41,751.28,{"symbol":4209,"time":334,"open":4475,"high":4476,"low":4477,"close":4478},747.4,751.31,740.03,744.78,{"symbol":4209,"time":339,"open":4480,"high":4371,"low":4481,"close":4482},745,742.38,745.76,{"symbol":4209,"time":344,"open":4484,"high":4485,"low":4486,"close":4487},741.29,748.02,740.89,746.77,{"symbol":4209,"time":349,"open":4489,"high":4490,"low":4491,"close":4492},736.53,741.56,732.09,741,{"symbol":4209,"time":354,"open":4494,"high":4489,"low":4495,"close":4496},728.95,716.58,728.99,{"symbol":4209,"time":360,"open":4498,"high":4406,"low":4499,"close":4500},738.91,729.6,734.3,{"symbol":4209,"time":366,"open":4502,"high":4503,"low":4504,"close":4505},735.17,739.95,730.84,733.24,{"symbol":4209,"time":372,"open":4507,"high":4508,"low":4509,"close":4510},733.81,739.63,732.3,733.58,{"symbol":4209,"time":378,"open":4512,"high":4513,"low":4514,"close":4515},747.7,750.18,743.13,744.39,{"symbol":4209,"time":384,"open":4517,"high":4518,"low":4519,"close":4520},747.76,748.23,743.86,746.74,{"symbol":4209,"time":390,"open":4522,"high":4523,"low":4524,"close":4525},751.29,752.15,739.22,740.96,{"symbol":4209,"time":396,"open":4527,"high":4528,"low":4529,"close":4530},754.55,755.44,749.88,750.33,{"symbol":4209,"time":402,"open":4532,"high":4533,"low":4534,"close":4535},751.85,756.68,751.76,754.83,{"symbol":4209,"time":408,"open":4537,"high":4538,"low":4539,"close":4540},740.71,744.44,735.03,741.75,{"symbol":4209,"time":413,"open":4542,"high":4543,"low":4544,"close":4545},728.76,740,724.41,737.76,{"symbol":4209,"time":419,"open":4547,"high":4548,"low":4549,"close":4550},733.39,738.38,725.33,725.43,{"symbol":4209,"time":425,"open":4552,"high":4553,"low":4554,"close":4555},743.63,746.9,722.59,737.05,{"symbol":4209,"time":431,"open":4557,"high":4558,"low":4559,"close":4524},743.36,745.34,738.19,{"symbol":4209,"time":437,"open":4561,"high":4562,"low":4563,"close":4564},752.31,752.82,735.53,737.55,{"symbol":4209,"time":443,"open":4566,"high":4567,"low":4568,"close":4569},752.1,758.31,751.47,757.09,{"symbol":4209,"time":449,"open":4571,"high":4572,"low":4573,"close":4436},758.15,758.8,753.57,{"symbol":4209,"time":455,"open":4575,"high":4576,"low":4577,"close":4578},757.03,760.4,756.75,759.57,{"symbol":4209,"time":460,"open":4580,"high":4581,"low":4582,"close":4583},755.36,760.28,754.69,758.54,{"symbol":4209,"time":465,"open":4585,"high":4586,"low":4582,"close":4587},755.9,758.08,756.48,{"symbol":4209,"time":471,"open":4589,"high":4590,"low":4591,"close":4592},750.25,755.15,749.23,754.6,{"symbol":4209,"time":477,"open":4594,"high":4595,"low":4596,"close":4597},750.88,751.38,748.22,750.46,{"symbol":4209,"time":483,"open":4599,"high":4600,"low":4601,"close":4602},750.01,752.13,748.37,750.59,{"symbol":4209,"time":489,"open":4604,"high":4605,"low":4606,"close":4607},746.24,748.94,744.48,745.64,{"symbol":4209,"time":495,"open":4609,"high":4610,"low":4611,"close":4612},738.64,744.87,737.03,742.72,{"symbol":4209,"time":501,"open":4614,"high":4615,"low":4616,"close":4617},735.71,741.87,733.89,741.25,{"symbol":4209,"time":507,"open":4619,"high":4620,"low":4621,"close":4622},734.78,737.65,731.53,733.73,{"symbol":4209,"time":513,"open":4624,"high":4625,"low":4547,"close":4626},739.83,741.42,738.65,{"symbol":4209,"time":519,"open":4628,"high":4629,"low":4630,"close":4631},741.79,743.46,737.96,739.17,{"symbol":4209,"time":525,"open":4633,"high":4634,"low":4635,"close":4636},743.65,749.53,743.56,748.17,{"symbol":4209,"time":530,"open":4638,"high":4639,"low":4640,"close":4641},738.47,743.91,735.47,742.31,{"symbol":4209,"time":535,"open":4643,"high":4644,"low":4645,"close":4409},736.89,738.84,731.83,{"symbol":4209,"time":541,"open":4647,"high":4648,"low":4647,"close":4649},736.45,740.79,739.3,{"symbol":4209,"time":547,"open":4651,"high":4652,"low":4653,"close":4654},734.93,738.08,734.57,737.62,{"symbol":4209,"time":552,"open":4656,"high":4657,"low":4658,"close":4659},735.05,736.13,729.75,731.58,{"symbol":4209,"time":558,"open":4661,"high":4383,"low":4662,"close":4663},728.16,727.82,733.83,{"symbol":4209,"time":564,"open":4665,"high":4666,"low":4667,"close":4668},721.77,725.04,721.49,723.77,{"symbol":4209,"time":570,"open":4670,"high":4671,"low":4672,"close":4673},720.07,722.12,714.99,718.01,{"symbol":4209,"time":576,"open":4675,"high":4676,"low":4677,"close":4678},721.25,724.87,720.47,720.65,{"symbol":4209,"time":582,"open":4680,"high":4681,"low":4682,"close":4683},714.63,719.79,710.45,718.66,{"symbol":4209,"time":588,"open":4685,"high":4686,"low":4687,"close":4688},711,712.2,708.37,711.58,{"symbol":4209,"time":593,"open":4690,"high":4691,"low":4692,"close":4693},711.82,712.88,709.25,711.69,{"symbol":4209,"time":598,"open":4695,"high":4696,"low":4697,"close":4698},713.17,715.63,712.3,715.17,{"symbol":4209,"time":604,"open":4700,"high":4701,"low":4702,"close":4703},710.75,714.47,709.01,713.94,{"symbol":4209,"time":610,"open":4705,"high":4706,"low":4707,"close":4708},709.5,712.36,702.28,708.45,{"symbol":4209,"time":615,"open":4710,"high":4711,"low":4712,"close":4713},709.15,711.45,708.22,711.21,{"symbol":4209,"time":621,"open":4715,"high":4716,"low":4717,"close":4718},710.28,711.28,702.64,704.08,{"symbol":4209,"time":627,"open":4720,"high":4721,"low":4722,"close":4723},708.78,709.91,706.14,708.72,{"symbol":4209,"time":633,"open":4722,"high":4725,"low":4726,"close":4727},712.39,705.76,710.14,{"symbol":4209,"time":639,"open":4729,"high":4730,"low":4731,"close":4732},701.06,702.78,698.53,701.66,{"symbol":4209,"time":644,"open":4734,"high":4735,"low":4736,"close":4737},695.26,700.28,694.2,699.94,{"symbol":4209,"time":650,"open":4739,"high":4740,"low":4741,"close":4742},687.69,694.58,687.66,694.46,{"symbol":4209,"time":656,"open":4744,"high":4745,"low":4746,"close":4747},677.41,686.3,676.58,686.1,{"symbol":4209,"time":661,"open":4749,"high":4750,"low":4751,"close":4752},681.32,682.03,678.45,679.46,{"symbol":4209,"time":667,"open":4754,"high":4755,"low":4756,"close":4757},674.84,681.16,673.77,679.91,{"symbol":4209,"time":673,"open":4759,"high":4760,"low":4761,"close":4762},676.39,677.08,671.46,676.01,{"symbol":4209,"time":679,"open":4764,"high":4765,"low":4766,"close":4767},656.65,659.61,651.06,659.22,{"symbol":4209,"time":684,"open":4769,"high":4770,"low":4771,"close":4772},655.86,659.72,655.52,658.93,{"symbol":4209,"time":690,"open":4774,"high":4775,"low":4776,"close":4777},646.42,658.2,645.11,655.83,{"symbol":4209,"time":696,"open":4779,"high":4780,"low":4781,"close":4782},653.9,658.52,653,655.24,{"symbol":4209,"time":702,"open":4784,"high":4785,"low":4786,"close":4787},638.94,651.54,637.98,650.34,{"symbol":4209,"time":708,"open":4789,"high":4790,"low":4791,"close":4792},640.11,640.37,629.28,631.97,{"symbol":4209,"time":714,"open":4794,"high":4795,"low":4796,"close":4797},642.5,642.66,633.11,634.09,{"symbol":4209,"time":720,"open":4799,"high":4800,"low":4801,"close":4802},652.06,654.85,644.82,645.09,{"symbol":4209,"time":726,"open":4804,"high":4805,"low":4806,"close":4807},658.67,660.89,654.24,656.82,{"symbol":4209,"time":732,"open":4809,"high":4810,"low":4811,"close":4812},651.32,657.03,649.88,653.18,{"symbol":4209,"time":737,"open":4814,"high":4815,"low":4816,"close":4817},658.07,662.62,653.94,655.38,{"symbol":4209,"time":742,"open":4819,"high":4820,"low":4821,"close":4822},656.51,656.69,644.72,648.57,{"symbol":4209,"time":748,"open":4824,"high":4825,"low":4826,"close":4827},656.97,662.98,655.17,659.8,{"symbol":4209,"time":754,"open":4829,"high":4830,"low":4831,"close":4832},668.36,669.72,661.19,661.43,{"symbol":4209,"time":760,"open":4834,"high":4835,"low":4836,"close":4837},672.39,674.44,669.7,670.79,{"symbol":4209,"time":766,"open":4839,"high":4840,"low":4841,"close":4842},668.38,672.07,667.12,669.03,{"symbol":4209,"time":772,"open":4844,"high":4845,"low":4846,"close":4847},669.27,672.34,661.36,662.29,{"symbol":4209,"time":778,"open":4849,"high":4850,"low":4851,"close":4852},671.16,671.65,665.87,666.06,{"symbol":4209,"time":784,"open":4854,"high":4855,"low":4856,"close":4857},677.58,680.08,673.34,676.33,{"symbol":4209,"time":789,"open":4859,"high":4860,"low":4861,"close":4862},677.72,683.36,674.76,677.18,{"symbol":4209,"time":794,"open":4864,"high":4865,"low":4866,"close":4867},666.39,679.92,662.39,678.27,{"symbol":4209,"time":799,"open":4869,"high":4870,"low":4871,"close":4872},673.41,676.11,669.76,672.38,{"symbol":4209,"time":804,"open":4874,"high":4875,"low":4876,"close":4877},682.08,685.53,675.61,681.31,{"symbol":4209,"time":810,"open":4879,"high":4880,"low":4881,"close":4882},681.63,687.09,679.62,685.13,{"symbol":4209,"time":816,"open":4884,"high":4885,"low":4886,"close":4887},675.06,682.61,669.66,680.33,{"symbol":4209,"time":822,"open":4889,"high":4890,"low":4891,"close":4892},678.7,688.62,678.02,686.38,{"symbol":4209,"time":826,"open":4894,"high":4895,"low":4896,"close":4897},683.09,686.86,681.64,685.99,{"symbol":4209,"time":831,"open":4899,"high":4900,"low":4901,"close":4902},693.28,693.3,684.35,689.3,{"symbol":4209,"time":837,"open":4904,"high":4905,"low":4906,"close":4907},690.18,693.68,690.1,693.15,{"symbol":4209,"time":843,"open":4909,"high":4910,"low":4911,"close":4912},681.9,688.35,680,687.35,{"symbol":4209,"time":848,"open":4914,"high":4915,"low":4916,"close":4917},687.83,690,680.37,682.39,{"symbol":4209,"time":853,"open":4919,"high":4920,"low":4921,"close":4922},682.32,690.06,681.73,689.43,{"symbol":4209,"time":859,"open":4924,"high":4925,"low":4926,"close":4927},683.84,686.18,681.55,684.48,{"symbol":4209,"time":864,"open":4929,"high":4930,"low":4931,"close":4932},684.02,689.15,682.83,686.29,{"symbol":4209,"time":870,"open":4934,"high":4935,"low":4936,"close":4937},680.14,684.94,675.78,682.85,{"symbol":4209,"time":875,"open":4939,"high":4940,"low":4941,"close":4942},681.69,686.28,677.52,681.75,{"symbol":4209,"time":881,"open":4944,"high":4945,"low":4916,"close":4946},694.24,695.35,681.27,{"symbol":4209,"time":887,"open":4948,"high":4949,"low":4950,"close":4951},696.39,697.14,689.18,691.96,{"symbol":4209,"time":892,"open":4953,"high":4954,"low":4955,"close":4956},694.95,696.54,691.66,692.12,{"symbol":4209,"time":897,"open":4958,"high":4959,"low":4960,"close":4961},689.42,695.87,688.34,693.95,{"symbol":4209,"time":903,"open":4963,"high":4964,"low":4965,"close":4966},681.46,692.31,680.85,690.62,{"symbol":4209,"time":908,"open":4968,"high":4969,"low":4970,"close":4971},680.94,683.69,675.79,677.62,{"symbol":4209,"time":914,"open":4973,"high":4974,"low":4975,"close":4976},690.35,691.45,681.76,686.19,{"symbol":4209,"time":920,"open":4978,"high":4979,"low":4980,"close":4981},696.21,696.96,684.03,689.53,{"symbol":4209,"time":926,"open":4983,"high":4984,"low":4958,"close":4985},689.58,696.93,695.41,{"symbol":4209,"time":932,"open":4987,"high":4988,"low":4989,"close":4990},691.79,694.21,687.12,691.97,{"symbol":4209,"time":938,"open":4948,"high":4992,"low":4993,"close":4994},697.06,684.83,694.04,{"symbol":4209,"time":944,"open":4996,"high":4997,"low":4998,"close":4999},697.05,697.84,693.94,695.42,{"symbol":4209,"time":950,"open":5001,"high":5002,"low":5003,"close":5004},694.18,696.53,693.57,695.49,{"symbol":4209,"time":956,"open":5006,"high":5007,"low":5008,"close":5009},690.49,694.13,689.92,692.73,{"symbol":4209,"time":961,"open":5011,"high":5012,"low":5013,"close":5014},688.15,690.96,687.16,689.23,{"symbol":4209,"time":967,"open":5016,"high":5017,"low":5018,"close":5019},689.85,691.13,686.92,688.98,{"symbol":4209,"time":973,"open":5021,"high":5022,"low":5023,"close":5024},679.65,688.74,678.13,685.4,{"symbol":4209,"time":979,"open":5026,"high":5027,"low":5028,"close":4854},681.49,684.77,676.57,{"symbol":4209,"time":985,"open":5030,"high":5031,"low":4906,"close":4955},693.66,694.25,{"symbol":4209,"time":991,"open":5033,"high":5034,"low":5035,"close":5036},694.57,695.45,691.25,692.24,{"symbol":4209,"time":996,"open":5038,"high":5039,"low":5040,"close":5041},691,691.72,686.04,690.36,{"symbol":4209,"time":1002,"open":5004,"high":5043,"low":5044,"close":5045},696.09,691.35,693.77,{"symbol":4209,"time":1008,"open":5047,"high":5043,"low":5048,"close":5049},690.68,690.63,695.16,{"symbol":4209,"time":1014,"open":5048,"high":5051,"low":4950,"close":5052},695.31,694.07,{"symbol":4209,"time":1020,"open":5054,"high":4966,"low":5055,"close":5056},688.82,687.49,689.51,{"symbol":4209,"time":1026,"open":5058,"high":5059,"low":5060,"close":4983},692.19,693.96,689.32,{"symbol":4209,"time":1032,"open":5062,"high":5063,"low":5064,"close":5065},687.93,692.32,687.78,691.81,{"symbol":4209,"time":1038,"open":5067,"high":4922,"low":4892,"close":5068},686.54,687.72,{"symbol":4209,"time":1042,"open":5070,"high":5071,"low":5072,"close":5073},685.71,686.87,679.82,683.17,{"symbol":4209,"time":1048,"open":5075,"high":5076,"low":5077,"close":5078},687.14,687.36,681.71,681.92,{"symbol":4209,"time":1054,"open":5080,"high":5081,"low":5082,"close":5083},687.45,688.56,686.58,687.01,{"symbol":4209,"time":1059,"open":5085,"high":5086,"low":5087,"close":5088},687.54,689.2,686.07,687.85,{"symbol":4209,"time":1065,"open":5090,"high":4955,"low":5091,"close":5092},690.64,689.27,690.31,{"symbol":4209,"time":1070,"open":5094,"high":5095,"low":5096,"close":5097},687.95,690.83,687.8,690.38,{"symbol":4209,"time":1076,"open":5099,"high":5100,"low":5101,"close":5102},683.92,688.2,683.87,687.96,{"symbol":4209,"time":1082,"open":5104,"high":5105,"low":5106,"close":4993},683.94,685.36,680.59,{"symbol":4209,"time":1088,"open":5108,"high":5109,"low":5110,"close":5106},676.59,681.09,676.47,{"symbol":4209,"time":1094,"open":5112,"high":5113,"low":5114,"close":5110},677.6,680.74,674.9,{"symbol":4209,"time":1099,"open":5116,"high":5117,"low":5118,"close":5119},679.89,680.44,671.2,671.4,{"symbol":4209,"time":1104,"open":5121,"high":5122,"low":5123,"close":5124},679.23,681.08,674.98,678.87,{"symbol":4209,"time":1110,"open":5126,"high":5127,"low":5128,"close":5129},685.74,685.76,679.25,680.73,{"symbol":4209,"time":1116,"open":5131,"high":5132,"low":5133,"close":4975},688.17,688.88,679.17,{"symbol":4209,"time":1122,"open":5135,"high":5136,"low":5137,"close":5138},685.14,689.25,682.17,689.17,{"symbol":4209,"time":1128,"open":5140,"high":5141,"low":4877,"close":5142},682.56,688.97,687.57,{"symbol":4209,"time":1134,"open":5144,"high":5145,"low":5146,"close":5147},683.15,685.39,682.59,683.04,{"symbol":4209,"time":1140,"open":5149,"high":5150,"low":5151,"close":5152},686.59,686.64,681.57,683.63,{"symbol":4209,"time":1146,"open":5154,"high":5155,"low":5156,"close":5157},685.47,688.39,684.58,685.69,{"symbol":4209,"time":1151,"open":5159,"high":5160,"low":5161,"close":5162},685.3,685.37,681.34,684.39,{"symbol":4209,"time":1157,"open":5164,"high":5165,"low":5166,"close":5167},680.57,684.91,679.69,683.89,{"symbol":4209,"time":1163,"open":5078,"high":5169,"low":5170,"close":5171},683.82,679.33,681.53,{"symbol":4209,"time":1169,"open":5173,"high":5174,"low":5175,"close":5176},678.81,682.99,678.74,680.27,{"symbol":4209,"time":1175,"open":5178,"high":5179,"low":5180,"close":5181},680.86,683.67,680.5,683.39,{"symbol":4209,"time":1180,"open":5183,"high":5184,"low":5185,"close":5186},677.63,681.7,676.72,679.68,{"symbol":4209,"time":1186,"open":5188,"high":5189,"low":5190,"close":5191},668.63,676.21,664.48,675.02,{"symbol":4209,"time":1191,"open":5193,"high":5194,"low":5195,"close":5196},662.69,670.06,661.59,668.73,{"symbol":4209,"time":1196,"open":5198,"high":5199,"low":5200,"close":5201},655.05,664.55,650.85,659.03,{"symbol":4209,"time":1201,"open":5203,"high":5204,"low":5205,"close":5206},672.91,675.56,651.89,652.53,{"symbol":4209,"time":1205,"open":5208,"high":5209,"low":5210,"close":5211},660.78,667.34,658.75,662.63,{"symbol":4209,"time":1211,"open":5213,"high":5214,"low":4769,"close":5215},662.1,665.12,660.08,{"symbol":4209,"time":1217,"open":4836,"high":5217,"low":5218,"close":5219},673.71,662.17,665.67,{"symbol":4209,"time":1221,"open":5221,"high":5222,"low":5223,"close":5224},665.38,675.66,663.27,671.93,{"symbol":4209,"time":1226,"open":5180,"high":5178,"low":5226,"close":5227},670.52,672.04,{"symbol":4209,"time":1231,"open":5229,"high":5230,"low":5231,"close":5232},684.79,684.96,680.95,683.38,{"symbol":4209,"time":1236,"open":5234,"high":5235,"low":5236,"close":5237},679.95,683.57,678.73,683,{"symbol":4209,"time":1241,"open":5239,"high":5240,"low":5241,"close":5242},677.24,682.18,675.03,681.44,{"symbol":4209,"time":1245,"open":5244,"high":5245,"low":5246,"close":5247},667.91,671.08,661.21,670.97,{"symbol":4209,"time":1251,"open":5110,"high":5249,"low":5250,"close":5251},677.38,668.72,670.31,{"symbol":4209,"time":1257,"open":5123,"high":5178,"low":5253,"close":4854},674.17,{"symbol":4209,"time":1262,"open":4870,"high":5255,"low":5256,"close":5257},679.96,674.58,675.24,{"symbol":4209,"time":1267,"open":5259,"high":5260,"low":5261,"close":5262},685.67,685.8,679.94,683.34,{"symbol":4209,"time":1273,"open":5264,"high":5265,"low":5266,"close":5267},685.04,685.08,679.24,682.06,{"symbol":4209,"time":1279,"open":5269,"high":5270,"low":5271,"close":5271},683.9,685.94,679.83,{"symbol":4209,"time":1285,"open":5273,"high":5274,"low":5275,"close":5276},688.72,689.7,682.87,687.39,{"symbol":4209,"time":1290,"open":5278,"high":5279,"low":4993,"close":5280},687.05,688.91,687.06,{"symbol":4209,"time":1296,"open":5282,"high":5283,"low":5284,"close":5285},682.73,685.54,682.12,685.24,{"symbol":4209,"time":1302,"open":5287,"high":5288,"low":5289,"close":5290},676.46,678.47,675.65,677.25,{"symbol":4209,"time":1308,"open":5292,"high":5293,"low":5294,"close":5295},668.12,672.71,667.8,671.76,{"symbol":4209,"time":1313,"open":5297,"high":5297,"low":5298,"close":5294},672,663.3,{"symbol":4209,"time":1319,"open":5300,"high":5301,"low":5302,"close":5303},671.44,672.99,669.98,671.29,{"symbol":4209,"time":1325,"open":5305,"high":5306,"low":5307,"close":5308},667.32,672.21,667.27,671.3,{"symbol":4209,"time":1330,"open":5310,"high":5311,"low":5312,"close":5313},659.5,665.76,658.14,664.39,{"symbol":4209,"time":1336,"open":5315,"high":5316,"low":5317,"close":5318},666.82,668.71,657.11,660.64,{"symbol":4209,"time":1342,"open":5315,"high":5320,"low":4772,"close":5321},670.23,665.17,{"symbol":4209,"time":1348,"open":5323,"high":5324,"low":5325,"close":5326},657.17,665.83,653.17,662.23,{"symbol":4209,"time":1354,"open":5328,"high":5329,"low":5330,"close":5331},660.65,665.13,659.77,663.04,{"symbol":4209,"time":1360,"open":5333,"high":5334,"low":5335,"close":5336},672.13,673.95,652.84,653.02,{"symbol":4209,"time":1366,"open":5338,"high":5339,"low":5340,"close":4849},673.53,673.94,669.21,{"symbol":4209,"time":1372,"open":5342,"high":5343,"low":5344,"close":5345},670.25,673.21,669.42,673.11,{"symbol":4209,"time":1378,"open":5347,"high":5301,"low":5348,"close":5349},672.54,667.67,669.12,{"symbol":4209,"time":1384,"open":5351,"high":5352,"low":5353,"close":5354},671.62,672.51,669.46,671.61,{"symbol":4209,"time":1390,"open":5356,"high":5357,"low":5358,"close":5340},669.99,672.68,668.16,{"symbol":4209,"time":1396,"open":5360,"high":5361,"low":5362,"close":5363},670.45,670.57,666.78,669.22,{"symbol":4209,"time":1401,"open":5365,"high":5366,"low":5367,"close":5368},663.17,669.37,663.06,668.45,{"symbol":4209,"time":1407,"open":5370,"high":5371,"low":5372,"close":5373},662.93,666.65,661.61,666.18,{"symbol":4209,"time":1413,"open":5375,"high":5376,"low":5377,"close":5378},664.36,665.28,661.86,663.68,{"symbol":4209,"time":1419,"open":5380,"high":5381,"low":5382,"close":5383},659.51,662.37,657.88,661.82,{"symbol":4209,"time":1425,"open":5385,"high":5386,"low":5387,"close":5388},657.94,659.41,654.41,658.05,{"symbol":4209,"time":1431,"open":5390,"high":5391,"low":5392,"close":5393},664.51,664.61,659.67,661.1,{"symbol":4209,"time":1436,"open":5395,"high":5209,"low":5396,"close":5397},666.72,661.98,663.21,{"symbol":4209,"time":1442,"open":5399,"high":5400,"low":5218,"close":5401},662.2,667.29,666.84,{"symbol":4209,"time":1447,"open":5403,"high":5199,"low":5404,"close":5405},662.33,660.37,663.7,{"symbol":4209,"time":1453,"open":5407,"high":5408,"low":5409,"close":5410},661.89,664.89,660.27,662.26,{"symbol":4209,"time":1459,"open":5412,"high":5413,"low":5414,"close":5415},660.01,661.72,654.3,659.18,{"symbol":4209,"time":1465,"open":5417,"high":5418,"low":5419,"close":5420},661.47,661.78,659.21,660,{"symbol":4209,"time":1469,"open":5422,"high":5423,"low":5424,"close":5425},659.64,661.04,659.34,660.91,{"symbol":4209,"time":1475,"open":5427,"high":5428,"low":5429,"close":5430},657.6,659.11,656.9,657.41,{"symbol":4209,"time":1480,"open":5432,"high":5433,"low":5434,"close":5435},654.18,658.33,653.59,657.63,{"symbol":4209,"time":1486,"open":5437,"high":5438,"low":5439,"close":5440},653.62,654.55,650.63,652.21,{"symbol":4209,"time":1492,"open":5442,"high":5443,"low":5444,"close":5445},648.97,650.86,647.22,650.33,{"symbol":4209,"time":1497,"open":5447,"high":5448,"low":5449,"close":5450},648.62,649.84,647.23,648.83,{"symbol":4209,"time":1503,"open":5452,"high":5440,"low":5453,"close":5454},651.48,643.33,647.24,{"symbol":4209,"time":1509,"open":5456,"high":5457,"low":5458,"close":5459},644.42,649.15,643.51,649.12,{"symbol":4209,"time":1515,"open":5461,"high":5462,"low":5463,"close":5464},642.67,644.21,640.46,643.74,{"symbol":4209,"time":1521,"open":5466,"high":5467,"low":5468,"close":5469},637.5,640.49,634.92,640.27,{"symbol":4209,"time":1527,"open":5471,"high":5472,"low":5473,"close":5474},647.47,647.84,643.14,645.05,{"symbol":4209,"time":1533,"open":5454,"high":5476,"low":5477,"close":5478},649.48,645.34,648.92,{"symbol":4209,"time":1539,"open":5480,"high":5481,"low":5456,"close":5482},644.57,647.37,646.63,[5484,5488,5492,5495,5498,5501,5503,5504,5506,5508,5510,5512,5514,5516,5518,5519,5521,5523,5525,5526,5528,5530,5532,5534,5536,5539,5541,5543,5545,5547,5549,5551,5553,5555,5556,5558,5560,5562,5564,5566,5568,5570,5572,5574,5576,5577,5579,5581,5583,5585,5586,5588,5590,5592,5594,5596,5598,5600,5602,5604],{"time":32,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5486,"datetime":5487},"BULLISH","MACD","2026-09-17 00:00:00",{"time":102,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5486,"datetime":5491},"False","BEARISH","2026-08-31 00:00:00",{"time":113,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5493,"datetime":5494},"RSI","2026-08-27 00:00:00",{"time":176,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5496,"datetime":5497},"ADX","2026-08-12 00:00:00",{"time":193,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5499,"datetime":5500},"BollingerBands","2026-08-07 00:00:00",{"time":193,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5502,"datetime":5500},"CCI",{"time":193,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5486,"datetime":5500},{"time":227,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5493,"datetime":5505},"2026-07-30 00:00:00",{"time":238,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5499,"datetime":5507},"2026-07-28 00:00:00",{"time":249,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5502,"datetime":5509},"2026-07-24 00:00:00",{"time":271,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5496,"datetime":5511},"2026-07-20 00:00:00",{"time":301,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5486,"datetime":5513},"2026-07-13 00:00:00",{"time":419,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5496,"datetime":5515},"2026-06-10 00:00:00",{"time":465,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5499,"datetime":5517},"2026-05-29 00:00:00",{"time":465,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5502,"datetime":5517},{"time":489,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5486,"datetime":5520},"2026-05-22 00:00:00",{"time":519,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5499,"datetime":5522},"2026-05-15 00:00:00",{"time":541,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5502,"datetime":5524},"2026-05-11 00:00:00",{"time":541,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5486,"datetime":5524},{"time":552,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5499,"datetime":5527},"2026-05-07 00:00:00",{"time":558,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5502,"datetime":5529},"2026-05-06 00:00:00",{"time":576,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5486,"datetime":5531},"2026-05-01 00:00:00",{"time":588,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5502,"datetime":5533},"2026-04-29 00:00:00",{"time":593,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5486,"datetime":5535},"2026-04-28 00:00:00",{"time":598,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5537,"datetime":5538},"MA","2026-04-27 00:00:00",{"time":696,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5502,"datetime":5540},"2026-04-01 00:00:00",{"time":702,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5486,"datetime":5542},"2026-03-31 00:00:00",{"time":714,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5486,"datetime":5544},"2026-03-27 00:00:00",{"time":754,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5486,"datetime":5546},"2026-03-18 00:00:00",{"time":810,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5486,"datetime":5548},"2026-03-04 00:00:00",{"time":816,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5486,"datetime":5550},"2026-03-03 00:00:00",{"time":822,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5486,"datetime":5552},"2026-03-02 00:00:00",{"time":826,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5496,"datetime":5554},"2026-02-27 00:00:00",{"time":826,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5493,"datetime":5554},{"time":831,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5496,"datetime":5557},"2026-02-26 00:00:00",{"time":853,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5486,"datetime":5559},"2026-02-20 00:00:00",{"time":887,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5496,"datetime":5561},"2026-02-11 00:00:00",{"time":897,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5493,"datetime":5563},"2026-02-09 00:00:00",{"time":908,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5537,"datetime":5565},"2026-02-05 00:00:00",{"time":914,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5499,"datetime":5567},"2026-02-04 00:00:00",{"time":926,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5502,"datetime":5569},"2026-02-02 00:00:00",{"time":1014,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5486,"datetime":5571},"2026-01-09 00:00:00",{"time":1026,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5496,"datetime":5573},"2026-01-07 00:00:00",{"time":1032,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5486,"datetime":5575},"2026-01-06 00:00:00",{"time":1032,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5502,"datetime":5575},{"time":1099,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5502,"datetime":5578},"2025-12-17 00:00:00",{"time":1116,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5496,"datetime":5580},"2025-12-12 00:00:00",{"time":1134,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5486,"datetime":5582},"2025-12-09 00:00:00",{"time":1211,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5496,"datetime":5584},"2025-11-18 00:00:00",{"time":1211,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5486,"datetime":5584},{"time":1217,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5486,"datetime":5587},"2025-11-17 00:00:00",{"time":1226,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5496,"datetime":5589},"2025-11-13 00:00:00",{"time":1241,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5496,"datetime":5591},"2025-11-10 00:00:00",{"time":1245,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5496,"datetime":5593},"2025-11-07 00:00:00",{"time":1342,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5502,"datetime":5595},"2025-10-15 00:00:00",{"time":1348,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5496,"datetime":5597},"2025-10-14 00:00:00",{"time":1366,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5485,"trading_system":5486,"datetime":5599},"2025-10-09 00:00:00",{"time":1425,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5502,"datetime":5601},"2025-09-25 00:00:00",{"time":1431,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5496,"datetime":5603},"2025-09-24 00:00:00",{"time":1436,"symbol":5,"current_signal":5489,"signal_change":23,"signal_type":5490,"trading_system":5486,"datetime":5605},"2025-09-23 00:00:00",[5607,5613,5619,5624,5629,5634,5640,5645,5650,5655,5660,5665,5670,5675,5680,5685,5690,5695,5700,5705,5710,5715,5720,5725,5730,5735,5740,5745,5750,5755,5760,5765,5771,5777,5783,5789,5795,5801,5807,5813,5819,5825,5831,5837,5843,5849,5855,5861,5867,5873,5879,5885,5891,5897,5903,5909,5915],{"symbol":5,"form":5608,"filingdate":696,"primarydocument":5609,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"8-K","tm2610771d1_8k.htm","0001104659-26-038519","https://www.sec.gov/Archives/edgar/data/1604821/000110465926038519/tm2610771d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465926038519/0001104659-26-038519-index.htm",{"symbol":5,"form":5614,"filingdate":826,"primarydocument":5615,"accessionnumber":5616,"filing_url":5617,"sec_url":5618},"10-K","ntra-20251231x10k.htm","0001104659-26-020881","https://www.sec.gov/Archives/edgar/data/1604821/000110465926020881/ntra-20251231x10k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465926020881/0001104659-26-020881-index.htm",{"symbol":5,"form":5608,"filingdate":831,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"tm266979d1_8k.htm","0001104659-26-020482","https://www.sec.gov/Archives/edgar/data/1604821/000110465926020482/tm266979d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465926020482/0001104659-26-020482-index.htm",{"symbol":5,"form":5608,"filingdate":1008,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"tm262952d1_8k.htm","0001104659-26-002861","https://www.sec.gov/Archives/edgar/data/1604821/000110465926002861/tm262952d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465926002861/0001104659-26-002861-index.htm",{"symbol":5,"form":5608,"filingdate":1146,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"tm2532406d4_8k.htm","0001104659-25-118664","https://www.sec.gov/Archives/edgar/data/1604821/000110465925118664/tm2532406d4_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465925118664/0001104659-25-118664-index.htm",{"symbol":5,"form":5635,"filingdate":1245,"primarydocument":5636,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"10-Q","ntra-20250930x10q.htm","0001104659-25-107976","https://www.sec.gov/Archives/edgar/data/1604821/000110465925107976/ntra-20250930x10q.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465925107976/0001104659-25-107976-index.htm",{"symbol":5,"form":5608,"filingdate":1251,"primarydocument":5641,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"tm2529763d1_8k.htm","0001104659-25-107727","https://www.sec.gov/Archives/edgar/data/1604821/000110465925107727/tm2529763d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465925107727/0001104659-25-107727-index.htm",{"symbol":5,"form":5635,"filingdate":1616,"primarydocument":5646,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"ntra-20250630x10q.htm","0001558370-25-010829","https://www.sec.gov/Archives/edgar/data/1604821/000155837025010829/ntra-20250630x10q.htm","https://www.sec.gov/Archives/edgar/data/1604821/000155837025010829/0001558370-25-010829-index.htm",{"symbol":5,"form":5608,"filingdate":1622,"primarydocument":5651,"accessionnumber":5652,"filing_url":5653,"sec_url":5654},"tm2522162d1_8k.htm","0001104659-25-075189","https://www.sec.gov/Archives/edgar/data/1604821/000110465925075189/tm2522162d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465925075189/0001104659-25-075189-index.htm",{"symbol":5,"form":5608,"filingdate":1810,"primarydocument":5656,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"tm2518235d1_8k.htm","0001104659-25-060626","https://www.sec.gov/Archives/edgar/data/1604821/000110465925060626/tm2518235d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465925060626/0001104659-25-060626-index.htm",{"symbol":5,"form":5635,"filingdate":1957,"primarydocument":5661,"accessionnumber":5662,"filing_url":5663,"sec_url":5664},"ntra-20250331x10q.htm","0001558370-25-007036","https://www.sec.gov/Archives/edgar/data/1604821/000155837025007036/ntra-20250331x10q.htm","https://www.sec.gov/Archives/edgar/data/1604821/000155837025007036/0001558370-25-007036-index.htm",{"symbol":5,"form":5608,"filingdate":1961,"primarydocument":5666,"accessionnumber":5667,"filing_url":5668,"sec_url":5669},"tm2513945d1_8k.htm","0001104659-25-046121","https://www.sec.gov/Archives/edgar/data/1604821/000110465925046121/tm2513945d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465925046121/0001104659-25-046121-index.htm",{"symbol":5,"form":5608,"filingdate":2177,"primarydocument":5671,"accessionnumber":5672,"filing_url":5673,"sec_url":5674},"tm258931d1_8k.htm","0001104659-25-022968","https://www.sec.gov/Archives/edgar/data/1604821/000110465925022968/tm258931d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465925022968/0001104659-25-022968-index.htm",{"symbol":5,"form":5614,"filingdate":2222,"primarydocument":5676,"accessionnumber":5677,"filing_url":5678,"sec_url":5679},"ntra-20241231x10k.htm","0001558370-25-001869","https://www.sec.gov/Archives/edgar/data/1604821/000155837025001869/ntra-20241231x10k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000155837025001869/0001558370-25-001869-index.htm",{"symbol":5,"form":5608,"filingdate":2226,"primarydocument":5681,"accessionnumber":5682,"filing_url":5683,"sec_url":5684},"tm257259d1_8k.htm","0001104659-25-018223","https://www.sec.gov/Archives/edgar/data/1604821/000110465925018223/tm257259d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465925018223/0001104659-25-018223-index.htm",{"symbol":5,"form":5608,"filingdate":2393,"primarydocument":5686,"accessionnumber":5687,"filing_url":5688,"sec_url":5689},"tm253044d1_8k.htm","0001104659-25-002846","https://www.sec.gov/Archives/edgar/data/1604821/000110465925002846/tm253044d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465925002846/0001104659-25-002846-index.htm",{"symbol":5,"form":5608,"filingdate":2509,"primarydocument":5691,"accessionnumber":5692,"filing_url":5693,"sec_url":5694},"tm2430337d1_8k.htm","0001104659-24-126348","https://www.sec.gov/Archives/edgar/data/1604821/000110465924126348/tm2430337d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465924126348/0001104659-24-126348-index.htm",{"symbol":5,"form":5608,"filingdate":2589,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"tm2427439d1_8k.htm","0001104659-24-116777","https://www.sec.gov/Archives/edgar/data/1604821/000110465924116777/tm2427439d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465924116777/0001104659-24-116777-index.htm",{"symbol":5,"form":5635,"filingdate":2589,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"ntra-20240930x10q.htm","0001558370-24-015325","https://www.sec.gov/Archives/edgar/data/1604821/000155837024015325/ntra-20240930x10q.htm","https://www.sec.gov/Archives/edgar/data/1604821/000155837024015325/0001558370-24-015325-index.htm",{"symbol":5,"form":5635,"filingdate":2960,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"ntra-20240630x10q.htm","0001558370-24-011666","https://www.sec.gov/Archives/edgar/data/1604821/000155837024011666/ntra-20240630x10q.htm","https://www.sec.gov/Archives/edgar/data/1604821/000155837024011666/0001558370-24-011666-index.htm",{"symbol":5,"form":5608,"filingdate":2966,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"tm2420614d1_8k.htm","0001104659-24-087273","https://www.sec.gov/Archives/edgar/data/1604821/000110465924087273/tm2420614d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465924087273/0001104659-24-087273-index.htm",{"symbol":5,"form":5608,"filingdate":3043,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"tm2419819d1_8k.htm","0001104659-24-081215","https://www.sec.gov/Archives/edgar/data/1604821/000110465924081215/tm2419819d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465924081215/0001104659-24-081215-index.htm",{"symbol":5,"form":5608,"filingdate":3168,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"tm2417454d1_8k.htm","0001104659-24-072800","https://www.sec.gov/Archives/edgar/data/1604821/000110465924072800/tm2417454d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465924072800/0001104659-24-072800-index.htm",{"symbol":5,"form":5635,"filingdate":3307,"primarydocument":5726,"accessionnumber":5727,"filing_url":5728,"sec_url":5729},"ntra-20240331x10q.htm","0001558370-24-007686","https://www.sec.gov/Archives/edgar/data/1604821/000155837024007686/ntra-20240331x10q.htm","https://www.sec.gov/Archives/edgar/data/1604821/000155837024007686/0001558370-24-007686-index.htm",{"symbol":5,"form":5608,"filingdate":3312,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"tm2413904d1_8k.htm","0001104659-24-059333","https://www.sec.gov/Archives/edgar/data/1604821/000110465924059333/tm2413904d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465924059333/0001104659-24-059333-index.htm",{"symbol":5,"form":5614,"filingdate":3586,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"ntra-20231231x10k.htm","0001558370-24-002083","https://www.sec.gov/Archives/edgar/data/1604821/000155837024002083/ntra-20231231x10k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000155837024002083/0001558370-24-002083-index.htm",{"symbol":5,"form":5608,"filingdate":3592,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"tm247042d1_8k.htm","0001104659-24-028724","https://www.sec.gov/Archives/edgar/data/1604821/000110465924028724/tm247042d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465924028724/0001104659-24-028724-index.htm",{"symbol":5,"form":5608,"filingdate":3738,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"tm243767d1_8k.htm","0001104659-24-005384","https://www.sec.gov/Archives/edgar/data/1604821/000110465924005384/tm243767d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465924005384/0001104659-24-005384-index.htm",{"symbol":5,"form":5608,"filingdate":3783,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"tm242418d1_8k.htm","0001104659-24-002451","https://www.sec.gov/Archives/edgar/data/1604821/000110465924002451/tm242418d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465924002451/0001104659-24-002451-index.htm",{"symbol":5,"form":5635,"filingdate":4009,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"ntra-20230930x10q.htm","0001558370-23-018379","https://www.sec.gov/Archives/edgar/data/1604821/000155837023018379/ntra-20230930x10q.htm","https://www.sec.gov/Archives/edgar/data/1604821/000155837023018379/0001558370-23-018379-index.htm",{"symbol":5,"form":5608,"filingdate":4015,"primarydocument":5761,"accessionnumber":5762,"filing_url":5763,"sec_url":5764},"tm2329774d1_8k.htm","0001104659-23-115735","https://www.sec.gov/Archives/edgar/data/1604821/000110465923115735/tm2329774d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465923115735/0001104659-23-115735-index.htm",{"symbol":5,"form":5608,"filingdate":5766,"primarydocument":5767,"accessionnumber":5768,"filing_url":5769,"sec_url":5770},"2023-09-07","tm2325238d4_8k.htm","0001104659-23-098990","https://www.sec.gov/Archives/edgar/data/1604821/000110465923098990/tm2325238d4_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465923098990/0001104659-23-098990-index.htm",{"symbol":5,"form":5635,"filingdate":5772,"primarydocument":5773,"accessionnumber":5774,"filing_url":5775,"sec_url":5776},"2023-08-04","ntra-20230630x10q.htm","0001558370-23-013289","https://www.sec.gov/Archives/edgar/data/1604821/000155837023013289/ntra-20230630x10q.htm","https://www.sec.gov/Archives/edgar/data/1604821/000155837023013289/0001558370-23-013289-index.htm",{"symbol":5,"form":5608,"filingdate":5778,"primarydocument":5779,"accessionnumber":5780,"filing_url":5781,"sec_url":5782},"2023-08-03","tm2322356d1_8k.htm","0001104659-23-087265","https://www.sec.gov/Archives/edgar/data/1604821/000110465923087265/tm2322356d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465923087265/0001104659-23-087265-index.htm",{"symbol":5,"form":5608,"filingdate":5784,"primarydocument":5785,"accessionnumber":5786,"filing_url":5787,"sec_url":5788},"2023-06-15","tm2318803d1_8k.htm","0001104659-23-071619","https://www.sec.gov/Archives/edgar/data/1604821/000110465923071619/tm2318803d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465923071619/0001104659-23-071619-index.htm",{"symbol":5,"form":5635,"filingdate":5790,"primarydocument":5791,"accessionnumber":5792,"filing_url":5793,"sec_url":5794},"2023-05-10","ntra-20230331x10q.htm","0001558370-23-008938","https://www.sec.gov/Archives/edgar/data/1604821/000155837023008938/ntra-20230331x10q.htm","https://www.sec.gov/Archives/edgar/data/1604821/000155837023008938/0001558370-23-008938-index.htm",{"symbol":5,"form":5608,"filingdate":5796,"primarydocument":5797,"accessionnumber":5798,"filing_url":5799,"sec_url":5800},"2023-05-09","tm2314862d1_8k.htm","0001104659-23-057710","https://www.sec.gov/Archives/edgar/data/1604821/000110465923057710/tm2314862d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465923057710/0001104659-23-057710-index.htm",{"symbol":5,"form":5608,"filingdate":5802,"primarydocument":5803,"accessionnumber":5804,"filing_url":5805,"sec_url":5806},"2023-04-21","tm2313396d1_8k.htm","0001104659-23-048356","https://www.sec.gov/Archives/edgar/data/1604821/000110465923048356/tm2313396d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465923048356/0001104659-23-048356-index.htm",{"symbol":5,"form":5608,"filingdate":5808,"primarydocument":5809,"accessionnumber":5810,"filing_url":5811,"sec_url":5812},"2023-03-13","tm239248d1_8k.htm","0001104659-23-031367","https://www.sec.gov/Archives/edgar/data/1604821/000110465923031367/tm239248d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465923031367/0001104659-23-031367-index.htm",{"symbol":5,"form":5614,"filingdate":5814,"primarydocument":5815,"accessionnumber":5816,"filing_url":5817,"sec_url":5818},"2023-03-01","ntra-20221231x10k.htm","0001558370-23-002460","https://www.sec.gov/Archives/edgar/data/1604821/000155837023002460/ntra-20221231x10k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000155837023002460/0001558370-23-002460-index.htm",{"symbol":5,"form":5608,"filingdate":5820,"primarydocument":5821,"accessionnumber":5822,"filing_url":5823,"sec_url":5824},"2023-02-28","tm238033d1_8k.htm","0001104659-23-026715","https://www.sec.gov/Archives/edgar/data/1604821/000110465923026715/tm238033d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465923026715/0001104659-23-026715-index.htm",{"symbol":5,"form":5608,"filingdate":5826,"primarydocument":5827,"accessionnumber":5828,"filing_url":5829,"sec_url":5830},"2023-02-23","tm235197d1_8k.htm","0001104659-23-024599","https://www.sec.gov/Archives/edgar/data/1604821/000110465923024599/tm235197d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465923024599/0001104659-23-024599-index.htm",{"symbol":5,"form":5608,"filingdate":5832,"primarydocument":5833,"accessionnumber":5834,"filing_url":5835,"sec_url":5836},"2022-11-16","tm2230578d8_8k.htm","0001104659-22-119581","https://www.sec.gov/Archives/edgar/data/1604821/000110465922119581/tm2230578d8_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465922119581/0001104659-22-119581-index.htm",{"symbol":5,"form":5635,"filingdate":5838,"primarydocument":5839,"accessionnumber":5840,"filing_url":5841,"sec_url":5842},"2022-11-09","ntra-20220930x10q.htm","0001558370-22-016984","https://www.sec.gov/Archives/edgar/data/1604821/000155837022016984/ntra-20220930x10q.htm","https://www.sec.gov/Archives/edgar/data/1604821/000155837022016984/0001558370-22-016984-index.htm",{"symbol":5,"form":5608,"filingdate":5844,"primarydocument":5845,"accessionnumber":5846,"filing_url":5847,"sec_url":5848},"2022-11-08","tm2229989d1_8k.htm","0001104659-22-115934","https://www.sec.gov/Archives/edgar/data/1604821/000110465922115934/tm2229989d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465922115934/0001104659-22-115934-index.htm",{"symbol":5,"form":5608,"filingdate":5850,"primarydocument":5851,"accessionnumber":5852,"filing_url":5853,"sec_url":5854},"2022-08-15","tm2223160d1_8k.htm","0001104659-22-091194","https://www.sec.gov/Archives/edgar/data/1604821/000110465922091194/tm2223160d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465922091194/0001104659-22-091194-index.htm",{"symbol":5,"form":5635,"filingdate":5856,"primarydocument":5857,"accessionnumber":5858,"filing_url":5859,"sec_url":5860},"2022-08-05","ntra-20220630x10q.htm","0001558370-22-012331","https://www.sec.gov/Archives/edgar/data/1604821/000155837022012331/ntra-20220630x10q.htm","https://www.sec.gov/Archives/edgar/data/1604821/000155837022012331/0001558370-22-012331-index.htm",{"symbol":5,"form":5608,"filingdate":5862,"primarydocument":5863,"accessionnumber":5864,"filing_url":5865,"sec_url":5866},"2022-08-04","tm2222580d1_8k.htm","0001104659-22-086135","https://www.sec.gov/Archives/edgar/data/1604821/000110465922086135/tm2222580d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465922086135/0001104659-22-086135-index.htm",{"symbol":5,"form":5608,"filingdate":5868,"primarydocument":5869,"accessionnumber":5870,"filing_url":5871,"sec_url":5872},"2022-06-01","tm2217229d1_8k.htm","0001104659-22-067171","https://www.sec.gov/Archives/edgar/data/1604821/000110465922067171/tm2217229d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465922067171/0001104659-22-067171-index.htm",{"symbol":5,"form":5635,"filingdate":5874,"primarydocument":5875,"accessionnumber":5876,"filing_url":5877,"sec_url":5878},"2022-05-06","ntra-20220331x10q.htm","0001558370-22-007500","https://www.sec.gov/Archives/edgar/data/1604821/000155837022007500/ntra-20220331x10q.htm","https://www.sec.gov/Archives/edgar/data/1604821/000155837022007500/0001558370-22-007500-index.htm",{"symbol":5,"form":5608,"filingdate":5880,"primarydocument":5881,"accessionnumber":5882,"filing_url":5883,"sec_url":5884},"2022-05-05","tm2214592d1_8k.htm","0001104659-22-056451","https://www.sec.gov/Archives/edgar/data/1604821/000110465922056451/tm2214592d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465922056451/0001104659-22-056451-index.htm",{"symbol":5,"form":5608,"filingdate":5886,"primarydocument":5887,"accessionnumber":5888,"filing_url":5889,"sec_url":5890},"2022-04-15","tm2212735d1_8k.htm","0001104659-22-046150","https://www.sec.gov/Archives/edgar/data/1604821/000110465922046150/tm2212735d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465922046150/0001104659-22-046150-index.htm",{"symbol":5,"form":5608,"filingdate":5892,"primarydocument":5893,"accessionnumber":5894,"filing_url":5895,"sec_url":5896},"2022-03-14","tm229163d1_8k.htm","0001104659-22-033098","https://www.sec.gov/Archives/edgar/data/1604821/000110465922033098/tm229163d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465922033098/0001104659-22-033098-index.htm",{"symbol":5,"form":5614,"filingdate":5898,"primarydocument":5899,"accessionnumber":5900,"filing_url":5901,"sec_url":5902},"2022-02-25","ntra-20211231x10k.htm","0001558370-22-002022","https://www.sec.gov/Archives/edgar/data/1604821/000155837022002022/ntra-20211231x10k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000155837022002022/0001558370-22-002022-index.htm",{"symbol":5,"form":5608,"filingdate":5904,"primarydocument":5905,"accessionnumber":5906,"filing_url":5907,"sec_url":5908},"2022-02-24","tm227574d1_8k.htm","0001104659-22-026592","https://www.sec.gov/Archives/edgar/data/1604821/000110465922026592/tm227574d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465922026592/0001104659-22-026592-index.htm",{"symbol":5,"form":5635,"filingdate":5910,"primarydocument":5911,"accessionnumber":5912,"filing_url":5913,"sec_url":5914},"2021-11-05","ntra-20210930x10q.htm","0001558370-21-014721","https://www.sec.gov/Archives/edgar/data/1604821/000155837021014721/ntra-20210930x10q.htm","https://www.sec.gov/Archives/edgar/data/1604821/000155837021014721/0001558370-21-014721-index.htm",{"symbol":5,"form":5608,"filingdate":5916,"primarydocument":5917,"accessionnumber":5918,"filing_url":5919,"sec_url":5920},"2021-11-04","tm2131935d1_8k.htm","0001104659-21-134389","https://www.sec.gov/Archives/edgar/data/1604821/000110465921134389/tm2131935d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465921134389/0001104659-21-134389-index.htm",[5922,5945,5956,5973,5984,5999,6007,6021,6031,6045,6061,6075,6089,6103,6111,6119,6130,6139,6153,6161,6169,6178,6192,6206,6218],{"symbol":5,"accessionnumber":5923,"filingdate":199,"sec_url":5924,"tags":5925,"headline":5929,"summary":5930,"sector":5931,"industry":5932,"date_processed":5933,"impact_score":5934,"exhibits":5935,"isLocked":5944},"0001604821-26-000015","https://www.sec.gov/Archives/edgar/data/1604821/000160482126000015/0001604821-26-000015-index.htm",{"events":5926},[5927,5928],"Earnings Beat","Raised Guidance","Natera Reports Strong Q2 2026 Financial Results and Raises Annual Guidance","Natera, Inc. reported its second quarter 2026 financial results, showing a 37.7% increase in total revenues to $752.8 million, driven by higher test volumes and average selling price improvements. The company processed approximately 1.04 million tests, a 22.4% increase from the prior year. Natera also raised its 2026 annual revenue guidance by $100 million at the midpoint, to a range of $2.85 billion to $2.91 billion.","Industrial Applications and Services","Services-Medical Laboratories","2026-08-06 20:06:40","HIGH",[5936,5940],{"exhibit_number":5937,"htm_reference":5938,"full_url":5939},"EX-99.1","ntra-20260630xex991.htm","https://www.sec.gov/Archives/edgar/data/1604821/000160482126000015/ntra-20260630xex991.htm",{"exhibit_number":5941,"htm_reference":5942,"full_url":5943},"EX-99.2","ntra-20260630xex992.htm","https://www.sec.gov/Archives/edgar/data/1604821/000160482126000015/ntra-20260630xex992.htm",false,{"symbol":5,"accessionnumber":5946,"filingdate":328,"sec_url":5947,"tags":5948,"headline":5951,"summary":5952,"sector":5931,"industry":5932,"date_processed":5953,"impact_score":5954,"exhibits":5955,"isLocked":5944},"0001604821-26-000005","https://www.sec.gov/Archives/edgar/data/1604821/000160482126000005/0001604821-26-000005-index.htm",{"events":5949},[5950],"Board Member Departure","Natera Board Member Monica Bertagnolli Resigns","On July 1, 2026, Monica Bertagnolli notified the Board of Directors of Natera, Inc. of her intention to resign as a member of the Board and any committees of the Board, effective July 1, 2026, due to her new position with the National Academy of Medicine. Ms. Bertagnolli's resignation was not a result of any disagreement with the Company on any matter relating to its operations, policies or practices.","2026-07-06 20:06:47","MEDIUM",[],{"symbol":5,"accessionnumber":5957,"filingdate":396,"sec_url":5958,"tags":5959,"headline":5965,"summary":5966,"sector":5931,"industry":5932,"date_processed":5967,"impact_score":5954,"exhibits":5968,"isLocked":5944},"0001604821-26-000003","https://www.sec.gov/Archives/edgar/data/1604821/000160482126000003/0001604821-26-000003-index.htm",{"events":5960},[5961,5962,5963,5964],"Equity Plan Approved","Director Elections Results","Auditor Resignation","General Statement","Natera, Inc. Approves Amendment to Equity Incentive Plan at Annual Meeting","On June 11, 2026, Natera, Inc. held its Annual Meeting of Stockholders where the Company's stockholders approved an amendment to the Amended and Restated 2015 Equity Incentive Plan, increasing the shares reserved for issuance by 3.2 million shares. The amendment was approved by a significant majority of the votes cast. Additionally, the meeting saw the election of directors and ratification of the appointment of Ernst & Young LLP as the Company's independent registered public accounting firm for the fiscal year ending December 31, 2026.","2026-06-16 20:08:40",[5969],{"exhibit_number":5970,"htm_reference":5971,"full_url":5972},"EX-10.1","exhibit101.htm","https://www.sec.gov/Archives/edgar/data/1604821/000160482126000003/exhibit101.htm",{"symbol":5,"accessionnumber":5974,"filingdate":437,"sec_url":5975,"tags":5976,"headline":5980,"summary":5981,"sector":5931,"industry":5932,"date_processed":5982,"impact_score":5934,"exhibits":5983,"isLocked":5944},"0001604821-26-000002","https://www.sec.gov/Archives/edgar/data/1604821/000160482126000002/0001604821-26-000002-index.htm",{"events":5977},[5978,5979],"Board Member Appointed","Key Executive Appointment","Natera Appoints New Director Thomas Lynch","Natera, Inc. announced the appointment of Thomas Lynch as a new member of its Board of Directors, effective June 2, 2026. The Board has also increased its size from eleven to twelve members. Dr. Lynch will serve as a Class I director with an initial term expiring at the 2028 annual meeting of stockholders. He will be entitled to compensation consistent with other non-employee directors and will be appointed to the Human Capital Committee of the Board.","2026-06-05 20:08:40",[],{"symbol":5,"accessionnumber":5985,"filingdate":552,"sec_url":5986,"tags":5987,"headline":5989,"summary":5990,"sector":5931,"industry":5932,"date_processed":5991,"impact_score":5934,"exhibits":5992,"isLocked":5944},"0001628280-26-032101","https://www.sec.gov/Archives/edgar/data/1604821/000162828026032101/0001628280-26-032101-index.htm",{"events":5988},[5927,5928],"Natera Reports Strong Q1 2026 Financial Results and Raises Annual Guidance","Natera, Inc. reported a 38.8% increase in total revenues to $696.6 million for the first quarter of 2026, compared to $501.8 million in Q1 2025. The company processed approximately 1,013,600 tests, a 18.5% increase from the prior year. Natera also raised its 2026 annual revenue guidance by $120 million at the midpoint, from $2.62 billion - $2.70 billion to $2.74 billion - $2.82 billion. The company's gross margin improved to 64.7% in Q1 2026 from 63.1% in Q1 2025. Natera's net loss for Q1 2026 was $85.1 million, or ($0.60) per diluted share, compared to a net loss of $66.9 million, or ($0.50) per diluted share, in Q1 2025.","2026-05-07 20:11:41",[5993,5996],{"exhibit_number":5937,"htm_reference":5994,"full_url":5995},"ntra-20260331xex991.htm","https://www.sec.gov/Archives/edgar/data/1604821/000162828026032101/ntra-20260331xex991.htm",{"exhibit_number":5941,"htm_reference":5997,"full_url":5998},"ntra-20260331xex992.htm","https://www.sec.gov/Archives/edgar/data/1604821/000162828026032101/ntra-20260331xex992.htm",{"symbol":5,"accessionnumber":5610,"filingdate":696,"sec_url":5612,"tags":6000,"headline":6003,"summary":6004,"sector":5931,"industry":5932,"date_processed":6005,"impact_score":5934,"exhibits":6006,"isLocked":5944},{"events":6001},[6002,5978],"New CEO Appointed","Natera Appoints New Director Eric Rubin","Natera, Inc. announced the appointment of Dr. Eric Rubin as a new member of its Board of Directors, effective March 26, 2026. The Board also increased its size from ten to eleven members. Dr. Rubin will serve as a Class I director with an initial term expiring at the 2028 annual meeting of stockholders. He will receive compensation consistent with the Company's other non-employee directors and will be entitled to an initial equity award that will vest over three years. There are no family relationships between Dr. Rubin and any of the Company's directors or executive officers.","2026-04-01 20:16:41",[],{"symbol":5,"accessionnumber":5621,"filingdate":831,"sec_url":5623,"tags":6008,"headline":6010,"summary":6011,"sector":5931,"industry":5932,"date_processed":6012,"impact_score":6013,"exhibits":6014,"isLocked":5944},{"events":6009},[5964],"Natera Reports Strong 2025 Financial Results","Natera, Inc. reported a 39.8% increase in fourth-quarter revenues to $665.5 million, driven by a significant rise in test volumes and product revenue. Full-year 2025 revenues also grew by 35.9% to $2,306.1 million. The company processed 15.0% more tests in 2025 compared to 2024 and achieved a positive cash inflow of $107.6 million for the full year. Natera expects continued growth in 2026 with anticipated revenues between $2.62 billion and $2.70 billion.","2026-02-26 21:08:42","LOW",[6015,6018],{"exhibit_number":5937,"htm_reference":6016,"full_url":6017},"tm266979d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465926020482/tm266979d1_ex99-1.htm",{"exhibit_number":5941,"htm_reference":6019,"full_url":6020},"tm266979d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465926020482/tm266979d1_ex99-2.htm",{"symbol":5,"accessionnumber":5626,"filingdate":1008,"sec_url":5628,"tags":6022,"headline":6024,"summary":6025,"sector":5931,"industry":5932,"date_processed":6026,"impact_score":5954,"exhibits":6027,"isLocked":5944},{"events":6023},[5964,5927],"Natera Announces Preliminary 2025 Financial Results with Strong Growth","On January 11, 2026, Natera, Inc. released preliminary unaudited financial results for the fourth quarter and full year ended December 31, 2025. The company reported total revenues of approximately $660 million for the fourth quarter, a 39% increase from the previous year, and $2.3 billion for the full year, a 35% increase. The company processed about 923,600 tests in the fourth quarter and 3,525,500 tests for the full year, with significant growth in oncology tests, particularly clinical molecular residual disease (MRD) tests. Despite the strong financial performance, cash inflows were approximately $30 million for the fourth quarter and over $100 million for the full year. These results will be detailed further during the company's earnings call in February 2026.","2026-01-12 21:04:44",[6028],{"exhibit_number":5937,"htm_reference":6029,"full_url":6030},"tm262952d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465926002861/tm262952d1_ex99-1.htm",{"symbol":5,"accessionnumber":5631,"filingdate":1146,"sec_url":5633,"tags":6032,"headline":6038,"summary":6039,"sector":5931,"industry":5932,"date_processed":6040,"impact_score":5934,"exhibits":6041,"isLocked":5944},{"3.02":6033,"8.01":6035},[6034],"Unregistered Stock Issuance",[6036,6037],"Major Legal Settlement","Regulatory Approval","Natera Acquires Foresight Diagnostics for $450M","Natera, Inc. has acquired Foresight Diagnostics Inc., a cancer diagnostics company, in an all-stock transaction worth $450M. The acquisition, finalized on December 4, 2025, includes an upfront payment of $275M and $175M in earnouts contingent on revenue and reimbursement milestones. This strategic move aims to expand Natera's capabilities in molecular residual disease detection, particularly in B-cell lymphomas.","2025-12-05 13:01:42",[6042],{"exhibit_number":5937,"htm_reference":6043,"full_url":6044},"tm2532406d4_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465925118664/tm2532406d4_ex99-1.htm",{"symbol":5,"accessionnumber":5642,"filingdate":1251,"sec_url":5644,"tags":6046,"headline":6051,"summary":6052,"sector":5931,"industry":5932,"date_processed":6053,"impact_score":5934,"exhibits":6054,"isLocked":5944},{"2.02":6047,"9.01":6048},[5927,5928],[6049,6050],"Pro Forma Financial Information","Exhibits Furnished","Natera Reports Strong Third Quarter 2025 Financial Results","Natera, Inc. reported total revenues of $592.2 million for the third quarter of 2025, a 34.7% increase from the same period in 2024. Product revenues grew by 35.3%, and the company processed approximately 893,600 tests, a 15.2% increase. Natera raised its 2025 annual revenue guidance by $160 million at the midpoint, from $2.02 billion - $2.10 billion to $2.18 billion - $2.26 billion. The company also announced positive cash flow of approximately $26.4 million for the quarter.","2025-11-06 21:10:41",[6055,6058],{"exhibit_number":5937,"htm_reference":6056,"full_url":6057},"tm2529763d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465925107727/tm2529763d1_ex99-1.htm",{"exhibit_number":5941,"htm_reference":6059,"full_url":6060},"tm2529763d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465925107727/tm2529763d1_ex99-2.htm",{"symbol":5,"accessionnumber":5652,"filingdate":1622,"sec_url":5654,"tags":6062,"headline":6065,"summary":6066,"sector":5931,"industry":5932,"date_processed":6067,"impact_score":5954,"exhibits":6068,"isLocked":5944},{"2.02":6063,"9.01":6064},[5964,5927],[6050],"Natera Announces Strong Second Quarter 2025 Financial Results and Raises Outlook","Natera, Inc. reported its financial results for the second quarter of 2025, showing a 32.2% increase in total revenues to $546.6 million compared to the same period last year. The company processed approximately 853,100 tests, a 12.2% increase. Natera also raised its 2025 annual revenue outlook by $80 million, citing record growth in Signatera and continued strength in its women's health and organ health product lines. The company processed a gross margin of 63.4%, up from 58.8% in the second quarter of 2024.","2025-08-21 23:05:06",[6069,6072],{"exhibit_number":5937,"htm_reference":6070,"full_url":6071},"tm2522162d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465925075189/tm2522162d1_ex99-1.htm",{"exhibit_number":5941,"htm_reference":6073,"full_url":6074},"tm2522162d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465925075189/tm2522162d1_ex99-2.htm",{"symbol":5,"accessionnumber":5657,"filingdate":1810,"sec_url":5659,"tags":6076,"headline":6082,"summary":6083,"sector":5931,"industry":5932,"date_processed":6084,"impact_score":5934,"exhibits":6085,"isLocked":5944},{"5.02":6077,"5.07":6079,"9.01":6081},[6078],"No viable tag",[6080],"Approved Merger",[6050],"Natera, Inc. Stockholders Approve Equity Incentive Plan Amendment","On June 12, 2025, Natera, Inc. held its Annual Meeting of Stockholders, where the Company's stockholders approved an amendment to the Amended and Restated 2015 Equity Incentive Plan, increasing the shares reserved for issuance under the Plan by 3.6 million shares of the Company's common stock. The meeting also included votes on the election of directors, ratification of Ernst & Young LLP as the Company's independent registered public accounting firm, an advisory vote on the compensation of the Company's named executive officers, and the approval of the aforementioned equity incentive plan amendment. Detailed results of the votes are provided in the filing.","2025-08-22 13:55:51",[6086],{"exhibit_number":5970,"htm_reference":6087,"full_url":6088},"tm2518235d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465925060626/tm2518235d1_ex10-1.htm",{"symbol":5,"accessionnumber":5667,"filingdate":1961,"sec_url":5669,"tags":6090,"headline":6093,"summary":6094,"sector":5931,"industry":5932,"date_processed":6095,"impact_score":6013,"exhibits":6096,"isLocked":5944},{"2.02":6091,"9.01":6092},[5964],[6078],"Natera Reports Strong Q1 2025 Financial Results","Natera, Inc. reported robust financial results for the first quarter of 2025, with total revenues of $501.8 million, representing a 36.5% increase from the same period in 2024. The company achieved a gross margin of 63.1%, up from 56.7% in the first quarter of 2024, driven by higher revenues and cost reductions. Natera processed approximately 855,100 tests, a 16.2% increase from the previous year, and performed around 167,700 oncology tests, a 46.1% increase. Despite a net loss of $66.9 million, the company generated positive cash flow of $23.2 million for the quarter. Natera anticipates 2025 total revenue between $1.94 billion and $2.02 billion, with a gross margin of approximately 60% to 64% of revenues.","2025-08-22 22:29:52",[6097,6100],{"exhibit_number":5937,"htm_reference":6098,"full_url":6099},"tm2513945d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465925046121/tm2513945d1_ex99-1.htm",{"exhibit_number":5941,"htm_reference":6101,"full_url":6102},"tm2513945d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465925046121/tm2513945d1_ex99-2.htm",{"symbol":5,"accessionnumber":5672,"filingdate":2177,"sec_url":5674,"tags":6104,"headline":6107,"summary":6108,"sector":5931,"industry":5932,"date_processed":6109,"impact_score":5954,"exhibits":6110,"isLocked":5944},{"5.02":6105,"9.01":6106},[5978],[6050],"Natera Appoints New Board Member and Increases Board Size","Natera, Inc. announced on March 6, 2025, the appointment of Dr. Monica Bertagnolli as a new member of its Board of Directors, effective the same day. The Board size was increased from ten to eleven members. Dr. Bertagnolli previously served on the Board from November 2020 until her resignation in August 2022. She will serve as a Class III director, with an initial term expiring at the 2027 annual meeting of stockholders. Dr. Bertagnolli will receive compensation consistent with the Company's other non-employee directors.","2025-08-23 20:41:15",[],{"symbol":5,"accessionnumber":5682,"filingdate":2226,"sec_url":5684,"tags":6112,"headline":6115,"summary":6116,"sector":5931,"industry":5932,"date_processed":6117,"impact_score":6013,"exhibits":6118,"isLocked":5944},{"2.02":6113,"9.01":6114},[5964],[6050],"Natera Reports Strong Q4 and Full Year 2024 Financial Results with Significant Revenue Growth","Natera, Inc. reported a robust financial performance for Q4 and the full year of 2024, with total revenues of $476.1 million for Q4 2024, a 53.0% increase from Q4 2023. Full-year revenues for 2024 were $1,696.9 million, a 56.7% increase from 2023. The company processed approximately 792,800 tests in Q4 2024, a 26.5% increase from Q4 2023. Natera generated a gross margin of 62.9% in Q4 2024 and 60.3% for the full year 2024. The company expects 2025 total revenue to be between $1.87 billion and $1.95 billion.","2025-08-23 23:17:40",[],{"symbol":5,"accessionnumber":5687,"filingdate":2393,"sec_url":5689,"tags":6120,"headline":6123,"summary":6124,"sector":5931,"industry":5932,"date_processed":6125,"impact_score":5954,"exhibits":6126,"isLocked":5944},{"2.02":6121,"9.01":6122},[5927],[6050],"Natera Announces Strong Preliminary Q4 and Full-Year 2024 Financial Results","Natera, Inc. announced preliminary unaudited results for the fourth quarter and full year of 2024, showing significant revenue growth and test processing increases. The company reported an approximate 52% increase in Q4 revenues to $472 million and a 56% increase in full-year revenues to $1.7 billion. Test processing also saw notable growth, with oncology tests processing increasing by 54.7% in Q4 and 54.9% for the full year. Non-GAAP cash inflows were positive for both Q4 and the full year, indicating improved operational cash generating capabilities.","2025-11-19 23:37:53",[6127],{"exhibit_number":5937,"htm_reference":6128,"full_url":6129},"tm253044d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465925002846/tm253044d1_ex99-1.htm",{"symbol":5,"accessionnumber":5692,"filingdate":2509,"sec_url":5694,"tags":6131,"headline":6135,"summary":6136,"sector":5931,"industry":5932,"date_processed":6137,"impact_score":6013,"exhibits":6138,"isLocked":5944},{"5.02":6132},[6133,6134],"Executive Employment Agreement","Severance Agreement","Amended Employment Agreement for Executive Chairman","On December 2, 2024, Natera, Inc. entered into an Amended and Restated Employment Agreement with Matthew Rabinowitz, Ph.D., its Executive Chairman and Co-Founder, effective November 1, 2024. The agreement amends previous terms, detailing continued employment terms, compensation, and severance benefits in case of involuntary termination.","2025-11-25 23:57:14",[],{"symbol":5,"accessionnumber":5697,"filingdate":2589,"sec_url":5699,"tags":6140,"headline":6143,"summary":6144,"sector":5931,"industry":5932,"date_processed":6145,"impact_score":5934,"exhibits":6146,"isLocked":5944},{"2.02":6141,"9.01":6142},[5927,5928],[6050],"Natera Announces Strong Third Quarter 2024 Financial Results","Natera, Inc. reported a record increase in total revenues of 63.9% for the third quarter of 2024, reaching $439.8 million, with product revenues growing by 64.4%. The company processed approximately 775,800 tests, an increase of 23.9% year-over-year. Natera also raised its annual guidance for 2024, expecting total revenue between $1.61 to $1.64 billion, with a gross margin of 58% to 61%. The company generated positive cash flow of $34.5 million for the quarter.","2025-12-01 23:42:16",[6147,6150],{"exhibit_number":5937,"htm_reference":6148,"full_url":6149},"tm2427439d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465924116777/tm2427439d1_ex99-1.htm",{"exhibit_number":5941,"htm_reference":6151,"full_url":6152},"tm2427439d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465924116777/tm2427439d1_ex99-2.htm",{"symbol":5,"accessionnumber":5712,"filingdate":2966,"sec_url":5714,"tags":6154,"headline":6157,"summary":6158,"sector":5931,"industry":5932,"date_processed":6159,"impact_score":5954,"exhibits":6160,"isLocked":5944},{"2.02":6155,"9.01":6156},[5927,5964],[6050],"Natera Reports Strong Q2 2024 Financial Results","Natera, Inc. reported significant financial improvements for the second quarter of 2024. Total revenues increased by 58.1% to $413.4 million, driven by a 59.3% rise in product revenues. The company processed approximately 760,300 tests, a 23.2% increase from the same period last year. Natera's gross margin expanded to 58.8% from 45.2% in the second quarter of 2023, reflecting higher revenues and reduced cost of goods sold. The company also achieved positive cash flow of approximately $3.3 million for the quarter.","2025-08-23 19:04:52",[],{"symbol":5,"accessionnumber":5717,"filingdate":3043,"sec_url":5719,"tags":6162,"headline":6165,"summary":6166,"sector":5931,"industry":5932,"date_processed":6167,"impact_score":5954,"exhibits":6168,"isLocked":5944},{"8.01":6163},[6164],"Convertible Notes Offering","Natera Announces Redemption of Convertible Senior Notes","On July 19, 2024, Natera, Inc. announced the redemption of its outstanding 2.25% Convertible Senior Notes due 2027. The redemption is set for October 11, 2024, at the principal amount plus accrued interest. The Company instructed Wilmington Trust, National Association, as trustee, to issue the redemption notice.","2025-08-23 15:03:49",[],{"symbol":5,"accessionnumber":5722,"filingdate":3168,"sec_url":5724,"tags":6170,"headline":6174,"summary":6175,"sector":5931,"industry":5932,"date_processed":6176,"impact_score":5934,"exhibits":6177,"isLocked":5944},{"5.02":6171,"5.07":6172,"9.01":6173},[6002,5979],[5961],[6050],"Natera Inc. Approves Amended Equity Incentive Plan","On June 12, 2024, Natera, Inc. held its Annual Meeting of Stockholders where the stockholders approved the Amended and Restated 2015 Equity Incentive Plan. The plan amendments include increasing the shares reserved for issuance by 6 million, extending the term by 10 years, eliminating the 'evergreen' feature, and removing the ability to reprice options and stock appreciation rights without stockholder approval.","2025-08-23 01:17:29",[],{"symbol":5,"accessionnumber":5732,"filingdate":3312,"sec_url":5734,"tags":6179,"headline":6182,"summary":6183,"sector":5931,"industry":5932,"date_processed":6184,"impact_score":5954,"exhibits":6185,"isLocked":5944},{"2.02":6180,"9.01":6181},[5927,5964],[6050],"Natera Reports Strong First Quarter 2024 Financial Results","Natera, Inc. announced its first quarter 2024 financial results, reporting total revenues of $367.7 million, a 52.1% increase from the prior year. The company processed approximately 735,800 tests, reflecting a 17.5% growth. Gross margins improved to 56.7%, and the company achieved positive cash flow of approximately $3.0 million. Notable achievements include the launch of a fetal RhD NIPT test and the publication of significant data in oncology and organ health.","2025-08-22 19:17:59",[6186,6189],{"exhibit_number":5937,"htm_reference":6187,"full_url":6188},"tm2413904d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465924059333/tm2413904d1_ex99-1.htm",{"exhibit_number":5941,"htm_reference":6190,"full_url":6191},"tm2413904d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465924059333/tm2413904d1_ex99-2.htm",{"symbol":5,"accessionnumber":5742,"filingdate":3592,"sec_url":5744,"tags":6193,"headline":6196,"summary":6197,"sector":5931,"industry":5932,"date_processed":6198,"impact_score":6013,"exhibits":6199,"isLocked":5944},{"2.02":6194,"9.01":6195},[5964],[6050],"Natera Reports Strong Financial Results for Q4 and Full Year 2023","Natera, Inc. reported significant revenue growth for the fourth quarter and full year 2023, with total revenues increasing by 43.2% and 32.0% respectively. The company processed more tests and recognized revenue on more tests, leading to improved gross margins. Natera also provided financial guidance for 2024, anticipating total revenue between $1.32 billion and $1.35 billion and a gross margin of 50% to 53%.","2025-08-22 05:36:01",[6200,6203],{"exhibit_number":5937,"htm_reference":6201,"full_url":6202},"tm247042d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465924028724/tm247042d1_ex99-1.htm",{"exhibit_number":5941,"htm_reference":6204,"full_url":6205},"tm247042d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465924028724/tm247042d1_ex99-2.htm",{"symbol":5,"accessionnumber":5747,"filingdate":3738,"sec_url":5749,"tags":6207,"headline":6211,"summary":6212,"sector":5931,"industry":5932,"date_processed":6213,"impact_score":5954,"exhibits":6214,"isLocked":5944},{"8.01":6208,"9.01":6210},[6209],"Strategic Partnership Announced",[6050],"Natera Acquires Invitae's Non-Invasive Prenatal and Carrier Screening Business","On January 22, 2024, Natera, Inc. announced the acquisition of certain assets from Invitae Corporation relating to its non-invasive prenatal screening and genetic carrier screening business. The transaction includes an upfront payment of $10 million and potential milestone payments totaling up to $42.5 million, including cash and litigation-related credits. Invitae will transition its screening customers to Natera as part of the agreement.","2025-08-22 00:10:14",[6215],{"exhibit_number":5937,"htm_reference":6216,"full_url":6217},"tm243767d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465924005384/tm243767d1_ex99-1.htm",{"symbol":5,"accessionnumber":5752,"filingdate":3783,"sec_url":5754,"tags":6219,"headline":6222,"summary":6223,"sector":5931,"industry":5932,"date_processed":6224,"impact_score":6013,"exhibits":6225,"isLocked":5944},{"2.02":6220,"9.01":6221},[5964],[6050],"Natera Announces Preliminary Fourth Quarter and Full Year 2023 Revenues","Natera, Inc. announced preliminary fourth quarter and full year 2023 revenues on January 9, 2024. The company expects total revenues of approximately $300 million for the fourth quarter, a 38% increase from the same period in 2022. For the full year 2023, Natera anticipates total revenues of approximately $1.07 billion, a 30% increase from 2022. These results are approximately $20 million above the top end of their guidance. Further details and final financial results will be disclosed during their earnings call in February 2024.","2025-08-21 23:11:34",[6226,6229],{"exhibit_number":5937,"htm_reference":6227,"full_url":6228},"tm242418d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465924002451/tm242418d1_ex99-1.htm",{"exhibit_number":5941,"htm_reference":6230,"full_url":6231},"tm242418d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1604821/000110465924002451/tm242418d1_ex99-2.htm",null,1789889810091]