[{"data":1,"prerenderedAt":6297},["ShallowReactive",2],{"company-overview-NVDA":3},{"company_profile":4,"ohlc":24,"spy":4205,"trading_signals":5481,"company_actions":5623,"filings_8k":5941,"report_history":6296,"insider_summary":6296,"filings_summary":6296,"financials_summary":6296,"institutional_summary":6296,"seo_links":6296},{"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},"NVDA","Nvidia Corporation","NASDAQ","XNGS","Technology","Semiconductors",36000,"https://www.nvidia.com","Nvidia Corporation is a leading technology company that specializes in the design and production of graphics processing units (GPUs) and integrated circuit technologies. Its GPUs are primarily known for their high performance in rendering graphics, making them a vital component in gaming, professional visualization, data centers, and autonomous machines. Founded in 1993, the company has a significant presence in sectors such as gaming, data science, machine learning, and artificial intelligence, where computational power is paramount. Nvidia’s product line includes the GeForce series for gaming and the Quadro series for professional graphics. Beyond hardware, the company offers software solutions like CUDA, a parallel computing platform enabling dramatic increases in computing performance by harnessing the power of the GPU. As a major player in the semiconductor industry, Nvidia is pivotal in advancing AI applications, powering deep learning frameworks, and fostering developments in fields like self-driving cars and high-performance computing. The firm, headquartered in Santa Clara, California, influences both consumer technology markets and the broader computing industry landscape.","Common Stock","Mr. Jen-Hsun  Huang","2788 San Tomas Expressway","Santa Clara",95051,"CA","United States","(408) 486-2000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,121,127,133,139,145,150,155,161,167,173,179,185,191,196,202,208,214,220,226,232,238,243,249,255,261,267,273,279,285,291,297,302,307,313,317,323,329,335,341,347,352,358,364,369,375,381,387,392,398,404,409,415,421,427,433,439,445,451,457,463,468,474,480,486,492,498,503,509,515,521,527,533,539,545,550,556,562,566,572,578,584,589,594,600,604,610,615,621,625,630,635,641,646,651,655,661,667,673,679,685,691,697,703,709,715,721,727,733,739,745,751,757,763,769,775,781,787,792,798,804,810,816,822,828,833,839,845,851,857,863,869,875,881,886,892,898,904,910,916,922,927,933,939,945,951,957,961,966,972,977,983,989,995,1001,1007,1011,1017,1021,1027,1033,1038,1042,1047,1052,1057,1063,1068,1074,1080,1085,1091,1097,1103,1109,1114,1120,1125,1131,1136,1140,1144,1150,1155,1161,1166,1170,1176,1181,1186,1192,1198,1204,1210,1215,1220,1226,1232,1237,1243,1247,1253,1259,1265,1270,1276,1282,1288,1294,1300,1304,1309,1315,1320,1325,1330,1335,1341,1346,1350,1355,1361,1367,1370,1374,1380,1384,1388,1393,1398,1403,1407,1412,1417,1423,1429,1434,1438,1444,1449,1455,1460,1464,1469,1475,1481,1487,1493,1499,1504,1510,1516,1522,1527,1533,1539,1545,1549,1554,1559,1564,1567,1572,1576,1579,1584,1590,1596,1600,1605,1611,1615,1620,1625,1630,1635,1641,1646,1652,1658,1662,1668,1672,1678,1683,1689,1695,1701,1707,1713,1719,1725,1731,1737,1743,1749,1755,1761,1767,1773,1779,1785,1791,1797,1801,1807,1813,1818,1824,1830,1836,1842,1848,1854,1860,1866,1872,1878,1884,1890,1896,1901,1906,1911,1917,1923,1928,1934,1940,1946,1952,1958,1964,1970,1975,1981,1987,1993,1999,2005,2011,2017,2022,2028,2034,2040,2046,2052,2057,2063,2069,2075,2081,2086,2091,2097,2102,2108,2114,2120,2126,2132,2138,2144,2150,2156,2162,2168,2174,2180,2186,2192,2198,2204,2210,2215,2221,2227,2233,2239,2245,2251,2257,2263,2269,2274,2280,2286,2292,2297,2303,2309,2314,2320,2326,2332,2337,2342,2348,2353,2359,2365,2371,2377,2383,2388,2393,2399,2403,2409,2414,2420,2426,2431,2437,2442,2447,2453,2458,2464,2470,2476,2480,2486,2492,2498,2503,2509,2515,2521,2527,2533,2538,2543,2548,2553,2558,2560,2566,2572,2578,2584,2590,2596,2602,2608,2614,2620,2626,2632,2638,2644,2650,2655,2659,2663,2669,2674,2679,2685,2691,2697,2702,2708,2713,2717,2722,2728,2734,2737,2743,2747,2753,2759,2765,2770,2776,2782,2788,2793,2799,2805,2809,2814,2819,2824,2829,2833,2839,2845,2851,2856,2862,2868,2873,2879,2885,2891,2896,2901,2907,2913,2919,2925,2931,2935,2941,2946,2950,2955,2961,2966,2972,2977,2983,2989,2993,2999,3004,3010,3016,3022,3028,3033,3038,3043,3049,3055,3061,3065,3071,3075,3080,3085,3091,3097,3102,3107,3113,3119,3122,3128,3134,3138,3144,3149,3153,3158,3163,3169,3174,3179,3184,3190,3196,3201,3206,3211,3217,3221,3226,3230,3236,3241,3245,3250,3254,3259,3265,3271,3277,3283,3289,3295,3301,3307,3313,3319,3325,3331,3337,3343,3349,3355,3361,3367,3373,3379,3385,3391,3397,3403,3409,3414,3420,3425,3431,3436,3441,3447,3453,3458,3463,3468,3474,3480,3485,3491,3497,3503,3508,3513,3517,3523,3529,3534,3540,3546,3552,3557,3562,3567,3572,3577,3583,3589,3595,3601,3607,3612,3618,3624,3630,3636,3642,3648,3654,3660,3666,3671,3677,3683,3689,3695,3701,3707,3713,3719,3725,3731,3737,3743,3749,3755,3761,3767,3773,3779,3785,3791,3797,3802,3808,3814,3820,3826,3832,3838,3843,3848,3854,3860,3865,3870,3874,3880,3885,3891,3897,3902,3907,3912,3916,3922,3927,3932,3938,3942,3948,3954,3959,3964,3970,3976,3982,3986,3991,3995,3999,4003,4008,4013,4018,4024,4030,4035,4041,4047,4052,4058,4064,4070,4076,4082,4088,4094,4100,4106,4112,4117,4123,4127,4132,4137,4142,4148,4153,4159,4164,4169,4174,4180,4184,4190,4196,4200],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",219.35,222.73,218.04,222.27,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",218.38,219.91,217.15,219.34,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",214.14,216.76,212.5,213.9,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",213.38,213.94,211.16,212.17,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",211.24,212.77,208.93,210.96,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",221.24,222,218.15,218.29,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",220.53,220.99,217.2,218.36,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",225.28,226.18,223.46,223.67,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",233.11,233.71,224.85,225.73,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",231.09,234.76,229.63,230.36,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",226.02,230.4,224.75,228.45,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",218.79,227.95,218.48,224.41,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",216.75,220.41,215.1,217.44,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",218.87,221.3,216.21,220.78,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-28",227.36,229.26,216.81,217.55,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-27",222.86,230.47,220.9,227.98,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-26",212.64,213.6,209.23,209.66,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-25",211.03,214.73,210.11,213.05,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-24",215.53,215.59,207.25,208.48,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-21",218.42,218.74,214.5,214.72,{"symbol":5,"time":146,"open":66,"high":147,"low":148,"close":149},"2026-08-20",219.86,215.66,216.85,{"symbol":5,"time":151,"open":152,"high":153,"low":40,"close":154},"2026-08-19",221.67,222.87,217.56,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-18",220.45,221.64,218.69,219.74,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-17",225.98,227.92,224.86,225.01,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-14",226.77,227.49,224.5,225.16,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-13",225.06,227.23,223.71,225.3,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-12",221.04,225.1,220.2,224.09,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-11",222.17,222.2,216.2,217.5,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":114},"2026-08-10",223.4,224.14,216.77,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-07",221.54,224.76,220.66,223.96,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-06",221.53,223.63,217,218.99,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-05",216.86,222.22,216.4,219.22,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-08-04",211.3,213.06,209.05,211.94,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-08-03",197.69,208.74,196.85,206.64,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-31",198.44,202,194.95,200.75,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-07-30",193.45,197.25,191.52,195.04,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":242},"2026-07-29",195.85,197.07,190.01,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-28",195,198.7,192.74,197.01,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-27",208.2,208.75,195.44,196.51,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-24",207.45,211.91,204.81,206.84,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-23",209.46,210.87,205.96,208.76,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-22",205.81,214.39,204.95,212.06,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-21",207.54,208.65,204.01,207.29,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-20",205.87,207.74,202.28,203.28,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-17",202.64,206.65,197.97,202.81,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-16",210.17,211.08,205.85,207.4,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":41},"2026-07-15",211.96,213.81,206.04,{"symbol":5,"time":303,"open":251,"high":304,"low":305,"close":306},"2026-07-14",212.55,203.8,211.8,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-13",208.54,210.57,203,203.53,{"symbol":5,"time":314,"open":229,"high":315,"low":316,"close":54},"2026-07-10",211,201.92,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-09",204.46,204.59,198.96,202.78,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-08",195.18,205.16,195.06,204.12,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-07",192.37,198.41,191.14,196.93,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-06",194.42,197.55,193.99,195.55,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-07-02",197.14,200.06,192.35,194.83,{"symbol":5,"time":348,"open":349,"high":350,"low":234,"close":351},"2026-07-01",196.2,199.85,197.58,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-30",197.24,200.63,195.11,200.09,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-29",193.85,196.18,189.8,194.97,{"symbol":5,"time":365,"open":366,"high":340,"low":367,"close":368},"2026-06-26",193.12,191.22,192.53,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-25",200.08,200.8,192.13,195.74,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-24",200.12,201.67,196.58,199,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-23",202.17,203.77,200,200.04,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":276},"2026-06-22",211.44,213.99,207.72,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-18",207.33,211.39,206.5,210.69,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-17",208.53,209.21,203.08,204.65,{"symbol":5,"time":405,"open":406,"high":407,"low":278,"close":408},"2026-06-16",211.18,211.49,207.41,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-15",208.92,212.71,208.34,212.45,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-12",204.86,207.07,203.44,205.19,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-11",201.49,205.66,199.54,204.87,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-10",204.43,207.22,199.92,200.42,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-09",210.62,211.4,199.34,208.19,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-08",210.18,210.47,206,208.64,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-05",214.53,214.87,204.33,205.1,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-04",213.91,221.6,210.97,218.66,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-03",221.72,222.82,214.51,214.75,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":460},"2026-06-02",227.18,232.28,221.35,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-06-01",215.73,224.87,215.7,224.36,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-05-29",214.58,217.86,211.13,211.14,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-28",211.28,215.52,211.22,214.25,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-27",214.12,214.15,208.78,212.6,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-26",216.54,218.18,212,214.86,{"symbol":5,"time":499,"open":119,"high":500,"low":501,"close":502},"2026-05-22",221.01,214.8,215.33,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":508},"2026-05-21",222.29,227.4,217.93,219.51,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":514},"2026-05-20",223.18,226.13,220.5,223.47,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-05-19",219.62,224.48,217.91,220.61,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-18",229.87,230,218.37,222.32,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-15",229.76,231.5,224.24,225.32,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-14",229.85,236.54,229.3,235.74,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-05-13",224.93,227.84,221.57,225.83,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":108},"2026-05-12",218.55,223.75,214.92,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":555},"2026-05-11",214.04,222.3,213.89,219.44,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-05-08",213.03,217.8,212.89,215.2,{"symbol":5,"time":563,"open":413,"high":564,"low":396,"close":565},"2026-05-07",214.2,211.5,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-06",199.89,208.27,198.61,207.83,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-05-05",199.3,200.24,196.03,196.5,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-05-04",199.5,201.73,194.74,198.48,{"symbol":5,"time":585,"open":586,"high":311,"low":587,"close":588},"2026-05-01",201.28,197.12,198.45,{"symbol":5,"time":590,"open":591,"high":592,"low":246,"close":593},"2026-04-30",209.93,210.3,199.57,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-29",212.7,212.72,207.58,209.25,{"symbol":5,"time":601,"open":602,"high":130,"low":251,"close":603},"2026-04-28",209.49,213.17,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-04-27",209.65,216.83,207.38,216.61,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":569},"2026-04-24",199.96,210.95,199.81,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-23",202.46,203.83,197.22,199.64,{"symbol":5,"time":622,"open":623,"high":624,"low":380,"close":624},"2026-04-22",200.99,202.5,{"symbol":5,"time":626,"open":627,"high":628,"low":380,"close":629},"2026-04-21",202.13,202.75,199.88,{"symbol":5,"time":631,"open":632,"high":383,"low":633,"close":634},"2026-04-20",199.98,197.84,202.06,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-17",199.9,201.7,199.27,201.68,{"symbol":5,"time":642,"open":643,"high":350,"low":644,"close":645},"2026-04-16",197.43,195.81,198.35,{"symbol":5,"time":647,"open":648,"high":649,"low":374,"close":650},"2026-04-15",196.54,200.4,198.87,{"symbol":5,"time":652,"open":653,"high":254,"low":654,"close":254},"2026-04-14",190.84,190.77,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-04-13",186.03,189.66,185.74,189.31,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-04-10",184.31,190,184.3,188.63,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-04-09",181.84,184.08,180.62,183.91,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2026-04-08",184.5,185.26,180.3,182.08,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-04-07",175.73,178.23,173.66,178.1,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-04-06",177.16,177.79,175.76,177.64,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-04-02",172.18,177.49,171.37,177.39,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-04-01",176,177.37,174.75,175.75,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-03-31",166.97,174.62,166.96,174.4,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-03-30",168.78,169.45,164.27,165.17,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-27",170,170.97,167.01,167.52,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-26",176.07,176.51,171.14,171.24,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-25",177.1,181.22,176.85,178.68,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-24",174.83,176.22,173.98,175.2,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-03-23",177.26,178.37,174.76,175.64,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-03-20",178,178.26,171.72,172.7,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2026-03-19",178.01,179.98,175.79,178.56,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-03-18",182.48,183.38,180.33,180.4,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-03-17",185.06,185.4,181.68,181.93,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-16",182.97,188.88,181.41,183.22,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-03-13",184.92,186.09,179.94,180.25,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-12",184.05,184.94,181.75,183.14,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":657},"2026-03-11",185.91,187.62,184.45,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-03-10",182.4,186.44,182.01,184.77,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-03-09",176.83,182.91,175.56,182.65,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-06",179.84,182.76,176.82,177.82,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-03-05",181.17,184.06,177.88,183.34,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-03-04",180.44,184.7,180.06,183.04,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-03-03",178.49,180.9,176.92,180.05,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":759},"2026-03-02",175.01,183.46,174.64,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-02-27",181.25,182.59,176.38,177.19,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-02-26",194.27,194.29,184.32,184.89,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-25",194.45,197.63,193.79,195.56,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-24",191.49,193.77,187.4,192.85,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-23",191.4,193.95,189.58,191.55,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-20",186.57,190.33,185.94,189.82,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-02-19",187.06,188.43,185.66,187.9,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2026-02-18",188.75,190.37,186.76,187.98,{"symbol":5,"time":882,"open":785,"high":883,"low":884,"close":885},"2026-02-17",187.15,179.18,184.97,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-13",187.48,187.5,181.59,182.81,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-02-12",193.03,193.61,186.51,186.94,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-02-11",192.45,193.26,188.77,190.05,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-02-10",191.38,192.48,188.12,188.54,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-02-09",184.26,193.66,183.95,190.04,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-02-06",176.69,187,174.6,185.41,{"symbol":5,"time":923,"open":924,"high":808,"low":925,"close":926},"2026-02-05",174.93,171.03,171.88,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-02-04",179.46,179.58,171.91,174.19,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2026-02-03",186.24,186.27,176.23,180.34,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-02-02",187.2,190.3,184.88,185.61,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2026-01-30",191.21,194.49,189.47,191.13,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-01-29",191.34,193.48,186.06,192.51,{"symbol":5,"time":958,"open":959,"high":345,"low":960,"close":236},"2026-01-28",191.27,189.84,{"symbol":5,"time":962,"open":963,"high":664,"low":964,"close":965},"2026-01-27",187.24,185.7,188.52,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2026-01-26",187.16,189.12,185.99,186.47,{"symbol":5,"time":973,"open":889,"high":974,"low":975,"close":976},"2026-01-23",189.6,186.82,187.67,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-01-22",184.75,186.17,183.93,184.84,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-21",179.05,185.38,178.4,183.32,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-20",181.9,182.38,177.61,178.07,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2026-01-16",189.08,190.44,186.08,186.23,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":1006},"2026-01-15",186.5,189.7,186.33,187.05,{"symbol":5,"time":1008,"open":843,"high":1009,"low":1010,"close":786},"2026-01-14",184.46,180.8,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-13",185,188.11,183.4,185.81,{"symbol":5,"time":1018,"open":774,"high":1019,"low":1020,"close":784},"2026-01-12",187.12,183.02,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2026-01-09",185.08,186.34,183.67,184.86,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2026-01-08",189.11,189.55,183.71,185.04,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":1029},"2026-01-07",188.57,191.37,186.56,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":975,"close":963},"2026-01-06",190.52,192.17,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":908},"2026-01-05",191.76,193.63,186.15,{"symbol":5,"time":1048,"open":960,"high":1049,"low":1050,"close":1051},"2026-01-02",192.93,188.26,188.85,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1003},"2025-12-31",189.57,190.56,186.49,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-12-30",188.24,188.99,186.93,187.54,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":789,"close":1067},"2025-12-29",187.71,188.76,188.22,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-26",189.92,192.69,188,190.53,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-24",187.94,188.91,186.59,188.61,{"symbol":5,"time":1081,"open":771,"high":1082,"low":1083,"close":1084},"2025-12-23",189.33,182.9,189.21,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-22",183.92,184.16,182.35,183.69,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-19",176.67,181.45,176.34,180.99,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-18",174.53,176.15,171.82,174.14,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-12-17",176.1,176.13,170.31,170.94,{"symbol":5,"time":1110,"open":1111,"high":824,"low":1112,"close":1113},"2025-12-16",176.26,174.9,177.72,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-12-15",177.94,178.42,175.03,176.29,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":706,"close":1124},"2025-12-12",181.11,182.82,175.02,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-12-11",180.28,181.32,176.62,180.93,{"symbol":5,"time":1132,"open":885,"high":1133,"low":1134,"close":1135},"2025-12-10",185.48,182.04,183.78,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":988,"close":885},"2025-12-09",185.56,185.72,{"symbol":5,"time":1141,"open":1142,"high":1072,"low":794,"close":1143},"2025-12-08",182.64,185.55,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-12-05",183.89,184.66,180.91,182.41,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":760},"2025-12-04",181.62,184.52,179.96,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-12-03",181.08,182.45,179.11,179.59,{"symbol":5,"time":1162,"open":1163,"high":873,"low":1164,"close":1165},"2025-12-02",181.76,180,181.46,{"symbol":5,"time":1167,"open":743,"high":677,"low":1168,"close":1169},"2025-12-01",173.68,179.92,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-11-28",179.01,179.29,176.5,177,{"symbol":5,"time":1177,"open":1178,"high":801,"low":1179,"close":1180},"2025-11-26",181.63,178.24,180.26,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":809},"2025-11-25",174.91,178.16,169.55,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-11-24",179.49,183.5,176.48,182.55,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-11-21",181.24,184.56,172.93,178.88,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-11-20",195.95,196,179.85,180.64,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-11-19",184.79,187.86,182.83,186.52,{"symbol":5,"time":1211,"open":760,"high":1212,"low":1213,"close":1214},"2025-11-18",184.8,179.65,181.36,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":843,"close":1219},"2025-11-17",185.97,189,186.6,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-14",182.86,191.01,180.58,190.17,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-13",191.05,191.44,183.85,186.86,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":950,"close":1236},"2025-11-12",195.72,195.89,193.8,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":1242},"2025-11-11",195.16,195.42,191.3,193.16,{"symbol":5,"time":1244,"open":356,"high":1245,"low":849,"close":1246},"2025-11-10",199.94,199.05,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2025-11-07",184.9,188.32,178.91,188.15,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-11-06",196.42,197.62,186.38,188.08,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1263,"close":1264},"2025-11-05",198.77,202.92,194.65,195.21,{"symbol":5,"time":1266,"open":311,"high":1267,"low":1268,"close":1269},"2025-11-04",203.97,197.93,198.69,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1275},"2025-11-03",208.08,211.34,205.56,206.88,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-10-31",206.45,207.97,202.07,202.49,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-10-30",205.15,206.16,201.41,202.89,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-10-29",207.98,212.19,204.78,207.04,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-10-28",193.05,203.15,191.91,201.03,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":872,"close":853},"2025-10-27",189.99,192,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1189,"close":1308},"2025-10-24",183.84,187.47,186.26,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-10-23",180.42,183.03,179.79,182.16,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1127},"2025-10-22",181.14,183.44,176.76,{"symbol":5,"time":1321,"open":1322,"high":1322,"low":1323,"close":1324},"2025-10-21",182.79,179.8,181.16,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1329,"close":1142},"2025-10-20",183.13,185.2,181.73,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":774},"2025-10-17",180.18,184.1,179.75,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-10-16",182.23,183.28,179.77,181.81,{"symbol":5,"time":1342,"open":1212,"high":1343,"low":1344,"close":1345},"2025-10-15",184.87,177.29,179.83,{"symbol":5,"time":1347,"open":797,"high":1212,"low":1348,"close":1349},"2025-10-14",179.7,180.03,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1250},"2025-10-13",187.97,190.11,185.96,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-10-10",193.51,195.62,182.05,183.16,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-10-09",192.23,195.3,191.06,192.57,{"symbol":5,"time":1368,"open":865,"high":974,"low":1369,"close":1029},"2025-10-08",186.54,{"symbol":5,"time":1371,"open":1000,"high":1372,"low":1373,"close":1032},"2025-10-07",189.06,184,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-10-06",185.5,187.23,183.33,185.54,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":986,"close":790},"2025-10-03",189.19,190.36,{"symbol":5,"time":1385,"open":974,"high":1228,"low":1386,"close":1387},"2025-10-02",188.06,188.89,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":963},"2025-10-01",185.24,188.14,183.9,{"symbol":5,"time":1394,"open":678,"high":1395,"low":1396,"close":1397},"2025-09-30",187.35,181.48,186.58,{"symbol":5,"time":1399,"open":1400,"high":1373,"low":1401,"close":1402},"2025-09-29",180.43,180.32,181.85,{"symbol":5,"time":1404,"open":1405,"high":1339,"low":924,"close":1406},"2025-09-26",178.17,178.19,{"symbol":5,"time":1408,"open":1409,"high":1180,"low":1410,"close":1411},"2025-09-25",174.48,173.13,177.69,{"symbol":5,"time":1413,"open":1339,"high":1414,"low":1415,"close":1416},"2025-09-24",179.78,175.4,176.97,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-09-23",181.97,182.42,176.21,178.43,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1428},"2025-09-22",175.3,184.55,174.71,183.61,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1093},"2025-09-19",175.77,178.08,175.18,{"symbol":5,"time":1435,"open":737,"high":729,"low":1436,"close":1437},"2025-09-18",172.96,176.24,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-09-17",172.64,173.2,168.41,170.29,{"symbol":5,"time":1445,"open":1175,"high":1446,"low":1447,"close":1448},"2025-09-16",177.5,174.38,174.88,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1454},"2025-09-15",175.67,178.85,174.51,177.75,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":809},"2025-09-12",177.77,178.6,176.45,{"symbol":5,"time":1461,"open":1462,"high":1127,"low":1190,"close":1463},"2025-09-11",179.68,177.17,{"symbol":5,"time":1465,"open":1466,"high":1173,"low":1467,"close":1468},"2025-09-10",176.64,175.47,177.33,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-09-09",169.09,170.98,166.74,170.76,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-09-08",167.55,170.96,167.35,168.31,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-09-05",168.03,169.03,164.07,167.02,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-09-04",170.57,171.86,169.41,171.66,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-09-03",171.06,172.41,168.88,170.62,{"symbol":5,"time":1500,"open":717,"high":1501,"low":1502,"close":1503},"2025-09-02",172.38,167.22,170.78,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1508,"close":1509},"2025-08-29",178.11,178.15,173.15,174.18,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1514,"close":1515},"2025-08-28",180.82,184.47,176.41,180.17,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1521},"2025-08-27",181.98,182.49,179.1,181.6,{"symbol":5,"time":1523,"open":820,"high":1524,"low":1525,"close":1526},"2025-08-26",182.39,178.81,181.77,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-08-25",178.35,181.91,176.57,179.81,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1538},"2025-08-22",172.61,178.59,171.2,177.99,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-08-21",174.85,176.9,173.81,174.98,{"symbol":5,"time":1546,"open":1547,"high":699,"low":1548,"close":1415},"2025-08-20",175.17,168.8,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":744},"2025-08-19",182.43,182.5,175.49,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":796},"2025-08-18",180.6,182.94,180.59,{"symbol":5,"time":1560,"open":1561,"high":991,"low":1562,"close":1563},"2025-08-15",181.88,178.04,180.45,{"symbol":5,"time":1565,"open":1334,"high":1020,"low":929,"close":1566},"2025-08-14",182.02,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":890},"2025-08-13",182.62,183.97,179.35,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":929,"close":1360},"2025-08-12",182.96,184.48,{"symbol":5,"time":1577,"open":1359,"high":1306,"low":780,"close":1578},"2025-08-11",182.06,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":762,"close":1583},"2025-08-08",181.55,183.3,182.7,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-08-07",181.57,183.88,178.8,180.77,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1594,"close":1595},"2025-08-06",176.33,179.9,176.25,179.42,{"symbol":5,"time":1597,"open":1598,"high":1180,"low":1599,"close":748},"2025-08-05",179.62,175.9,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1164},"2025-08-04",175.16,180.2,174.52,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-08-01",174.09,176.54,170.89,173.72,{"symbol":5,"time":1612,"open":1083,"high":1582,"low":1613,"close":1614},"2025-07-31",175.93,177.87,{"symbol":5,"time":1616,"open":724,"high":1617,"low":1618,"close":1619},"2025-07-30",179.89,176.04,179.27,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1124,"close":1624},"2025-07-29",177.96,179.38,175.51,{"symbol":5,"time":1626,"open":1627,"high":1175,"low":1628,"close":1629},"2025-07-28",174.02,173.97,176.75,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1436,"close":1634},"2025-07-25",173.61,174.72,173.5,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1639,"close":1640},"2025-07-24",172.44,173.83,171.3,173.74,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1503},"2025-07-23",169.53,171.26,167.97,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2025-07-22",171.34,171.39,164.58,167.03,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-07-21",172.75,173.38,171,171.38,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1644,"close":1496},"2025-07-18",173.64,174.25,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1667},"2025-07-17",172.02,174.16,170.83,173,{"symbol":5,"time":1669,"open":1495,"high":1670,"low":1671,"close":695},"2025-07-16",171.75,168.9,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1676,"close":1677},"2025-07-15",171.19,172.4,169.2,170.7,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1485},"2025-07-14",165.37,165.49,162.02,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1688},"2025-07-11",163.72,167.89,163.47,164.92,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1693,"close":1694},"2025-07-10",164.32,164.5,161.61,164.1,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1699,"close":1700},"2025-07-09",161.22,164.42,161.16,162.88,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-07-08",159.33,160.22,158.39,160,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-07-07",158.2,159.31,157.34,158.24,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-07-03",158.37,160.98,157.77,159.34,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-07-02",152.98,157.6,152.97,157.25,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-07-01",156.29,157.2,151.49,153.3,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-06-30",158.4,158.66,155.96,157.99,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-06-27",156.04,158.71,155.26,157.75,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1747,"close":1748},"2025-06-26",155.98,156.72,154,155.02,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1753,"close":1754},"2025-06-25",149.27,154.45,149.26,154.31,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1759,"close":1760},"2025-06-24",145.56,147.96,145.5,147.9,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":1766},"2025-06-23",142.5,144.78,142.03,144.17,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2025-06-20",145.45,146.2,142.65,143.85,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-06-18",144.01,145.65,143.12,145.48,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-06-17",144.49,145.22,143.78,144.12,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-06-16",143.35,146.18,143.2,144.69,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-06-13",142.48,143.58,140.85,141.97,{"symbol":5,"time":1798,"open":1796,"high":1799,"low":1800,"close":1799},"2025-06-12",145,141.85,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1806},"2025-06-11",144.61,144.99,141.87,142.83,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1812},"2025-06-10",142.69,144.29,141.53,143.96,{"symbol":5,"time":1814,"open":1815,"high":1799,"low":1816,"close":1817},"2025-06-09",143.19,141.94,142.63,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1823},"2025-06-06",142.51,143.27,141.51,141.72,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1829},"2025-06-05",142.17,144,138.83,139.99,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2025-06-04",142.19,142.39,139.54,141.92,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1841},"2025-06-03",138.78,142,137.95,141.22,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1846,"close":1847},"2025-06-02",135.49,138.12,135.4,137.38,{"symbol":5,"time":1849,"open":1850,"high":1851,"low":1852,"close":1853},"2025-05-30",138.72,139.62,132.92,135.13,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-05-29",142.25,143.49,137.91,139.19,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-05-28",136.03,137.25,134.79,134.81,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-05-27",134.15,135.66,133.31,135.5,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-05-23",130,132.68,129.16,131.29,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":1882,"close":1883},"2025-05-22",132.23,134.25,131.55,132.83,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1888,"close":1889},"2025-05-21",133.06,137.4,130.59,131.8,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1894,"close":1895},"2025-05-20",134.29,134.58,132.62,134.38,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1898,"close":1900},"2025-05-19",132.39,135.87,135.57,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1905,"close":1846},"2025-05-16",136.22,136.35,133.46,{"symbol":5,"time":1907,"open":1892,"high":1908,"low":1909,"close":1910},"2025-05-15",136.3,132.66,134.83,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-05-14",133.2,135.44,131.68,135.34,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-05-13",124.98,131.22,124.47,129.93,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1926},"2025-05-12",121.97,123,120.28,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2025-05-09",117.35,118.23,115.21,116.65,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2025-05-08",118.25,118.68,115.85,117.37,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1945},"2025-05-07",113.05,117.68,112.28,117.06,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2025-05-06",111.48,114.74,110.82,113.54,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2025-05-05",112.91,114.67,112.66,113.82,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-05-02",114.18,115.4,113.37,114.5,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-05-01",113.08,114.94,111.3,111.61,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1973},"2025-04-30",104.47,108.92,104.08,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2025-04-29",107.67,110.2,107.44,109.02,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-04-28",109.69,110.37,106.02,108.73,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-04-25",106.85,111.92,105.73,111.01,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-04-24",103.48,106.54,103.11,106.43,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-04-23",104.52,104.8,102.02,102.71,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2009,"close":2010},"2025-04-22",98.78,99.81,97.28,98.89,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2015,"close":2016},"2025-04-21",98.77,99.44,95.04,96.91,{"symbol":5,"time":2018,"open":2019,"high":1972,"low":2020,"close":2021},"2025-04-17",104.45,100.05,101.49,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-04-16",104.55,106.79,100.45,104.49,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-04-15",110.97,113.62,110.5,112.2,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-04-14",114.11,114.29,109.07,110.71,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-04-11",108.5,111.55,107.48,110.93,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-04-10",109.37,110.86,99.15,107.57,{"symbol":5,"time":2053,"open":2010,"high":2054,"low":2055,"close":2056},"2025-04-09",115.1,97.53,114.33,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":2062},"2025-04-08",103.81,105.85,94.46,96.3,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-04-07",87.46,101.75,86.62,97.64,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-04-04",98.91,100.13,92.11,94.31,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-04-03",103.51,105.63,101.6,101.8,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2025,"close":2085},"2025-04-02",107.29,111.98,110.42,{"symbol":5,"time":2087,"open":2088,"high":1978,"low":2089,"close":2090},"2025-04-01",108.52,106.47,110.15,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-03-31",105.13,110.96,103.65,108.38,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2038,"close":2101},"2025-03-28",111.49,112.87,109.67,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2025-03-27",111.35,114.45,110.66,111.43,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2025-03-26",118.73,118.84,112.71,113.76,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-03-25",120.55,121.29,118.92,120.69,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-03-24",119.88,122.22,119.34,121.41,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-03-21",116.94,117.99,115.42,117.7,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-03-20",116.55,120.2,116.47,118.53,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-03-19",117.27,120.45,115.68,117.52,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-03-18",118,119.02,114.54,115.43,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-03-17",122.74,122.89,118.03,119.53,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2025-03-14",118.61,121.88,118.15,121.67,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2025-03-13",117.03,117.76,113.79,115.58,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-03-12",114.12,116.76,112.88,115.74,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2025-03-11",106.99,112.24,104.77,108.76,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2025-03-10",109.9,111.85,105.46,106.98,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":2190,"close":2191},"2025-03-07",111.25,113.48,107.56,112.69,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":2197},"2025-03-06",113.53,115.35,110.22,110.57,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2025-03-05",117.58,118.28,114.51,117.3,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-03-04",110.65,119.31,110.11,115.99,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":1944,"close":2214},"2025-03-03",123.51,123.7,114.06,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2025-02-28",118.02,125.09,116.4,124.92,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-02-27",135,135.01,120.01,120.15,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2232},"2025-02-26",129.99,133.73,128.49,131.28,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2025-02-25",129.98,130.2,124.44,126.63,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-02-24",136.56,138.59,130.08,130.28,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2025-02-21",140.04,141.46,134.03,134.43,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2025-02-20",140.03,140.66,136.79,140.11,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":2262},"2025-02-19",139.51,141.36,137.22,139.23,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2025-02-18",141.27,143.44,137.93,139.4,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":1871,"close":2273},"2025-02-14",136.48,139.25,138.85,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2025-02-13",131.56,136.5,131.17,135.29,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2025-02-12",130.02,132.24,129.08,131.14,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2025-02-11",132.58,134.48,131.02,132.8,{"symbol":5,"time":2293,"open":2294,"high":2223,"low":2295,"close":2296},"2025-02-10",130.09,129.96,133.57,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2302},"2025-02-07",129.22,130.37,125,129.84,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2307,"close":2308},"2025-02-06",127.42,128.77,125.21,128.68,{"symbol":5,"time":2310,"open":2311,"high":2301,"low":2312,"close":2313},"2025-02-05",121.76,120.76,124.83,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2025-02-04",116.96,121.2,116.7,118.65,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2025-02-03",114.75,118.57,113.01,116.66,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2025-01-31",123.78,127.85,119.19,120.07,{"symbol":5,"time":2333,"open":2334,"high":2301,"low":2335,"close":2336},"2025-01-30",123.1,118.1,124.65,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2341,"close":2213},"2025-01-29",126.5,126.89,120.05,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2347},"2025-01-28",121.81,129,116.25,128.99,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":2318,"close":2352},"2025-01-27",124.8,128.4,118.42,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2025-01-24",148.37,148.97,141.88,142.62,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":2364},"2025-01-23",145.05,147.23,143.72,147.22,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2369,"close":2370},"2025-01-22",144.66,147.79,143.67,147.07,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2375,"close":2376},"2025-01-21",139.16,141.83,137.09,140.83,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2025-01-17",136.69,138.5,135.46,137.71,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2296},"2025-01-16",138.64,138.75,133.49,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":1877,"close":2392},"2025-01-15",133.65,136.45,136.24,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2397,"close":2398},"2025-01-14",136.05,136.38,130.05,131.76,{"symbol":5,"time":2400,"open":2229,"high":2387,"low":2401,"close":2402},"2025-01-13",129.51,133.23,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2407,"close":2408},"2025-01-10",137.45,139.92,134.22,135.91,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":2256},"2025-01-08",142.58,143.95,137.56,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2025-01-07",153.03,153.13,140.01,140.14,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2025-01-06",148.59,152.16,147.82,149.43,{"symbol":5,"time":2427,"open":2418,"high":2428,"low":2429,"close":2430},"2025-01-03",144.9,139.73,144.47,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2436},"2025-01-02",136,138.88,134.63,138.31,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":1892},"2024-12-31",138.03,138.07,133.83,{"symbol":5,"time":2443,"open":1910,"high":2444,"low":2445,"close":2446},"2024-12-30",140.27,134.02,137.49,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2451,"close":2452},"2024-12-27",138.55,139.02,134.71,137.01,{"symbol":5,"time":2454,"open":2455,"high":1795,"low":2456,"close":2457},"2024-12-26",139.7,137.73,139.93,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2462,"close":2463},"2024-12-24",140,141.9,138.65,140.22,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":2469},"2024-12-23",136.28,139.79,135.12,139.67,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2474,"close":2475},"2024-12-20",129.81,135.28,128.22,134.7,{"symbol":5,"time":2477,"open":2398,"high":2249,"low":2478,"close":2479},"2024-12-19",129.55,130.68,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2484,"close":2485},"2024-12-18",133.86,136.7,128.28,128.91,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":2491},"2024-12-17",129.09,131.59,126.86,130.39,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2496,"close":2497},"2024-12-16",134.18,134.4,130.42,132,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2502,"close":1881},"2024-12-13",138.94,139.6,132.54,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-12-12",137.08,138.44,135.8,137.34,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2513,"close":2514},"2024-12-11",137.36,140.17,135.21,139.31,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2520},"2024-12-10",139.01,141.82,133.79,135.07,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2525,"close":2526},"2024-12-09",138.97,139.95,137.13,138.81,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":2532},"2024-12-06",144.6,145.7,141.31,142.44,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2412,"close":2537},"2024-12-05",145.11,146.54,145.06,{"symbol":5,"time":2539,"open":1839,"high":2540,"low":2541,"close":2542},"2024-12-04",145.79,140.29,145.14,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":1840,"close":2547},"2024-12-03",138.26,140.54,140.26,{"symbol":5,"time":2549,"open":1828,"high":2550,"low":2551,"close":2552},"2024-12-02",140.45,137.82,138.63,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2395,"close":2557},"2024-11-29",136.78,139.35,138.25,{"symbol":5,"time":2559,"open":2224,"high":2261,"low":1889,"close":1916},"2024-11-27",{"symbol":5,"time":2561,"open":2562,"high":2563,"low":2564,"close":2565},"2024-11-26",137.7,139.3,135.67,136.92,{"symbol":5,"time":2567,"open":2568,"high":2569,"low":2570,"close":2571},"2024-11-25",141.99,142.05,135.82,136.02,{"symbol":5,"time":2573,"open":2574,"high":2575,"low":2576,"close":2577},"2024-11-22",145.93,147.16,141.1,141.95,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2582,"close":2583},"2024-11-21",149.35,152.89,140.7,146.67,{"symbol":5,"time":2585,"open":2586,"high":2587,"low":2588,"close":2589},"2024-11-20",147.41,147.56,142.73,145.89,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2594,"close":2595},"2024-11-19",141.32,147.13,140.99,147.01,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2601},"2024-11-18",139.5,141.55,137.15,140.15,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-11-15",144.87,145.24,140.08,141.98,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2024-11-14",147.64,149,145.55,146.76,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-11-13",149.07,149.33,145.9,146.27,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":2625},"2024-11-12",146.78,149.65,146.01,148.29,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2630,"close":2631},"2024-11-11",148.68,148.85,143.57,145.26,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2024-11-08",148.77,149.77,146.26,147.63,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2643},"2024-11-07",146.39,148.93,146.17,148.88,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-11-06",142.96,146.49,141.96,145.61,{"symbol":5,"time":2651,"open":2405,"high":2652,"low":2653,"close":2654},"2024-11-05",140.37,137.33,139.91,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":1900,"close":2395},"2024-11-04",137.21,138.96,{"symbol":5,"time":2660,"open":2475,"high":2661,"low":2662,"close":1846},"2024-11-01",137.31,134.57,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-10-31",137.6,137.61,132.11,132.76,{"symbol":5,"time":2670,"open":1834,"high":2671,"low":2672,"close":2673},"2024-10-30",140.33,136.81,139.34,{"symbol":5,"time":2675,"open":2541,"high":2676,"low":2677,"close":2678},"2024-10-29",142.26,138.9,141.25,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-10-28",143,143.14,140.05,140.52,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2690},"2024-10-25",140.93,144.13,140.8,141.54,{"symbol":5,"time":2692,"open":2693,"high":2694,"low":2695,"close":2696},"2024-10-24",140.82,141.35,138.46,140.41,{"symbol":5,"time":2698,"open":1765,"high":2699,"low":2700,"close":2701},"2024-10-23",142.43,137.46,139.56,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2707},"2024-10-22",142.91,144.42,141.78,143.59,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":2712,"close":2711},"2024-10-21",138.13,143.71,138,{"symbol":5,"time":2714,"open":2715,"high":2677,"low":2716,"close":2712},"2024-10-18",138.67,137.28,{"symbol":5,"time":2718,"open":2673,"high":2719,"low":2720,"close":2721},"2024-10-17",140.89,136.87,136.93,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-10-16",133.98,136.62,131.58,135.72,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2733},"2024-10-15",137.87,138.57,128.74,131.6,{"symbol":5,"time":2735,"open":2736,"high":2501,"low":1908,"close":2440},"2024-10-14",136.47,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-10-11",134.01,135.78,133.66,134.8,{"symbol":5,"time":2744,"open":2745,"high":2223,"low":2746,"close":1865},"2024-10-10",131.91,131,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-10-09",134.11,134.52,131.38,132.65,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2758},"2024-10-08",130.26,133.48,129.42,132.89,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2763,"close":2764},"2024-10-07",124.99,130.64,124.95,127.72,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2220},"2024-10-04",124.94,125.04,121.83,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-10-03",120.92,124.36,120.34,122.85,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-10-02",116.44,119.38,115.14,118.85,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":2787},"2024-10-01",121.77,122.44,115.79,117,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":2160,"close":2792},"2024-09-30",118.31,121.5,121.44,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2024-09-27",123.97,124.03,119.26,121.4,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-09-26",126.8,127.67,121.8,124.04,{"symbol":5,"time":2806,"open":2807,"high":2767,"low":2808,"close":2212},"2024-09-25",122.02,121.61,{"symbol":5,"time":2810,"open":2811,"high":2803,"low":2812,"close":2813},"2024-09-24",116.52,115.38,120.87,{"symbol":5,"time":2815,"open":2134,"high":2816,"low":2817,"close":2818},"2024-09-23",116.99,114.86,116.26,{"symbol":5,"time":2820,"open":1945,"high":2821,"low":2822,"close":2823},"2024-09-20",118.62,115.39,116,{"symbol":5,"time":2825,"open":1930,"high":2826,"low":2827,"close":2828},"2024-09-19",119.66,117.25,117.87,{"symbol":5,"time":2830,"open":2831,"high":2131,"low":2832,"close":1962},"2024-09-18",115.89,113.22,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2837,"close":2838},"2024-09-17",118.17,118.8,114.83,115.59,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2843,"close":2844},"2024-09-16",116.79,118.18,114.36,116.78,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2849,"close":2850},"2024-09-13",119.08,119.96,117.6,119.1,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2812,"close":2855},"2024-09-12",116.84,120.79,119.14,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-09-11",109.39,117.19,107.42,116.91,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-09-10",107.81,109.4,104.95,108.1,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2089},"2024-09-09",104.88,106.55,103.69,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2877,"close":2878},"2024-09-06",108.04,108.15,100.95,102.83,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2883,"close":2884},"2024-09-05",104.99,109.65,104.76,107.21,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":2889,"close":2890},"2024-09-04",105.41,113.27,104.12,106.21,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2083,"close":2895},"2024-09-03",116.01,116.21,108,{"symbol":5,"time":2897,"open":2155,"high":2898,"low":2899,"close":2900},"2024-08-30",121.75,117.22,119.37,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-08-29",121.36,124.43,116.71,117.59,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2024-08-28",128.12,128.33,122.64,125.61,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-08-27",125.05,129.2,123.88,128.3,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-08-26",129.57,131.26,124.37,126.46,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2929,"close":2930},"2024-08-23",125.86,129.6,125.22,129.37,{"symbol":5,"time":2932,"open":2282,"high":2933,"low":2334,"close":2934},"2024-08-22",130.75,123.74,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2024-08-21",127.32,129.35,126.66,128.5,{"symbol":5,"time":2942,"open":2351,"high":2943,"low":2944,"close":2945},"2024-08-20",129.88,125.89,127.25,{"symbol":5,"time":2947,"open":2948,"high":1874,"low":2949,"close":1874},"2024-08-19",124.28,123.42,{"symbol":5,"time":2951,"open":2952,"high":2301,"low":2953,"close":2954},"2024-08-16",121.94,121.18,124.58,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2959,"close":2960},"2024-08-15",118.76,123.24,117.47,122.86,{"symbol":5,"time":2962,"open":2137,"high":2963,"low":2964,"close":2965},"2024-08-14",118.6,114.07,118.08,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":2971},"2024-08-13",112.44,116.23,111.58,116.14,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":1980},"2024-08-12",106.32,111.07,106.26,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":2982},"2024-08-09",105.64,106.6,103.43,104.75,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2988},"2024-08-08",102,105.5,97.52,104.97,{"symbol":5,"time":2990,"open":2864,"high":2991,"low":2992,"close":2071},"2024-08-07",108.8,98.69,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2997,"close":2998},"2024-08-06",103.84,107.71,100.55,104.25,{"symbol":5,"time":3000,"open":3001,"high":3002,"low":3003,"close":2026},"2024-08-05",92.06,103.41,90.69,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3008,"close":3009},"2024-08-02",103.76,108.72,101.37,107.27,{"symbol":5,"time":3011,"open":3012,"high":3013,"low":3014,"close":3015},"2024-08-01",117.53,120.16,106.81,109.21,{"symbol":5,"time":3017,"open":3018,"high":3019,"low":3020,"close":3021},"2024-07-31",112.9,118.34,110.88,117.02,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":3026,"close":3027},"2024-07-30",111.52,111.99,102.54,103.73,{"symbol":5,"time":3029,"open":3030,"high":3031,"low":1968,"close":3032},"2024-07-29",113.69,116.28,111.59,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":2970,"close":3037},"2024-07-26",116.19,116.2,113.06,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":1944},"2024-07-25",113.04,116.63,106.3,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3048},"2024-07-24",119.17,119.95,113.44,114.25,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":3054},"2024-07-23",122.78,124.69,122.1,122.59,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3060},"2024-07-22",120.35,124.07,119.86,123.54,{"symbol":5,"time":3062,"open":3057,"high":3063,"low":1939,"close":3064},"2024-07-19",121.6,117.93,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":3070},"2024-07-18",121.85,122.4,116.56,121.09,{"symbol":5,"time":3072,"open":3073,"high":3067,"low":3074,"close":2129},"2024-07-17",121.35,116.72,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":2954,"close":3079},"2024-07-16",128.44,129.04,126.36,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3077},"2024-07-15",130.56,131.39,127.18,{"symbol":5,"time":3086,"open":3087,"high":3088,"low":3089,"close":3090},"2024-07-12",128.26,131.92,127.22,129.24,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-07-11",135.75,136.15,127.05,127.4,{"symbol":5,"time":3098,"open":2249,"high":3099,"low":3100,"close":3101},"2024-07-10",135.1,132.42,134.91,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3106,"close":2751},"2024-07-09",130.35,133.82,128.65,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-07-08",127.49,130.77,127.04,128.2,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3117,"close":3118},"2024-07-05",127.38,128.85,125.68,125.83,{"symbol":5,"time":3120,"open":3121,"high":2484,"low":2903,"close":2484},"2024-07-03",121.66,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":3126,"close":3127},"2024-07-02",121.13,123.41,121.03,122.67,{"symbol":5,"time":3129,"open":3130,"high":3131,"low":3132,"close":3133},"2024-07-01",123.47,124.84,118.83,124.3,{"symbol":5,"time":3135,"open":2954,"high":3136,"low":3137,"close":3060},"2024-06-28",127.71,122.75,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-06-27",124.1,126.41,122.92,123.99,{"symbol":5,"time":3145,"open":3146,"high":2909,"low":3147,"close":3148},"2024-06-26",126.13,122.6,126.4,{"symbol":5,"time":3150,"open":2317,"high":2339,"low":3151,"close":3152},"2024-06-25",119.32,126.09,{"symbol":5,"time":3154,"open":2958,"high":3155,"low":3156,"close":3157},"2024-06-24",124.46,118.04,118.11,{"symbol":5,"time":3159,"open":3160,"high":3161,"low":3133,"close":3162},"2024-06-21",127.12,130.63,126.57,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3167,"close":3168},"2024-06-20",139.8,140.76,129.52,130.78,{"symbol":5,"time":3170,"open":2285,"high":3171,"low":3172,"close":3173},"2024-06-18",136.33,130.69,135.58,{"symbol":5,"time":3175,"open":3176,"high":2230,"low":3177,"close":3178},"2024-06-17",132.99,129.58,130.98,{"symbol":5,"time":3180,"open":2295,"high":3181,"low":3182,"close":3183},"2024-06-14",132.84,128.32,131.88,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3189},"2024-06-13",129.39,129.8,127.16,129.61,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3195},"2024-06-12",123.06,126.88,122.57,125.2,{"symbol":5,"time":3197,"open":2784,"high":3198,"low":3199,"close":3200},"2024-06-11",122.87,118.74,120.91,{"symbol":5,"time":3202,"open":3203,"high":2334,"low":3204,"close":3205},"2024-06-10",120.37,117.01,121.79,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":2217,"close":3210},"2024-06-07",119.77,121.69,120.89,{"symbol":5,"time":3212,"open":3213,"high":3214,"low":3215,"close":3216},"2024-06-06",124.05,125.59,118.32,121,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":2959,"close":2785},"2024-06-05",118.37,122.45,{"symbol":5,"time":3222,"open":3223,"high":3224,"low":3225,"close":2778},"2024-06-04",115.72,116.6,114.04,{"symbol":5,"time":3227,"open":2031,"high":3228,"low":3229,"close":3228},"2024-06-03",115,112,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":3234,"close":3235},"2024-05-31",112.52,112.72,106.94,109.63,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3240,"close":2032},"2024-05-30",114.65,115.82,109.66,{"symbol":5,"time":3242,"open":1942,"high":3243,"low":3244,"close":2837},"2024-05-29",115.49,110.9,{"symbol":5,"time":3246,"open":3247,"high":1967,"low":3248,"close":3249},"2024-05-28",110.24,109.88,113.9,{"symbol":5,"time":3251,"open":2019,"high":3252,"low":3253,"close":2089},"2024-05-24",106.48,103,{"symbol":5,"time":3255,"open":3256,"high":2974,"low":3257,"close":3258},"2024-05-23",102.03,101.52,103.8,{"symbol":5,"time":3260,"open":3261,"high":3262,"low":3263,"close":3264},"2024-05-22",95.46,96.02,93.25,94.95,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":3269,"close":3270},"2024-05-21",93.6,95.4,93.18,95.39,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":3275,"close":3276},"2024-05-20",93.75,95.2,93.44,94.78,{"symbol":5,"time":3278,"open":3279,"high":3280,"low":3281,"close":3282},"2024-05-17",94.37,94.74,91.81,92.48,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3287,"close":3288},"2024-05-16",94.91,95.82,94.1,94.36,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":3293,"close":3294},"2024-05-15",92.47,94.86,91.6,94.63,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":3299,"close":3300},"2024-05-14",89.6,91.65,88.93,91.36,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":3305,"close":3306},"2024-05-13",90.48,91,88.53,90.4,{"symbol":5,"time":3308,"open":3309,"high":3310,"low":3311,"close":3312},"2024-05-10",90.31,91.4,89.23,89.88,{"symbol":5,"time":3314,"open":3315,"high":3316,"low":3317,"close":3318},"2024-05-09",90.53,91.07,88.23,88.75,{"symbol":5,"time":3320,"open":3321,"high":3322,"low":3323,"close":3324},"2024-05-08",89.48,91.19,89.42,90.41,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":3330},"2024-05-07",91.1,91.78,89.01,90.55,{"symbol":5,"time":3332,"open":3333,"high":3334,"low":3335,"close":3336},"2024-05-06",89.39,92.22,89.06,92.14,{"symbol":5,"time":3338,"open":3339,"high":3340,"low":3341,"close":3342},"2024-05-03",87.79,89.28,87.04,88.79,{"symbol":5,"time":3344,"open":3345,"high":3346,"low":3347,"close":3348},"2024-05-02",84.45,86.24,83.2,85.82,{"symbol":5,"time":3350,"open":3351,"high":3352,"low":3353,"close":3354},"2024-05-01",85.08,86,81.26,83.04,{"symbol":5,"time":3356,"open":3357,"high":3358,"low":3359,"close":3360},"2024-04-30",87.24,88.82,86.3,86.4,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":3365,"close":3366},"2024-04-29",87.6,87.99,85.27,87.76,{"symbol":5,"time":3368,"open":3369,"high":3370,"low":3371,"close":3372},"2024-04-26",83.82,88.33,83.39,87.74,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":3377,"close":3378},"2024-04-25",78.87,83.32,78.22,82.63,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":3383,"close":3384},"2024-04-24",83.95,84.08,79.18,79.68,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3389,"close":3390},"2024-04-23",80.77,82.77,80.26,82.42,{"symbol":5,"time":3392,"open":3393,"high":3394,"low":3395,"close":3396},"2024-04-22",78.1,80.07,76.4,79.52,{"symbol":5,"time":3398,"open":3399,"high":3400,"low":3401,"close":3402},"2024-04-19",83.15,84.32,75.61,76.2,{"symbol":5,"time":3404,"open":3405,"high":3406,"low":3407,"close":3408},"2024-04-18",84.97,86.19,82.4,84.67,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3381,"close":3413},"2024-04-17",88.34,88.78,84.04,{"symbol":5,"time":3415,"open":3416,"high":3417,"low":3418,"close":3419},"2024-04-16",86.43,88.12,86.06,87.42,{"symbol":5,"time":3421,"open":3422,"high":3423,"low":3424,"close":3352},"2024-04-15",89.1,90.61,85.93,{"symbol":5,"time":3426,"open":3427,"high":3428,"low":3429,"close":3430},"2024-04-12",89.7,90.18,87.53,88.19,{"symbol":5,"time":3432,"open":3419,"high":3433,"low":3434,"close":3435},"2024-04-11",90.74,86.93,90.62,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":3440,"close":3341},"2024-04-10",83.93,87.4,83.71,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3445,"close":3446},"2024-04-09",87.44,87.64,83.02,85.35,{"symbol":5,"time":3448,"open":3449,"high":3450,"low":3451,"close":3452},"2024-04-08",88.7,88.83,86.73,87.13,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3424,"close":3457},"2024-04-05",86.87,88.48,88.01,{"symbol":5,"time":3459,"open":3324,"high":3460,"low":3461,"close":3462},"2024-04-04",90.63,85.88,85.91,{"symbol":5,"time":3464,"open":3456,"high":3465,"low":3466,"close":3467},"2024-04-03",90.37,88.4,88.96,{"symbol":5,"time":3469,"open":3470,"high":3471,"low":3472,"close":3473},"2024-04-02",88.45,90.09,87.62,89.45,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":3479},"2024-04-01",90.3,92.23,89.2,90.36,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3484,"close":3479},"2024-03-28",90,91.3,89.19,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":3489,"close":3490},"2024-03-27",93.11,93.24,89.12,90.25,{"symbol":5,"time":3492,"open":3493,"high":3494,"low":3495,"close":3496},"2024-03-26",95.85,96.38,92.5,92.56,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3501,"close":3502},"2024-03-25",93.94,96.77,93.51,95,{"symbol":5,"time":3504,"open":3505,"high":3276,"low":3506,"close":3507},"2024-03-22",91.14,90.83,94.29,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3324,"close":3512},"2024-03-21",92.3,92.65,91.44,{"symbol":5,"time":3514,"open":3515,"high":3324,"low":3516,"close":3465},"2024-03-20",89.8,88.22,{"symbol":5,"time":3518,"open":3519,"high":3520,"low":3521,"close":3522},"2024-03-19",86.7,90.54,85.01,89.4,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":3527,"close":3528},"2024-03-18",90.39,92.41,87.08,88.46,{"symbol":5,"time":3530,"open":3434,"high":3531,"low":3532,"close":3533},"2024-03-15",89.55,86.26,87.84,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3538,"close":3539},"2024-03-14",89.58,90.65,86.6,87.94,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":3545},"2024-03-13",91.06,91.5,88.44,90.89,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":3550,"close":3551},"2024-03-12",88.05,91.96,86.15,91.91,{"symbol":5,"time":3553,"open":3416,"high":3554,"low":3555,"close":3556},"2024-03-11",88.8,84.17,85.77,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3561,"close":3429},"2024-03-08",95.14,97.4,86.51,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3297,"close":3566},"2024-03-07",90.16,92.77,92.67,{"symbol":5,"time":3568,"open":3569,"high":3570,"low":3571,"close":3449},"2024-03-06",88.02,89.72,87.03,{"symbol":5,"time":3573,"open":3365,"high":3574,"low":3575,"close":3576},"2024-03-05",86.1,83.42,85.96,{"symbol":5,"time":3578,"open":3579,"high":3580,"low":3581,"close":3582},"2024-03-04",84.13,87.7,83.72,85.24,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3587,"close":3588},"2024-03-01",80,82.3,79.44,82.28,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3593,"close":3594},"2024-02-29",79.09,79.99,78.35,79.11,{"symbol":5,"time":3596,"open":3597,"high":3598,"low":3599,"close":3600},"2024-02-28",77.62,78.93,77.13,77.66,{"symbol":5,"time":3602,"open":3603,"high":3604,"low":3605,"close":3606},"2024-02-27",79.38,79.48,77.16,78.7,{"symbol":5,"time":3608,"open":3609,"high":3610,"low":3611,"close":3591},"2024-02-26",79.7,80.65,78.51,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3616,"close":3617},"2024-02-23",80.79,82.39,77.57,78.82,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":3622,"close":3623},"2024-02-22",75.03,78.58,74.22,78.54,{"symbol":5,"time":3625,"open":3626,"high":3627,"low":3628,"close":3629},"2024-02-21",68.01,68.89,66.25,67.47,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":3634,"close":3635},"2024-02-20",71.95,71.96,67.73,69.45,{"symbol":5,"time":3637,"open":3638,"high":3639,"low":3640,"close":3641},"2024-02-16",74.1,74.4,72.5,72.61,{"symbol":5,"time":3643,"open":3644,"high":3645,"low":3646,"close":3647},"2024-02-15",73.87,73.98,72.4,72.66,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3652,"close":3653},"2024-02-14",73.2,74.24,71.94,73.9,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":3659},"2024-02-13",70.4,73.45,69.62,72.13,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3664,"close":3665},"2024-02-12",72.6,74.61,71.25,72.25,{"symbol":5,"time":3667,"open":3668,"high":3669,"low":3670,"close":3659},"2024-02-09",70.53,72.19,70.21,{"symbol":5,"time":3672,"open":3673,"high":3674,"low":3675,"close":3676},"2024-02-08",70.07,70.79,69.46,69.64,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3682},"2024-02-07",68.32,70.22,67.6,70.1,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3687,"close":3688},"2024-02-06",69.63,69.75,66.3,68.22,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3693,"close":3694},"2024-02-05",68.23,69.5,67.21,69.33,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3699,"close":3700},"2024-02-02",63.97,66.6,63.69,66.16,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":3706},"2024-02-01",62.1,63.19,61.65,63.03,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3712},"2024-01-31",61.44,62.27,60.7,61.53,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3717,"close":3718},"2024-01-30",62.9,63.49,62.26,62.77,{"symbol":5,"time":3720,"open":3721,"high":3722,"low":3723,"close":3724},"2024-01-29",61.23,62.49,60.91,62.47,{"symbol":5,"time":3726,"open":3727,"high":3728,"low":3729,"close":3730},"2024-01-26",60.96,61.78,60.57,61.03,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":3735,"close":3736},"2024-01-25",62.35,62.72,60.85,61.62,{"symbol":5,"time":3738,"open":3739,"high":3740,"low":3741,"close":3742},"2024-01-24",60.3,62.85,59.94,61.36,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":3747,"close":3748},"2024-01-23",59.57,59.91,58.59,59.87,{"symbol":5,"time":3750,"open":3751,"high":3752,"low":3753,"close":3754},"2024-01-22",60.05,60.33,59.07,59.65,{"symbol":5,"time":3756,"open":3757,"high":3758,"low":3759,"close":3760},"2024-01-19",57.99,59.5,57.23,59.49,{"symbol":5,"time":3762,"open":3763,"high":3764,"low":3765,"close":3766},"2024-01-18",57.26,57.6,56.11,57.11,{"symbol":5,"time":3768,"open":3769,"high":3770,"low":3771,"close":3772},"2024-01-17",56.35,56.47,54.74,56.05,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3777,"close":3778},"2024-01-16",55.02,56.84,54.9,56.38,{"symbol":5,"time":3780,"open":3781,"high":3782,"low":3783,"close":3784},"2024-01-12",54.62,54.97,54.33,54.71,{"symbol":5,"time":3786,"open":3787,"high":3788,"low":3789,"close":3790},"2024-01-11",55,55.35,53.56,54.82,{"symbol":5,"time":3792,"open":3793,"high":3794,"low":3795,"close":3796},"2024-01-10",53.62,54.6,53.49,54.35,{"symbol":5,"time":3798,"open":3799,"high":3783,"low":3800,"close":3801},"2024-01-09",52.4,51.69,53.14,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3806,"close":3807},"2024-01-08",49.51,52.28,49.48,52.25,{"symbol":5,"time":3809,"open":3810,"high":3811,"low":3812,"close":3813},"2024-01-05",48.46,49.55,48.31,49.1,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3818,"close":3819},"2024-01-04",47.77,48.5,47.51,48,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3824,"close":3825},"2024-01-03",47.49,48.18,47.32,47.57,{"symbol":5,"time":3827,"open":3828,"high":3829,"low":3830,"close":3831},"2024-01-02",49.24,49.3,47.6,48.17,{"symbol":5,"time":3833,"open":3834,"high":3835,"low":3836,"close":3837},"2023-12-29",49.81,50,48.75,49.52,{"symbol":5,"time":3839,"open":3840,"high":3841,"low":3842,"close":3837},"2023-12-28",49.64,49.88,49.41,{"symbol":5,"time":3844,"open":3804,"high":3845,"low":3846,"close":3847},"2023-12-27",49.68,49.08,49.42,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3852,"close":3853},"2023-12-26",48.97,49.6,48.96,49.28,{"symbol":5,"time":3855,"open":3856,"high":3857,"low":3858,"close":3859},"2023-12-22",49.2,49.38,48.47,48.83,{"symbol":5,"time":3861,"open":3862,"high":3813,"low":3863,"close":3864},"2023-12-21",48.81,48.42,48.99,{"symbol":5,"time":3866,"open":3867,"high":3835,"low":3868,"close":3869},"2023-12-20",49.66,48.1,48.11,{"symbol":5,"time":3871,"open":3847,"high":3872,"low":3873,"close":3851},"2023-12-19",49.7,48.9,{"symbol":5,"time":3875,"open":3876,"high":3877,"low":3878,"close":3879},"2023-12-18",49.4,50.43,49.15,50.08,{"symbol":5,"time":3881,"open":3882,"high":3876,"low":3883,"close":3884},"2023-12-15",48.19,48.12,48.89,{"symbol":5,"time":3886,"open":3887,"high":3888,"low":3889,"close":3890},"2023-12-14",48.39,48.67,47.42,48.35,{"symbol":5,"time":3892,"open":3893,"high":3894,"low":3895,"close":3896},"2023-12-13",47.63,48.59,47.61,48.09,{"symbol":5,"time":3898,"open":3899,"high":3900,"low":3899,"close":3901},"2023-12-12",46.05,47.67,47.66,{"symbol":5,"time":3903,"open":3822,"high":3904,"low":3905,"close":3906},"2023-12-11",47.53,45.83,46.63,{"symbol":5,"time":3908,"open":3909,"high":3910,"low":3911,"close":3818},"2023-12-08",46.6,47.74,46.55,{"symbol":5,"time":3913,"open":3914,"high":3906,"low":3915,"close":3909},"2023-12-07",45.7,45.6,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":3920,"close":3921},"2023-12-06",47.22,47.39,45.41,45.5,{"symbol":5,"time":3923,"open":3924,"high":3909,"low":3925,"close":3926},"2023-12-05",45.47,45.27,46.57,{"symbol":5,"time":3928,"open":3929,"high":3929,"low":3930,"close":3931},"2023-12-04",46.08,45.01,45.51,{"symbol":5,"time":3933,"open":3934,"high":3935,"low":3936,"close":3937},"2023-12-01",46.53,47.2,46.19,46.77,{"symbol":5,"time":3939,"open":3940,"high":3869,"low":3941,"close":3937},"2023-11-30",48.02,46.42,{"symbol":5,"time":3943,"open":3944,"high":3945,"low":3946,"close":3947},"2023-11-29",48.38,48.76,47.86,48.14,{"symbol":5,"time":3949,"open":3950,"high":3951,"low":3952,"close":3953},"2023-11-28",48.24,48.32,47.47,47.82,{"symbol":5,"time":3955,"open":3956,"high":3957,"low":3958,"close":3950},"2023-11-27",47.8,48.53,47.65,{"symbol":5,"time":3960,"open":3858,"high":3961,"low":3962,"close":3963},"2023-11-24",48.92,47.75,47.78,{"symbol":5,"time":3965,"open":3966,"high":3967,"low":3968,"close":3969},"2023-11-22",49.85,50.34,47.69,48.72,{"symbol":5,"time":3971,"open":3972,"high":3973,"low":3974,"close":3975},"2023-11-21",50.13,50.52,49.22,49.94,{"symbol":5,"time":3977,"open":3978,"high":3979,"low":3980,"close":3981},"2023-11-20",49.31,50.55,49.18,50.41,{"symbol":5,"time":3983,"open":3837,"high":3984,"low":3985,"close":3829},"2023-11-17",49.72,49.01,{"symbol":5,"time":3987,"open":3988,"high":3989,"low":3990,"close":3806},"2023-11-16",48.68,49.53,48.33,{"symbol":5,"time":3992,"open":3975,"high":3993,"low":3994,"close":3884},"2023-11-15",49.96,48.2,{"symbol":5,"time":3996,"open":3845,"high":3997,"low":3998,"close":3867},"2023-11-14",49.83,49.04,{"symbol":5,"time":4000,"open":3951,"high":4001,"low":3868,"close":4002},"2023-11-13",49.12,48.62,{"symbol":5,"time":4004,"open":4005,"high":3858,"low":4006,"close":4007},"2023-11-10",47.5,47.28,48.34,{"symbol":5,"time":4009,"open":3952,"high":4010,"low":4011,"close":4012},"2023-11-09",48.23,46.75,46.95,{"symbol":5,"time":4014,"open":4015,"high":4016,"low":4017,"close":3926},"2023-11-08",46.1,46.87,45.97,{"symbol":5,"time":4019,"open":4020,"high":4021,"low":4022,"close":4023},"2023-11-07",45.72,46.22,45.16,45.96,{"symbol":5,"time":4025,"open":4026,"high":4027,"low":4028,"close":4029},"2023-11-06",45.29,45.94,44.9,45.75,{"symbol":5,"time":4031,"open":4032,"high":4033,"low":4034,"close":3930},"2023-11-03",44.02,45.31,43.72,{"symbol":5,"time":4036,"open":4037,"high":4038,"low":4039,"close":4040},"2023-11-02",43.33,43.88,42.89,43.51,{"symbol":5,"time":4042,"open":4043,"high":4044,"low":4045,"close":4046},"2023-11-01",40.88,42.38,40.87,42.33,{"symbol":5,"time":4048,"open":4049,"high":4043,"low":4050,"close":4051},"2023-10-31",40.45,39.23,40.78,{"symbol":5,"time":4053,"open":4054,"high":4055,"low":4056,"close":4057},"2023-10-30",41.09,41.77,40.48,41.16,{"symbol":5,"time":4059,"open":4060,"high":4061,"low":4062,"close":4063},"2023-10-27",41.13,41.21,40.01,40.5,{"symbol":5,"time":4065,"open":4066,"high":4067,"low":4068,"close":4069},"2023-10-26",41.85,42.26,39.88,40.33,{"symbol":5,"time":4071,"open":4072,"high":4073,"low":4074,"close":4075},"2023-10-25",43.4,43.65,41.56,41.78,{"symbol":5,"time":4077,"open":4078,"high":4079,"low":4080,"close":4081},"2023-10-24",43.08,43.7,42.69,43.66,{"symbol":5,"time":4083,"open":4084,"high":4085,"low":4086,"close":4087},"2023-10-23",41.23,43.25,40.95,42.98,{"symbol":5,"time":4089,"open":4090,"high":4091,"low":4092,"close":4093},"2023-10-20",41.89,42.47,41.08,41.39,{"symbol":5,"time":4095,"open":4096,"high":4097,"low":4098,"close":4099},"2023-10-19",42.81,43.3,41.88,42.1,{"symbol":5,"time":4101,"open":4102,"high":4103,"low":4104,"close":4105},"2023-10-18",42.59,43.22,41.83,42.2,{"symbol":5,"time":4107,"open":4108,"high":4109,"low":4110,"close":4111},"2023-10-17",44,44.75,42.48,43.94,{"symbol":5,"time":4113,"open":4114,"high":4115,"low":4116,"close":4015},"2023-10-16",45.06,46.23,44.91,{"symbol":5,"time":4118,"open":4119,"high":4120,"low":4121,"close":4122},"2023-10-13",46.96,47.12,45.28,45.46,{"symbol":5,"time":4124,"open":4125,"high":3895,"low":4126,"close":4012},"2023-10-12",46.78,46.33,{"symbol":5,"time":4128,"open":4129,"high":4130,"low":3899,"close":4131},"2023-10-11",46.2,46.86,46.81,{"symbol":5,"time":4133,"open":4033,"high":4134,"low":4135,"close":4136},"2023-10-10",46.26,45.09,45.8,{"symbol":5,"time":4138,"open":4139,"high":4140,"low":4141,"close":3925},"2023-10-09",44.84,45.61,44.37,{"symbol":5,"time":4143,"open":4144,"high":4145,"low":4146,"close":4147},"2023-10-06",44.19,45.79,44.03,45.76,{"symbol":5,"time":4149,"open":4150,"high":4028,"low":4151,"close":4152},"2023-10-05",44.05,43.89,44.69,{"symbol":5,"time":4154,"open":4155,"high":4156,"low":4157,"close":4158},"2023-10-04",43.74,44.14,43.29,44.04,{"symbol":5,"time":4160,"open":4161,"high":4162,"low":4085,"close":4163},"2023-10-03",44.81,45.13,43.52,{"symbol":5,"time":4165,"open":4146,"high":4166,"low":4167,"close":4168},"2023-10-02",45.18,43.86,44.78,{"symbol":5,"time":4170,"open":4171,"high":4156,"low":4172,"close":4173},"2023-09-29",43.83,43.31,43.5,{"symbol":5,"time":4175,"open":4176,"high":4177,"low":4178,"close":4179},"2023-09-28",42.46,43.45,42.12,43.09,{"symbol":5,"time":4181,"open":4046,"high":4182,"low":4183,"close":4091},"2023-09-27",42.87,41.63,{"symbol":5,"time":4185,"open":4186,"high":4187,"low":4188,"close":4189},"2023-09-26",42,42.82,41.66,41.91,{"symbol":5,"time":4191,"open":4192,"high":4193,"low":4194,"close":4195},"2023-09-25",41.59,42.54,41.18,42.22,{"symbol":5,"time":4197,"open":4198,"high":4178,"low":4084,"close":4199},"2023-09-22",41.57,41.61,{"symbol":5,"time":4201,"open":4202,"high":4099,"low":4203,"close":4204},"2023-09-21",41.58,40.98,41.02,[4206,4212,4217,4222,4227,4232,4237,4242,4247,4252,4257,4262,4267,4272,4276,4281,4286,4291,4296,4301,4306,4309,4314,4318,4323,4328,4333,4338,4343,4348,4353,4358,4363,4368,4373,4378,4383,4388,4393,4398,4403,4408,4413,4418,4423,4428,4433,4438,4443,4448,4453,4458,4463,4468,4472,4477,4481,4486,4491,4495,4499,4504,4509,4514,4519,4524,4529,4534,4539,4544,4549,4554,4558,4563,4568,4572,4577,4582,4586,4591,4596,4601,4606,4611,4616,4621,4625,4630,4635,4640,4644,4648,4653,4658,4662,4667,4672,4677,4682,4687,4692,4697,4702,4707,4712,4717,4722,4726,4731,4736,4741,4746,4751,4756,4761,4766,4771,4776,4781,4786,4791,4796,4801,4806,4811,4816,4821,4826,4831,4836,4841,4846,4851,4856,4861,4866,4871,4876,4881,4886,4891,4896,4901,4906,4911,4916,4921,4926,4931,4936,4941,4945,4950,4955,4960,4965,4970,4975,4980,4984,4989,4993,4998,5003,5008,5013,5018,5023,5027,5030,5035,5040,5044,5048,5051,5055,5059,5064,5067,5072,5077,5082,5087,5091,5096,5101,5105,5109,5113,5118,5123,5128,5132,5137,5141,5146,5151,5156,5161,5166,5170,5175,5180,5185,5190,5195,5200,5205,5210,5214,5218,5223,5226,5231,5236,5241,5246,5250,5252,5256,5261,5266,5270,5275,5279,5284,5289,5294,5297,5302,5307,5312,5317,5320,5325,5330,5335,5339,5344,5348,5353,5357,5362,5367,5372,5377,5382,5387,5392,5396,5400,5404,5409,5414,5419,5424,5429,5434,5439,5444,5449,5453,5458,5463,5468,5473,5477],{"symbol":4207,"time":26,"open":4208,"high":4209,"low":4210,"close":4211},"SPY",761.31,762,757.97,761.69,{"symbol":4207,"time":32,"open":4213,"high":4214,"low":4215,"close":4216},763.15,763.57,759.96,762.6,{"symbol":4207,"time":38,"open":4218,"high":4219,"low":4220,"close":4221},759.5,761.67,749.6,754.05,{"symbol":4207,"time":44,"open":4223,"high":4224,"low":4225,"close":4226},760.12,760.35,756.15,757.39,{"symbol":4207,"time":50,"open":4228,"high":4229,"low":4230,"close":4231},759,763.52,757.93,760.88,{"symbol":4207,"time":56,"open":4233,"high":4234,"low":4235,"close":4236},764.72,766.38,763.6,764.29,{"symbol":4207,"time":62,"open":4238,"high":4239,"low":4240,"close":4241},758.03,760.11,756.64,757.83,{"symbol":4207,"time":68,"open":4243,"high":4244,"low":4245,"close":4246},764.08,764.47,760.94,762.4,{"symbol":4207,"time":74,"open":4248,"high":4249,"low":4250,"close":4251},769.07,769.7,765.14,765.96,{"symbol":4207,"time":80,"open":4253,"high":4254,"low":4255,"close":4256},772.01,772.87,769,770.19,{"symbol":4207,"time":86,"open":4258,"high":4259,"low":4260,"close":4261},767.9,774.03,767.45,773.17,{"symbol":4207,"time":92,"open":4263,"high":4264,"low":4265,"close":4266},762.45,766.43,761.73,765.16,{"symbol":4207,"time":98,"open":4268,"high":4269,"low":4270,"close":4271},762.01,764.67,759.48,761.78,{"symbol":4207,"time":104,"open":4273,"high":4274,"low":4233,"close":4275},767.33,768,767.05,{"symbol":4207,"time":110,"open":4277,"high":4278,"low":4279,"close":4280},771.76,775.3,768.31,769.35,{"symbol":4207,"time":116,"open":4282,"high":4283,"low":4284,"close":4285},768.5,772.36,767.16,771.1,{"symbol":4207,"time":122,"open":4287,"high":4288,"low":4289,"close":4290},764.73,767.35,763.93,766.08,{"symbol":4207,"time":128,"open":4292,"high":4293,"low":4294,"close":4295},766.16,766.78,763.05,765.91,{"symbol":4207,"time":134,"open":4297,"high":4298,"low":4299,"close":4300},764.78,765.22,762.08,763.47,{"symbol":4207,"time":140,"open":4302,"high":4303,"low":4304,"close":4305},766.05,767.85,764.17,765.72,{"symbol":4207,"time":146,"open":4251,"high":4307,"low":4308,"close":4216},768.15,762.04,{"symbol":4207,"time":151,"open":4310,"high":4311,"low":4312,"close":4313},770.36,772.47,768.1,769.06,{"symbol":4207,"time":156,"open":4315,"high":4316,"low":4317,"close":4260},768.7,769.5,766.92,{"symbol":4207,"time":162,"open":4319,"high":4320,"low":4321,"close":4322},776.18,776.78,772.51,772.67,{"symbol":4207,"time":168,"open":4324,"high":4325,"low":4326,"close":4327},778.54,778.8,775.43,776.34,{"symbol":4207,"time":174,"open":4329,"high":4330,"low":4331,"close":4332},774.87,779.37,774.11,777.88,{"symbol":4207,"time":180,"open":4334,"high":4335,"low":4336,"close":4337},774.71,774.9,771.28,772.49,{"symbol":4207,"time":186,"open":4339,"high":4340,"low":4341,"close":4342},774.53,774.61,769.2,770.56,{"symbol":4207,"time":192,"open":4344,"high":4345,"low":4346,"close":4347},772.6,775.05,771.62,773.03,{"symbol":4207,"time":197,"open":4349,"high":4350,"low":4351,"close":4352},771.02,773.92,769.61,773.26,{"symbol":4207,"time":203,"open":4354,"high":4355,"low":4356,"close":4357},770.21,771.82,767.46,768.56,{"symbol":4207,"time":209,"open":4359,"high":4360,"low":4361,"close":4362},775.85,776.85,769.51,769.79,{"symbol":4207,"time":215,"open":4364,"high":4365,"low":4366,"close":4367},760.63,773.41,760.52,771.33,{"symbol":4207,"time":221,"open":4369,"high":4370,"low":4371,"close":4372},749.44,758.58,748.8,757.67,{"symbol":4207,"time":227,"open":4374,"high":4375,"low":4376,"close":4377},744.68,748.9,737.68,747.03,{"symbol":4207,"time":233,"open":4379,"high":4380,"low":4381,"close":4382},736.05,742.45,734.59,741.69,{"symbol":4207,"time":239,"open":4384,"high":4385,"low":4386,"close":4387},739.97,742.68,729.1,729.46,{"symbol":4207,"time":244,"open":4389,"high":4390,"low":4391,"close":4392},739.19,742.79,735.98,740.86,{"symbol":4207,"time":250,"open":4394,"high":4395,"low":4396,"close":4397},744.91,745.53,735.87,739.09,{"symbol":4207,"time":256,"open":4399,"high":4400,"low":4401,"close":4402},738.51,743.72,737.29,738.93,{"symbol":4207,"time":262,"open":4404,"high":4405,"low":4406,"close":4407},739.37,742.56,735.21,738.18,{"symbol":4207,"time":268,"open":4409,"high":4410,"low":4411,"close":4412},746.62,750.02,746.37,747.41,{"symbol":4207,"time":274,"open":4414,"high":4415,"low":4416,"close":4417},746.29,749.04,744.18,748.28,{"symbol":4207,"time":280,"open":4419,"high":4420,"low":4421,"close":4422},747.06,748.73,741.51,742.09,{"symbol":4207,"time":286,"open":4424,"high":4425,"low":4426,"close":4427},742.08,747.29,740.8,743.29,{"symbol":4207,"time":292,"open":4429,"high":4430,"low":4431,"close":4432},752.76,754.57,747.88,750.72,{"symbol":4207,"time":298,"open":4434,"high":4435,"low":4436,"close":4437},754.24,755.58,750.2,754.81,{"symbol":4207,"time":303,"open":4439,"high":4440,"low":4441,"close":4442},750.91,753.34,748.66,751.83,{"symbol":4207,"time":308,"open":4444,"high":4445,"low":4446,"close":4447},752.47,753.91,748,749.17,{"symbol":4207,"time":314,"open":4449,"high":4450,"low":4451,"close":4452},752.05,755.42,748.1,754.95,{"symbol":4207,"time":318,"open":4454,"high":4455,"low":4456,"close":4457},747.35,751.97,745.59,751.71,{"symbol":4207,"time":324,"open":4459,"high":4460,"low":4461,"close":4462},743.16,746.15,739.51,745.4,{"symbol":4207,"time":330,"open":4464,"high":4465,"low":4466,"close":4467},750.22,750.96,745.21,747.71,{"symbol":4207,"time":336,"open":4469,"high":4470,"low":4412,"close":4471},748.74,752.41,751.28,{"symbol":4207,"time":342,"open":4473,"high":4474,"low":4475,"close":4476},747.4,751.31,740.03,744.78,{"symbol":4207,"time":348,"open":4478,"high":4369,"low":4479,"close":4480},745,742.38,745.76,{"symbol":4207,"time":353,"open":4482,"high":4483,"low":4484,"close":4485},741.29,748.02,740.89,746.77,{"symbol":4207,"time":359,"open":4487,"high":4488,"low":4489,"close":4490},736.53,741.56,732.09,741,{"symbol":4207,"time":365,"open":4492,"high":4487,"low":4493,"close":4494},728.95,716.58,728.99,{"symbol":4207,"time":370,"open":4496,"high":4404,"low":4497,"close":4498},738.91,729.6,734.3,{"symbol":4207,"time":376,"open":4500,"high":4501,"low":4502,"close":4503},735.17,739.95,730.84,733.24,{"symbol":4207,"time":382,"open":4505,"high":4506,"low":4507,"close":4508},733.81,739.63,732.3,733.58,{"symbol":4207,"time":388,"open":4510,"high":4511,"low":4512,"close":4513},747.7,750.18,743.13,744.39,{"symbol":4207,"time":393,"open":4515,"high":4516,"low":4517,"close":4518},747.76,748.23,743.86,746.74,{"symbol":4207,"time":399,"open":4520,"high":4521,"low":4522,"close":4523},751.29,752.15,739.22,740.96,{"symbol":4207,"time":405,"open":4525,"high":4526,"low":4527,"close":4528},754.55,755.44,749.88,750.33,{"symbol":4207,"time":410,"open":4530,"high":4531,"low":4532,"close":4533},751.85,756.68,751.76,754.83,{"symbol":4207,"time":416,"open":4535,"high":4536,"low":4537,"close":4538},740.71,744.44,735.03,741.75,{"symbol":4207,"time":422,"open":4540,"high":4541,"low":4542,"close":4543},728.76,740,724.41,737.76,{"symbol":4207,"time":428,"open":4545,"high":4546,"low":4547,"close":4548},733.39,738.38,725.33,725.43,{"symbol":4207,"time":434,"open":4550,"high":4551,"low":4552,"close":4553},743.63,746.9,722.59,737.05,{"symbol":4207,"time":440,"open":4555,"high":4556,"low":4557,"close":4522},743.36,745.34,738.19,{"symbol":4207,"time":446,"open":4559,"high":4560,"low":4561,"close":4562},752.31,752.82,735.53,737.55,{"symbol":4207,"time":452,"open":4564,"high":4565,"low":4566,"close":4567},752.1,758.31,751.47,757.09,{"symbol":4207,"time":458,"open":4569,"high":4570,"low":4571,"close":4434},758.15,758.8,753.57,{"symbol":4207,"time":464,"open":4573,"high":4574,"low":4575,"close":4576},757.03,760.4,756.75,759.57,{"symbol":4207,"time":469,"open":4578,"high":4579,"low":4580,"close":4581},755.36,760.28,754.69,758.54,{"symbol":4207,"time":475,"open":4583,"high":4584,"low":4580,"close":4585},755.9,758.08,756.48,{"symbol":4207,"time":481,"open":4587,"high":4588,"low":4589,"close":4590},750.25,755.15,749.23,754.6,{"symbol":4207,"time":487,"open":4592,"high":4593,"low":4594,"close":4595},750.88,751.38,748.22,750.46,{"symbol":4207,"time":493,"open":4597,"high":4598,"low":4599,"close":4600},750.01,752.13,748.37,750.59,{"symbol":4207,"time":499,"open":4602,"high":4603,"low":4604,"close":4605},746.24,748.94,744.48,745.64,{"symbol":4207,"time":504,"open":4607,"high":4608,"low":4609,"close":4610},738.64,744.87,737.03,742.72,{"symbol":4207,"time":510,"open":4612,"high":4613,"low":4614,"close":4615},735.71,741.87,733.89,741.25,{"symbol":4207,"time":516,"open":4617,"high":4618,"low":4619,"close":4620},734.78,737.65,731.53,733.73,{"symbol":4207,"time":522,"open":4622,"high":4623,"low":4545,"close":4624},739.83,741.42,738.65,{"symbol":4207,"time":528,"open":4626,"high":4627,"low":4628,"close":4629},741.79,743.46,737.96,739.17,{"symbol":4207,"time":534,"open":4631,"high":4632,"low":4633,"close":4634},743.65,749.53,743.56,748.17,{"symbol":4207,"time":540,"open":4636,"high":4637,"low":4638,"close":4639},738.47,743.91,735.47,742.31,{"symbol":4207,"time":546,"open":4641,"high":4642,"low":4643,"close":4407},736.89,738.84,731.83,{"symbol":4207,"time":551,"open":4645,"high":4646,"low":4645,"close":4647},736.45,740.79,739.3,{"symbol":4207,"time":557,"open":4649,"high":4650,"low":4651,"close":4652},734.93,738.08,734.57,737.62,{"symbol":4207,"time":563,"open":4654,"high":4655,"low":4656,"close":4657},735.05,736.13,729.75,731.58,{"symbol":4207,"time":567,"open":4659,"high":4381,"low":4660,"close":4661},728.16,727.82,733.83,{"symbol":4207,"time":573,"open":4663,"high":4664,"low":4665,"close":4666},721.77,725.04,721.49,723.77,{"symbol":4207,"time":579,"open":4668,"high":4669,"low":4670,"close":4671},720.07,722.12,714.99,718.01,{"symbol":4207,"time":585,"open":4673,"high":4674,"low":4675,"close":4676},721.25,724.87,720.47,720.65,{"symbol":4207,"time":590,"open":4678,"high":4679,"low":4680,"close":4681},714.63,719.79,710.45,718.66,{"symbol":4207,"time":595,"open":4683,"high":4684,"low":4685,"close":4686},711,712.2,708.37,711.58,{"symbol":4207,"time":601,"open":4688,"high":4689,"low":4690,"close":4691},711.82,712.88,709.25,711.69,{"symbol":4207,"time":605,"open":4693,"high":4694,"low":4695,"close":4696},713.17,715.63,712.3,715.17,{"symbol":4207,"time":611,"open":4698,"high":4699,"low":4700,"close":4701},710.75,714.47,709.01,713.94,{"symbol":4207,"time":616,"open":4703,"high":4704,"low":4705,"close":4706},709.5,712.36,702.28,708.45,{"symbol":4207,"time":622,"open":4708,"high":4709,"low":4710,"close":4711},709.15,711.45,708.22,711.21,{"symbol":4207,"time":626,"open":4713,"high":4714,"low":4715,"close":4716},710.28,711.28,702.64,704.08,{"symbol":4207,"time":631,"open":4718,"high":4719,"low":4720,"close":4721},708.78,709.91,706.14,708.72,{"symbol":4207,"time":636,"open":4720,"high":4723,"low":4724,"close":4725},712.39,705.76,710.14,{"symbol":4207,"time":642,"open":4727,"high":4728,"low":4729,"close":4730},701.06,702.78,698.53,701.66,{"symbol":4207,"time":647,"open":4732,"high":4733,"low":4734,"close":4735},695.26,700.28,694.2,699.94,{"symbol":4207,"time":652,"open":4737,"high":4738,"low":4739,"close":4740},687.69,694.58,687.66,694.46,{"symbol":4207,"time":656,"open":4742,"high":4743,"low":4744,"close":4745},677.41,686.3,676.58,686.1,{"symbol":4207,"time":662,"open":4747,"high":4748,"low":4749,"close":4750},681.32,682.03,678.45,679.46,{"symbol":4207,"time":668,"open":4752,"high":4753,"low":4754,"close":4755},674.84,681.16,673.77,679.91,{"symbol":4207,"time":674,"open":4757,"high":4758,"low":4759,"close":4760},676.39,677.08,671.46,676.01,{"symbol":4207,"time":680,"open":4762,"high":4763,"low":4764,"close":4765},656.65,659.61,651.06,659.22,{"symbol":4207,"time":686,"open":4767,"high":4768,"low":4769,"close":4770},655.86,659.72,655.52,658.93,{"symbol":4207,"time":692,"open":4772,"high":4773,"low":4774,"close":4775},646.42,658.2,645.11,655.83,{"symbol":4207,"time":698,"open":4777,"high":4778,"low":4779,"close":4780},653.9,658.52,653,655.24,{"symbol":4207,"time":704,"open":4782,"high":4783,"low":4784,"close":4785},638.94,651.54,637.98,650.34,{"symbol":4207,"time":710,"open":4787,"high":4788,"low":4789,"close":4790},640.11,640.37,629.28,631.97,{"symbol":4207,"time":716,"open":4792,"high":4793,"low":4794,"close":4795},642.5,642.66,633.11,634.09,{"symbol":4207,"time":722,"open":4797,"high":4798,"low":4799,"close":4800},652.06,654.85,644.82,645.09,{"symbol":4207,"time":728,"open":4802,"high":4803,"low":4804,"close":4805},658.67,660.89,654.24,656.82,{"symbol":4207,"time":734,"open":4807,"high":4808,"low":4809,"close":4810},651.32,657.03,649.88,653.18,{"symbol":4207,"time":740,"open":4812,"high":4813,"low":4814,"close":4815},658.07,662.62,653.94,655.38,{"symbol":4207,"time":746,"open":4817,"high":4818,"low":4819,"close":4820},656.51,656.69,644.72,648.57,{"symbol":4207,"time":752,"open":4822,"high":4823,"low":4824,"close":4825},656.97,662.98,655.17,659.8,{"symbol":4207,"time":758,"open":4827,"high":4828,"low":4829,"close":4830},668.36,669.72,661.19,661.43,{"symbol":4207,"time":764,"open":4832,"high":4833,"low":4834,"close":4835},672.39,674.44,669.7,670.79,{"symbol":4207,"time":770,"open":4837,"high":4838,"low":4839,"close":4840},668.38,672.07,667.12,669.03,{"symbol":4207,"time":776,"open":4842,"high":4843,"low":4844,"close":4845},669.27,672.34,661.36,662.29,{"symbol":4207,"time":782,"open":4847,"high":4848,"low":4849,"close":4850},671.16,671.65,665.87,666.06,{"symbol":4207,"time":788,"open":4852,"high":4853,"low":4854,"close":4855},677.58,680.08,673.34,676.33,{"symbol":4207,"time":793,"open":4857,"high":4858,"low":4859,"close":4860},677.72,683.36,674.76,677.18,{"symbol":4207,"time":799,"open":4862,"high":4863,"low":4864,"close":4865},666.39,679.92,662.39,678.27,{"symbol":4207,"time":805,"open":4867,"high":4868,"low":4869,"close":4870},673.41,676.11,669.76,672.38,{"symbol":4207,"time":811,"open":4872,"high":4873,"low":4874,"close":4875},682.08,685.53,675.61,681.31,{"symbol":4207,"time":817,"open":4877,"high":4878,"low":4879,"close":4880},681.63,687.09,679.62,685.13,{"symbol":4207,"time":823,"open":4882,"high":4883,"low":4884,"close":4885},675.06,682.61,669.66,680.33,{"symbol":4207,"time":829,"open":4887,"high":4888,"low":4889,"close":4890},678.7,688.62,678.02,686.38,{"symbol":4207,"time":834,"open":4892,"high":4893,"low":4894,"close":4895},683.09,686.86,681.64,685.99,{"symbol":4207,"time":840,"open":4897,"high":4898,"low":4899,"close":4900},693.28,693.3,684.35,689.3,{"symbol":4207,"time":846,"open":4902,"high":4903,"low":4904,"close":4905},690.18,693.68,690.1,693.15,{"symbol":4207,"time":852,"open":4907,"high":4908,"low":4909,"close":4910},681.9,688.35,680,687.35,{"symbol":4207,"time":858,"open":4912,"high":4913,"low":4914,"close":4915},687.83,690,680.37,682.39,{"symbol":4207,"time":864,"open":4917,"high":4918,"low":4919,"close":4920},682.32,690.06,681.73,689.43,{"symbol":4207,"time":870,"open":4922,"high":4923,"low":4924,"close":4925},683.84,686.18,681.55,684.48,{"symbol":4207,"time":876,"open":4927,"high":4928,"low":4929,"close":4930},684.02,689.15,682.83,686.29,{"symbol":4207,"time":882,"open":4932,"high":4933,"low":4934,"close":4935},680.14,684.94,675.78,682.85,{"symbol":4207,"time":887,"open":4937,"high":4938,"low":4939,"close":4940},681.69,686.28,677.52,681.75,{"symbol":4207,"time":893,"open":4942,"high":4943,"low":4914,"close":4944},694.24,695.35,681.27,{"symbol":4207,"time":899,"open":4946,"high":4947,"low":4948,"close":4949},696.39,697.14,689.18,691.96,{"symbol":4207,"time":905,"open":4951,"high":4952,"low":4953,"close":4954},694.95,696.54,691.66,692.12,{"symbol":4207,"time":911,"open":4956,"high":4957,"low":4958,"close":4959},689.42,695.87,688.34,693.95,{"symbol":4207,"time":917,"open":4961,"high":4962,"low":4963,"close":4964},681.46,692.31,680.85,690.62,{"symbol":4207,"time":923,"open":4966,"high":4967,"low":4968,"close":4969},680.94,683.69,675.79,677.62,{"symbol":4207,"time":928,"open":4971,"high":4972,"low":4973,"close":4974},690.35,691.45,681.76,686.19,{"symbol":4207,"time":934,"open":4976,"high":4977,"low":4978,"close":4979},696.21,696.96,684.03,689.53,{"symbol":4207,"time":940,"open":4981,"high":4982,"low":4956,"close":4983},689.58,696.93,695.41,{"symbol":4207,"time":946,"open":4985,"high":4986,"low":4987,"close":4988},691.79,694.21,687.12,691.97,{"symbol":4207,"time":952,"open":4946,"high":4990,"low":4991,"close":4992},697.06,684.83,694.04,{"symbol":4207,"time":958,"open":4994,"high":4995,"low":4996,"close":4997},697.05,697.84,693.94,695.42,{"symbol":4207,"time":962,"open":4999,"high":5000,"low":5001,"close":5002},694.18,696.53,693.57,695.49,{"symbol":4207,"time":967,"open":5004,"high":5005,"low":5006,"close":5007},690.49,694.13,689.92,692.73,{"symbol":4207,"time":973,"open":5009,"high":5010,"low":5011,"close":5012},688.15,690.96,687.16,689.23,{"symbol":4207,"time":978,"open":5014,"high":5015,"low":5016,"close":5017},689.85,691.13,686.92,688.98,{"symbol":4207,"time":984,"open":5019,"high":5020,"low":5021,"close":5022},679.65,688.74,678.13,685.4,{"symbol":4207,"time":990,"open":5024,"high":5025,"low":5026,"close":4852},681.49,684.77,676.57,{"symbol":4207,"time":996,"open":5028,"high":5029,"low":4904,"close":4953},693.66,694.25,{"symbol":4207,"time":1002,"open":5031,"high":5032,"low":5033,"close":5034},694.57,695.45,691.25,692.24,{"symbol":4207,"time":1008,"open":5036,"high":5037,"low":5038,"close":5039},691,691.72,686.04,690.36,{"symbol":4207,"time":1012,"open":5002,"high":5041,"low":5042,"close":5043},696.09,691.35,693.77,{"symbol":4207,"time":1018,"open":5045,"high":5041,"low":5046,"close":5047},690.68,690.63,695.16,{"symbol":4207,"time":1022,"open":5046,"high":5049,"low":4948,"close":5050},695.31,694.07,{"symbol":4207,"time":1028,"open":5052,"high":4964,"low":5053,"close":5054},688.82,687.49,689.51,{"symbol":4207,"time":1034,"open":5056,"high":5057,"low":5058,"close":4981},692.19,693.96,689.32,{"symbol":4207,"time":1039,"open":5060,"high":5061,"low":5062,"close":5063},687.93,692.32,687.78,691.81,{"symbol":4207,"time":1043,"open":5065,"high":4920,"low":4890,"close":5066},686.54,687.72,{"symbol":4207,"time":1048,"open":5068,"high":5069,"low":5070,"close":5071},685.71,686.87,679.82,683.17,{"symbol":4207,"time":1053,"open":5073,"high":5074,"low":5075,"close":5076},687.14,687.36,681.71,681.92,{"symbol":4207,"time":1058,"open":5078,"high":5079,"low":5080,"close":5081},687.45,688.56,686.58,687.01,{"symbol":4207,"time":1064,"open":5083,"high":5084,"low":5085,"close":5086},687.54,689.2,686.07,687.85,{"symbol":4207,"time":1069,"open":5088,"high":4953,"low":5089,"close":5090},690.64,689.27,690.31,{"symbol":4207,"time":1075,"open":5092,"high":5093,"low":5094,"close":5095},687.95,690.83,687.8,690.38,{"symbol":4207,"time":1081,"open":5097,"high":5098,"low":5099,"close":5100},683.92,688.2,683.87,687.96,{"symbol":4207,"time":1086,"open":5102,"high":5103,"low":5104,"close":4991},683.94,685.36,680.59,{"symbol":4207,"time":1092,"open":5106,"high":5107,"low":5108,"close":5104},676.59,681.09,676.47,{"symbol":4207,"time":1098,"open":5110,"high":5111,"low":5112,"close":5108},677.6,680.74,674.9,{"symbol":4207,"time":1104,"open":5114,"high":5115,"low":5116,"close":5117},679.89,680.44,671.2,671.4,{"symbol":4207,"time":1110,"open":5119,"high":5120,"low":5121,"close":5122},679.23,681.08,674.98,678.87,{"symbol":4207,"time":1115,"open":5124,"high":5125,"low":5126,"close":5127},685.74,685.76,679.25,680.73,{"symbol":4207,"time":1121,"open":5129,"high":5130,"low":5131,"close":4973},688.17,688.88,679.17,{"symbol":4207,"time":1126,"open":5133,"high":5134,"low":5135,"close":5136},685.14,689.25,682.17,689.17,{"symbol":4207,"time":1132,"open":5138,"high":5139,"low":4875,"close":5140},682.56,688.97,687.57,{"symbol":4207,"time":1137,"open":5142,"high":5143,"low":5144,"close":5145},683.15,685.39,682.59,683.04,{"symbol":4207,"time":1141,"open":5147,"high":5148,"low":5149,"close":5150},686.59,686.64,681.57,683.63,{"symbol":4207,"time":1145,"open":5152,"high":5153,"low":5154,"close":5155},685.47,688.39,684.58,685.69,{"symbol":4207,"time":1151,"open":5157,"high":5158,"low":5159,"close":5160},685.3,685.37,681.34,684.39,{"symbol":4207,"time":1156,"open":5162,"high":5163,"low":5164,"close":5165},680.57,684.91,679.69,683.89,{"symbol":4207,"time":1162,"open":5076,"high":5167,"low":5168,"close":5169},683.82,679.33,681.53,{"symbol":4207,"time":1167,"open":5171,"high":5172,"low":5173,"close":5174},678.81,682.99,678.74,680.27,{"symbol":4207,"time":1171,"open":5176,"high":5177,"low":5178,"close":5179},680.86,683.67,680.5,683.39,{"symbol":4207,"time":1177,"open":5181,"high":5182,"low":5183,"close":5184},677.63,681.7,676.72,679.68,{"symbol":4207,"time":1182,"open":5186,"high":5187,"low":5188,"close":5189},668.63,676.21,664.48,675.02,{"symbol":4207,"time":1187,"open":5191,"high":5192,"low":5193,"close":5194},662.69,670.06,661.59,668.73,{"symbol":4207,"time":1193,"open":5196,"high":5197,"low":5198,"close":5199},655.05,664.55,650.85,659.03,{"symbol":4207,"time":1199,"open":5201,"high":5202,"low":5203,"close":5204},672.91,675.56,651.89,652.53,{"symbol":4207,"time":1205,"open":5206,"high":5207,"low":5208,"close":5209},660.78,667.34,658.75,662.63,{"symbol":4207,"time":1211,"open":5211,"high":5212,"low":4767,"close":5213},662.1,665.12,660.08,{"symbol":4207,"time":1216,"open":4834,"high":5215,"low":5216,"close":5217},673.71,662.17,665.67,{"symbol":4207,"time":1221,"open":5219,"high":5220,"low":5221,"close":5222},665.38,675.66,663.27,671.93,{"symbol":4207,"time":1227,"open":5178,"high":5176,"low":5224,"close":5225},670.52,672.04,{"symbol":4207,"time":1233,"open":5227,"high":5228,"low":5229,"close":5230},684.79,684.96,680.95,683.38,{"symbol":4207,"time":1238,"open":5232,"high":5233,"low":5234,"close":5235},679.95,683.57,678.73,683,{"symbol":4207,"time":1244,"open":5237,"high":5238,"low":5239,"close":5240},677.24,682.18,675.03,681.44,{"symbol":4207,"time":1248,"open":5242,"high":5243,"low":5244,"close":5245},667.91,671.08,661.21,670.97,{"symbol":4207,"time":1254,"open":5108,"high":5247,"low":5248,"close":5249},677.38,668.72,670.31,{"symbol":4207,"time":1260,"open":5121,"high":5176,"low":5251,"close":4852},674.17,{"symbol":4207,"time":1266,"open":4868,"high":5253,"low":5254,"close":5255},679.96,674.58,675.24,{"symbol":4207,"time":1271,"open":5257,"high":5258,"low":5259,"close":5260},685.67,685.8,679.94,683.34,{"symbol":4207,"time":1277,"open":5262,"high":5263,"low":5264,"close":5265},685.04,685.08,679.24,682.06,{"symbol":4207,"time":1283,"open":5267,"high":5268,"low":5269,"close":5269},683.9,685.94,679.83,{"symbol":4207,"time":1289,"open":5271,"high":5272,"low":5273,"close":5274},688.72,689.7,682.87,687.39,{"symbol":4207,"time":1295,"open":5276,"high":5277,"low":4991,"close":5278},687.05,688.91,687.06,{"symbol":4207,"time":1301,"open":5280,"high":5281,"low":5282,"close":5283},682.73,685.54,682.12,685.24,{"symbol":4207,"time":1305,"open":5285,"high":5286,"low":5287,"close":5288},676.46,678.47,675.65,677.25,{"symbol":4207,"time":1310,"open":5290,"high":5291,"low":5292,"close":5293},668.12,672.71,667.8,671.76,{"symbol":4207,"time":1316,"open":5295,"high":5295,"low":5296,"close":5292},672,663.3,{"symbol":4207,"time":1321,"open":5298,"high":5299,"low":5300,"close":5301},671.44,672.99,669.98,671.29,{"symbol":4207,"time":1326,"open":5303,"high":5304,"low":5305,"close":5306},667.32,672.21,667.27,671.3,{"symbol":4207,"time":1331,"open":5308,"high":5309,"low":5310,"close":5311},659.5,665.76,658.14,664.39,{"symbol":4207,"time":1336,"open":5313,"high":5314,"low":5315,"close":5316},666.82,668.71,657.11,660.64,{"symbol":4207,"time":1342,"open":5313,"high":5318,"low":4770,"close":5319},670.23,665.17,{"symbol":4207,"time":1347,"open":5321,"high":5322,"low":5323,"close":5324},657.17,665.83,653.17,662.23,{"symbol":4207,"time":1351,"open":5326,"high":5327,"low":5328,"close":5329},660.65,665.13,659.77,663.04,{"symbol":4207,"time":1356,"open":5331,"high":5332,"low":5333,"close":5334},672.13,673.95,652.84,653.02,{"symbol":4207,"time":1362,"open":5336,"high":5337,"low":5338,"close":4847},673.53,673.94,669.21,{"symbol":4207,"time":1368,"open":5340,"high":5341,"low":5342,"close":5343},670.25,673.21,669.42,673.11,{"symbol":4207,"time":1371,"open":5345,"high":5299,"low":5346,"close":5347},672.54,667.67,669.12,{"symbol":4207,"time":1375,"open":5349,"high":5350,"low":5351,"close":5352},671.62,672.51,669.46,671.61,{"symbol":4207,"time":1381,"open":5354,"high":5355,"low":5356,"close":5338},669.99,672.68,668.16,{"symbol":4207,"time":1385,"open":5358,"high":5359,"low":5360,"close":5361},670.45,670.57,666.78,669.22,{"symbol":4207,"time":1389,"open":5363,"high":5364,"low":5365,"close":5366},663.17,669.37,663.06,668.45,{"symbol":4207,"time":1394,"open":5368,"high":5369,"low":5370,"close":5371},662.93,666.65,661.61,666.18,{"symbol":4207,"time":1399,"open":5373,"high":5374,"low":5375,"close":5376},664.36,665.28,661.86,663.68,{"symbol":4207,"time":1404,"open":5378,"high":5379,"low":5380,"close":5381},659.51,662.37,657.88,661.82,{"symbol":4207,"time":1408,"open":5383,"high":5384,"low":5385,"close":5386},657.94,659.41,654.41,658.05,{"symbol":4207,"time":1413,"open":5388,"high":5389,"low":5390,"close":5391},664.51,664.61,659.67,661.1,{"symbol":4207,"time":1418,"open":5393,"high":5207,"low":5394,"close":5395},666.72,661.98,663.21,{"symbol":4207,"time":1424,"open":5397,"high":5398,"low":5216,"close":5399},662.2,667.29,666.84,{"symbol":4207,"time":1430,"open":5401,"high":5197,"low":5402,"close":5403},662.33,660.37,663.7,{"symbol":4207,"time":1435,"open":5405,"high":5406,"low":5407,"close":5408},661.89,664.89,660.27,662.26,{"symbol":4207,"time":1439,"open":5410,"high":5411,"low":5412,"close":5413},660.01,661.72,654.3,659.18,{"symbol":4207,"time":1445,"open":5415,"high":5416,"low":5417,"close":5418},661.47,661.78,659.21,660,{"symbol":4207,"time":1450,"open":5420,"high":5421,"low":5422,"close":5423},659.64,661.04,659.34,660.91,{"symbol":4207,"time":1456,"open":5425,"high":5426,"low":5427,"close":5428},657.6,659.11,656.9,657.41,{"symbol":4207,"time":1461,"open":5430,"high":5431,"low":5432,"close":5433},654.18,658.33,653.59,657.63,{"symbol":4207,"time":1465,"open":5435,"high":5436,"low":5437,"close":5438},653.62,654.55,650.63,652.21,{"symbol":4207,"time":1470,"open":5440,"high":5441,"low":5442,"close":5443},648.97,650.86,647.22,650.33,{"symbol":4207,"time":1476,"open":5445,"high":5446,"low":5447,"close":5448},648.62,649.84,647.23,648.83,{"symbol":4207,"time":1482,"open":5450,"high":5438,"low":5451,"close":5452},651.48,643.33,647.24,{"symbol":4207,"time":1488,"open":5454,"high":5455,"low":5456,"close":5457},644.42,649.15,643.51,649.12,{"symbol":4207,"time":1494,"open":5459,"high":5460,"low":5461,"close":5462},642.67,644.21,640.46,643.74,{"symbol":4207,"time":1500,"open":5464,"high":5465,"low":5466,"close":5467},637.5,640.49,634.92,640.27,{"symbol":4207,"time":1505,"open":5469,"high":5470,"low":5471,"close":5472},647.47,647.84,643.14,645.05,{"symbol":4207,"time":1511,"open":5452,"high":5474,"low":5475,"close":5476},649.48,645.34,648.92,{"symbol":4207,"time":1517,"open":5478,"high":5479,"low":5454,"close":5480},644.57,647.37,646.63,[5482,5487,5490,5493,5496,5498,5500,5503,5505,5506,5508,5510,5512,5514,5516,5518,5520,5523,5524,5526,5528,5530,5532,5534,5537,5539,5541,5542,5543,5545,5547,5549,5551,5553,5555,5556,5558,5560,5562,5563,5565,5567,5569,5570,5571,5573,5574,5576,5578,5580,5582,5584,5585,5587,5589,5591,5593,5595,5597,5599,5601,5603,5605,5607,5609,5611,5613,5614,5616,5618,5620,5622],{"time":50,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5485,"datetime":5486},"False","BEARISH","CCI","2026-09-14 00:00:00",{"time":62,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5488,"datetime":5489},"MACD","2026-09-10 00:00:00",{"time":86,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5488,"datetime":5492},"BULLISH","2026-09-03 00:00:00",{"time":92,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5494,"datetime":5495},"ADX","2026-09-02 00:00:00",{"time":134,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5494,"datetime":5497},"2026-08-24 00:00:00",{"time":140,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5488,"datetime":5499},"2026-08-21 00:00:00",{"time":203,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5501,"datetime":5502},"MA","2026-08-06 00:00:00",{"time":215,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5485,"datetime":5504},"2026-08-04 00:00:00",{"time":215,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5488,"datetime":5504},{"time":239,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5485,"datetime":5507},"2026-07-29 00:00:00",{"time":250,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5488,"datetime":5509},"2026-07-27 00:00:00",{"time":298,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5485,"datetime":5511},"2026-07-15 00:00:00",{"time":303,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5494,"datetime":5513},"2026-07-14 00:00:00",{"time":324,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5488,"datetime":5515},"2026-07-08 00:00:00",{"time":370,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5494,"datetime":5517},"2026-06-25 00:00:00",{"time":376,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5501,"datetime":5519},"2026-06-24 00:00:00",{"time":446,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5521,"datetime":5522},"BollingerBands","2026-06-05 00:00:00",{"time":446,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5485,"datetime":5522},{"time":504,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5488,"datetime":5525},"2026-05-21 00:00:00",{"time":557,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5488,"datetime":5527},"2026-05-08 00:00:00",{"time":567,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5494,"datetime":5529},"2026-05-06 00:00:00",{"time":573,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5494,"datetime":5531},"2026-05-05 00:00:00",{"time":585,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5488,"datetime":5533},"2026-05-01 00:00:00",{"time":590,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5535,"datetime":5536},"RSI","2026-04-30 00:00:00",{"time":622,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5501,"datetime":5538},"2026-04-22 00:00:00",{"time":662,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5494,"datetime":5540},"2026-04-10 00:00:00",{"time":662,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5521,"datetime":5540},{"time":662,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5485,"datetime":5540},{"time":692,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5488,"datetime":5544},"2026-04-02 00:00:00",{"time":704,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5535,"datetime":5546},"2026-03-31 00:00:00",{"time":793,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5501,"datetime":5548},"2026-03-10 00:00:00",{"time":805,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5501,"datetime":5550},"2026-03-06 00:00:00",{"time":829,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5501,"datetime":5552},"2026-03-02 00:00:00",{"time":834,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5485,"datetime":5554},"2026-02-27 00:00:00",{"time":834,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5488,"datetime":5554},{"time":846,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5485,"datetime":5557},"2026-02-25 00:00:00",{"time":905,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5488,"datetime":5559},"2026-02-10 00:00:00",{"time":934,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5485,"datetime":5561},"2026-02-03 00:00:00",{"time":934,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5488,"datetime":5561},{"time":958,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5485,"datetime":5564},"2026-01-28 00:00:00",{"time":962,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5488,"datetime":5566},"2026-01-27 00:00:00",{"time":990,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5494,"datetime":5568},"2026-01-20 00:00:00",{"time":990,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5521,"datetime":5568},{"time":990,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5485,"datetime":5568},{"time":1002,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5494,"datetime":5572},"2026-01-15 00:00:00",{"time":1002,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5501,"datetime":5572},{"time":1008,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5494,"datetime":5575},"2026-01-14 00:00:00",{"time":1012,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5488,"datetime":5577},"2026-01-13 00:00:00",{"time":1018,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5494,"datetime":5579},"2026-01-12 00:00:00",{"time":1022,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5535,"datetime":5581},"2026-01-09 00:00:00",{"time":1081,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5521,"datetime":5583},"2025-12-23 00:00:00",{"time":1081,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5485,"datetime":5583},{"time":1086,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5488,"datetime":5586},"2025-12-22 00:00:00",{"time":1104,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5521,"datetime":5588},"2025-12-17 00:00:00",{"time":1121,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5488,"datetime":5590},"2025-12-12 00:00:00",{"time":1141,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5488,"datetime":5592},"2025-12-08 00:00:00",{"time":1156,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5494,"datetime":5594},"2025-12-03 00:00:00",{"time":1162,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5501,"datetime":5596},"2025-12-02 00:00:00",{"time":1187,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5535,"datetime":5598},"2025-11-24 00:00:00",{"time":1211,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5485,"datetime":5600},"2025-11-18 00:00:00",{"time":1244,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5494,"datetime":5602},"2025-11-10 00:00:00",{"time":1248,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5494,"datetime":5604},"2025-11-07 00:00:00",{"time":1254,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5488,"datetime":5606},"2025-11-06 00:00:00",{"time":1271,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5494,"datetime":5608},"2025-11-03 00:00:00",{"time":1301,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5488,"datetime":5610},"2025-10-27 00:00:00",{"time":1347,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5494,"datetime":5612},"2025-10-14 00:00:00",{"time":1347,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5488,"datetime":5612},{"time":1368,"symbol":5,"current_signal":5483,"signal_change":23,"signal_type":5484,"trading_system":5535,"datetime":5615},"2025-10-08 00:00:00",{"time":1381,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5501,"datetime":5617},"2025-10-03 00:00:00",{"time":1394,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5521,"datetime":5619},"2025-09-30 00:00:00",{"time":1424,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5494,"datetime":5621},"2025-09-22 00:00:00",{"time":1424,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5491,"trading_system":5485,"datetime":5621},[5624,5630,5636,5641,5646,5652,5657,5662,5667,5672,5677,5682,5687,5692,5697,5702,5707,5712,5717,5722,5727,5732,5737,5742,5747,5752,5757,5762,5767,5772,5777,5782,5787,5792,5798,5804,5810,5816,5822,5828,5834,5840,5846,5852,5858,5864,5870,5875,5881,5887,5893,5899,5905,5911,5917,5923,5929,5935],{"symbol":5,"form":5625,"filingdate":805,"primarydocument":5626,"accessionnumber":5627,"filing_url":5628,"sec_url":5629},"8-K","nvda-20260302.htm","0001045810-26-000024","https://www.sec.gov/Archives/edgar/data/1045810/000104581026000024/nvda-20260302.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581026000024/0001045810-26-000024-index.htm",{"symbol":5,"form":5631,"filingdate":846,"primarydocument":5632,"accessionnumber":5633,"filing_url":5634,"sec_url":5635},"10-K","nvda-20260125.htm","0001045810-26-000021","https://www.sec.gov/Archives/edgar/data/1045810/000104581026000021/nvda-20260125.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581026000021/0001045810-26-000021-index.htm",{"symbol":5,"form":5625,"filingdate":846,"primarydocument":5637,"accessionnumber":5638,"filing_url":5639,"sec_url":5640},"nvda-20260225.htm","0001045810-26-000019","https://www.sec.gov/Archives/edgar/data/1045810/000104581026000019/nvda-20260225.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581026000019/0001045810-26-000019-index.htm",{"symbol":5,"form":5625,"filingdate":973,"primarydocument":5642,"accessionnumber":5643,"filing_url":5644,"sec_url":5645},"nvda-20260120.htm","0001045810-26-000003","https://www.sec.gov/Archives/edgar/data/1045810/000104581026000003/nvda-20260120.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581026000003/0001045810-26-000003-index.htm",{"symbol":5,"form":5647,"filingdate":1205,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"10-Q","nvda-20251026.htm","0001045810-25-000230","https://www.sec.gov/Archives/edgar/data/1045810/000104581025000230/nvda-20251026.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581025000230/0001045810-25-000230-index.htm",{"symbol":5,"form":5625,"filingdate":1205,"primarydocument":5653,"accessionnumber":5654,"filing_url":5655,"sec_url":5656},"nvda-20251119.htm","0001045810-25-000228","https://www.sec.gov/Archives/edgar/data/1045810/000104581025000228/nvda-20251119.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581025000228/0001045810-25-000228-index.htm",{"symbol":5,"form":5625,"filingdate":1517,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"nvda-20250827.htm","0001045810-25-000207","https://www.sec.gov/Archives/edgar/data/1045810/000104581025000207/nvda-20250827.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581025000207/0001045810-25-000207-index.htm",{"symbol":5,"form":5647,"filingdate":1517,"primarydocument":5663,"accessionnumber":5664,"filing_url":5665,"sec_url":5666},"nvda-20250727.htm","0001045810-25-000209","https://www.sec.gov/Archives/edgar/data/1045810/000104581025000209/nvda-20250727.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581025000209/0001045810-25-000209-index.htm",{"symbol":5,"form":5625,"filingdate":1597,"primarydocument":5668,"accessionnumber":5669,"filing_url":5670,"sec_url":5671},"nvda-20250731.htm","0001045810-25-000197","https://www.sec.gov/Archives/edgar/data/1045810/000104581025000197/nvda-20250731.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581025000197/0001045810-25-000197-index.htm",{"symbol":5,"form":5625,"filingdate":1726,"primarydocument":5673,"accessionnumber":5674,"filing_url":5675,"sec_url":5676},"nvda-20250625.htm","0001045810-25-000179","https://www.sec.gov/Archives/edgar/data/1045810/000104581025000179/nvda-20250625.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581025000179/0001045810-25-000179-index.htm",{"symbol":5,"form":5647,"filingdate":1861,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"nvda-20250427.htm","0001045810-25-000116","https://www.sec.gov/Archives/edgar/data/1045810/000104581025000116/nvda-20250427.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581025000116/0001045810-25-000116-index.htm",{"symbol":5,"form":5625,"filingdate":1861,"primarydocument":5683,"accessionnumber":5684,"filing_url":5685,"sec_url":5686},"nvda-20250528.htm","0001045810-25-000115","https://www.sec.gov/Archives/edgar/data/1045810/000104581025000115/nvda-20250528.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581025000115/0001045810-25-000115-index.htm",{"symbol":5,"form":5625,"filingdate":2029,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"nvda-20250409.htm","0001045810-25-000082","https://www.sec.gov/Archives/edgar/data/1045810/000104581025000082/nvda-20250409.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581025000082/0001045810-25-000082-index.htm",{"symbol":5,"form":5625,"filingdate":2187,"primarydocument":5693,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"nvda-20250303.htm","0001045810-25-000039","https://www.sec.gov/Archives/edgar/data/1045810/000104581025000039/nvda-20250303.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581025000039/0001045810-25-000039-index.htm",{"symbol":5,"form":5631,"filingdate":2228,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"nvda-20250126.htm","0001045810-25-000023","https://www.sec.gov/Archives/edgar/data/1045810/000104581025000023/nvda-20250126.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581025000023/0001045810-25-000023-index.htm",{"symbol":5,"form":5625,"filingdate":2228,"primarydocument":5703,"accessionnumber":5704,"filing_url":5705,"sec_url":5706},"nvda-20250226.htm","0001045810-25-000021","https://www.sec.gov/Archives/edgar/data/1045810/000104581025000021/nvda-20250226.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581025000021/0001045810-25-000021-index.htm",{"symbol":5,"form":5625,"filingdate":2378,"primarydocument":5708,"accessionnumber":5709,"filing_url":5710,"sec_url":5711},"nvda-20250113.htm","0001045810-25-000007","https://www.sec.gov/Archives/edgar/data/1045810/000104581025000007/nvda-20250113.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581025000007/0001045810-25-000007-index.htm",{"symbol":5,"form":5647,"filingdate":2585,"primarydocument":5713,"accessionnumber":5714,"filing_url":5715,"sec_url":5716},"nvda-20241027.htm","0001045810-24-000316","https://www.sec.gov/Archives/edgar/data/1045810/000104581024000316/nvda-20241027.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581024000316/0001045810-24-000316-index.htm",{"symbol":5,"form":5625,"filingdate":2585,"primarydocument":5718,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"nvda-20241120.htm","0001045810-24-000315","https://www.sec.gov/Archives/edgar/data/1045810/000104581024000315/nvda-20241120.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581024000315/0001045810-24-000315-index.htm",{"symbol":5,"form":5625,"filingdate":2639,"primarydocument":5723,"accessionnumber":5724,"filing_url":5725,"sec_url":5726},"nvda-20241107.htm","0001045810-24-000300","https://www.sec.gov/Archives/edgar/data/1045810/000104581024000300/nvda-20241107.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581024000300/0001045810-24-000300-index.htm",{"symbol":5,"form":5647,"filingdate":2908,"primarydocument":5728,"accessionnumber":5729,"filing_url":5730,"sec_url":5731},"nvda-20240728.htm","0001045810-24-000264","https://www.sec.gov/Archives/edgar/data/1045810/000104581024000264/nvda-20240728.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581024000264/0001045810-24-000264-index.htm",{"symbol":5,"form":5625,"filingdate":2908,"primarydocument":5733,"accessionnumber":5734,"filing_url":5735,"sec_url":5736},"nvda-20240828.htm","0001045810-24-000262","https://www.sec.gov/Archives/edgar/data/1045810/000104581024000262/nvda-20240828.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581024000262/0001045810-24-000262-index.htm",{"symbol":5,"form":5625,"filingdate":3123,"primarydocument":5738,"accessionnumber":5739,"filing_url":5740,"sec_url":5741},"nvda-20240626.htm","0001045810-24-000206","https://www.sec.gov/Archives/edgar/data/1045810/000104581024000206/nvda-20240626.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581024000206/0001045810-24-000206-index.htm",{"symbol":5,"form":5625,"filingdate":3207,"primarydocument":5743,"accessionnumber":5744,"filing_url":5745,"sec_url":5746},"nvda-20240607.htm","0001045810-24-000144","https://www.sec.gov/Archives/edgar/data/1045810/000104581024000144/nvda-20240607.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581024000144/0001045810-24-000144-index.htm",{"symbol":5,"form":5647,"filingdate":3242,"primarydocument":5748,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"nvda-20240428.htm","0001045810-24-000124","https://www.sec.gov/Archives/edgar/data/1045810/000104581024000124/nvda-20240428.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581024000124/0001045810-24-000124-index.htm",{"symbol":5,"form":5625,"filingdate":3260,"primarydocument":5753,"accessionnumber":5754,"filing_url":5755,"sec_url":5756},"nvda-20240522.htm","0001045810-24-000113","https://www.sec.gov/Archives/edgar/data/1045810/000104581024000113/nvda-20240522.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581024000113/0001045810-24-000113-index.htm",{"symbol":5,"form":5625,"filingdate":3535,"primarydocument":5758,"accessionnumber":5759,"filing_url":5760,"sec_url":5761},"nvda-20240308.htm","0001045810-24-000069","https://www.sec.gov/Archives/edgar/data/1045810/000104581024000069/nvda-20240308.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581024000069/0001045810-24-000069-index.htm",{"symbol":5,"form":5631,"filingdate":3625,"primarydocument":5763,"accessionnumber":5764,"filing_url":5765,"sec_url":5766},"nvda-20240128.htm","0001045810-24-000029","https://www.sec.gov/Archives/edgar/data/1045810/000104581024000029/nvda-20240128.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581024000029/0001045810-24-000029-index.htm",{"symbol":5,"form":5625,"filingdate":3625,"primarydocument":5768,"accessionnumber":5769,"filing_url":5770,"sec_url":5771},"nvda-20240221.htm","0001045810-24-000028","https://www.sec.gov/Archives/edgar/data/1045810/000104581024000028/nvda-20240221.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581024000028/0001045810-24-000028-index.htm",{"symbol":5,"form":5625,"filingdate":3971,"primarydocument":5773,"accessionnumber":5774,"filing_url":5775,"sec_url":5776},"nvda-20231121.htm","0001045810-23-000225","https://www.sec.gov/Archives/edgar/data/1045810/000104581023000225/nvda-20231121.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581023000225/0001045810-23-000225-index.htm",{"symbol":5,"form":5647,"filingdate":3971,"primarydocument":5778,"accessionnumber":5779,"filing_url":5780,"sec_url":5781},"nvda-20231029.htm","0001045810-23-000227","https://www.sec.gov/Archives/edgar/data/1045810/000104581023000227/nvda-20231029.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581023000227/0001045810-23-000227-index.htm",{"symbol":5,"form":5625,"filingdate":4077,"primarydocument":5783,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"nvda-20231023.htm","0001045810-23-000221","https://www.sec.gov/Archives/edgar/data/1045810/000104581023000221/nvda-20231023.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581023000221/0001045810-23-000221-index.htm",{"symbol":5,"form":5625,"filingdate":4107,"primarydocument":5788,"accessionnumber":5789,"filing_url":5790,"sec_url":5791},"nvda-20231017.htm","0001045810-23-000217","https://www.sec.gov/Archives/edgar/data/1045810/000104581023000217/nvda-20231017.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581023000217/0001045810-23-000217-index.htm",{"symbol":5,"form":5647,"filingdate":5793,"primarydocument":5794,"accessionnumber":5795,"filing_url":5796,"sec_url":5797},"2023-08-28","nvda-20230730.htm","0001045810-23-000175","https://www.sec.gov/Archives/edgar/data/1045810/000104581023000175/nvda-20230730.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581023000175/0001045810-23-000175-index.htm",{"symbol":5,"form":5625,"filingdate":5799,"primarydocument":5800,"accessionnumber":5801,"filing_url":5802,"sec_url":5803},"2023-08-23","nvda-20230823.htm","0001045810-23-000171","https://www.sec.gov/Archives/edgar/data/1045810/000104581023000171/nvda-20230823.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581023000171/0001045810-23-000171-index.htm",{"symbol":5,"form":5625,"filingdate":5805,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"2023-07-24","nvda-20230724.htm","0001045810-23-000164","https://www.sec.gov/Archives/edgar/data/1045810/000104581023000164/nvda-20230724.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581023000164/0001045810-23-000164-index.htm",{"symbol":5,"form":5625,"filingdate":5811,"primarydocument":5812,"accessionnumber":5813,"filing_url":5814,"sec_url":5815},"2023-06-27","nvda-20230622.htm","0001045810-23-000146","https://www.sec.gov/Archives/edgar/data/1045810/000104581023000146/nvda-20230622.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581023000146/0001045810-23-000146-index.htm",{"symbol":5,"form":5647,"filingdate":5817,"primarydocument":5818,"accessionnumber":5819,"filing_url":5820,"sec_url":5821},"2023-05-26","nvda-20230430.htm","0001045810-23-000093","https://www.sec.gov/Archives/edgar/data/1045810/000104581023000093/nvda-20230430.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581023000093/0001045810-23-000093-index.htm",{"symbol":5,"form":5625,"filingdate":5823,"primarydocument":5824,"accessionnumber":5825,"filing_url":5826,"sec_url":5827},"2023-05-24","nvda-20230524.htm","0001045810-23-000087","https://www.sec.gov/Archives/edgar/data/1045810/000104581023000087/nvda-20230524.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581023000087/0001045810-23-000087-index.htm",{"symbol":5,"form":5625,"filingdate":5829,"primarydocument":5830,"accessionnumber":5831,"filing_url":5832,"sec_url":5833},"2023-03-08","nvda-20230302.htm","0001045810-23-000039","https://www.sec.gov/Archives/edgar/data/1045810/000104581023000039/nvda-20230302.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581023000039/0001045810-23-000039-index.htm",{"symbol":5,"form":5631,"filingdate":5835,"primarydocument":5836,"accessionnumber":5837,"filing_url":5838,"sec_url":5839},"2023-02-24","nvda-20230129.htm","0001045810-23-000017","https://www.sec.gov/Archives/edgar/data/1045810/000104581023000017/nvda-20230129.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581023000017/0001045810-23-000017-index.htm",{"symbol":5,"form":5625,"filingdate":5841,"primarydocument":5842,"accessionnumber":5843,"filing_url":5844,"sec_url":5845},"2023-02-22","nvda-20230222.htm","0001045810-23-000014","https://www.sec.gov/Archives/edgar/data/1045810/000104581023000014/nvda-20230222.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581023000014/0001045810-23-000014-index.htm",{"symbol":5,"form":5647,"filingdate":5847,"primarydocument":5848,"accessionnumber":5849,"filing_url":5850,"sec_url":5851},"2022-11-18","nvda-20221030.htm","0001045810-22-000166","https://www.sec.gov/Archives/edgar/data/1045810/000104581022000166/nvda-20221030.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581022000166/0001045810-22-000166-index.htm",{"symbol":5,"form":5625,"filingdate":5853,"primarydocument":5854,"accessionnumber":5855,"filing_url":5856,"sec_url":5857},"2022-11-16","nvda-20221116.htm","0001045810-22-000163","https://www.sec.gov/Archives/edgar/data/1045810/000104581022000163/nvda-20221116.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581022000163/0001045810-22-000163-index.htm",{"symbol":5,"form":5625,"filingdate":5859,"primarydocument":5860,"accessionnumber":5861,"filing_url":5862,"sec_url":5863},"2022-09-01","nvda-20220831.htm","0001045810-22-000151","https://www.sec.gov/Archives/edgar/data/1045810/000104581022000151/nvda-20220831.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581022000151/0001045810-22-000151-index.htm",{"symbol":5,"form":5647,"filingdate":5865,"primarydocument":5866,"accessionnumber":5867,"filing_url":5868,"sec_url":5869},"2022-08-31","nvda-20220731.htm","0001045810-22-000147","https://www.sec.gov/Archives/edgar/data/1045810/000104581022000147/nvda-20220731.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581022000147/0001045810-22-000147-index.htm",{"symbol":5,"form":5625,"filingdate":5865,"primarydocument":5871,"accessionnumber":5872,"filing_url":5873,"sec_url":5874},"nvda-20220826.htm","0001045810-22-000146","https://www.sec.gov/Archives/edgar/data/1045810/000104581022000146/nvda-20220826.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581022000146/0001045810-22-000146-index.htm",{"symbol":5,"form":5625,"filingdate":5876,"primarydocument":5877,"accessionnumber":5878,"filing_url":5879,"sec_url":5880},"2022-08-24","nvda-20220824.htm","0001045810-22-000136","https://www.sec.gov/Archives/edgar/data/1045810/000104581022000136/nvda-20220824.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581022000136/0001045810-22-000136-index.htm",{"symbol":5,"form":5625,"filingdate":5882,"primarydocument":5883,"accessionnumber":5884,"filing_url":5885,"sec_url":5886},"2022-08-08","nvda-20220808.htm","0001045810-22-000133","https://www.sec.gov/Archives/edgar/data/1045810/000104581022000133/nvda-20220808.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581022000133/0001045810-22-000133-index.htm",{"symbol":5,"form":5625,"filingdate":5888,"primarydocument":5889,"accessionnumber":5890,"filing_url":5891,"sec_url":5892},"2022-06-06","nvda-20220602.htm","0001045810-22-000088","https://www.sec.gov/Archives/edgar/data/1045810/000104581022000088/nvda-20220602.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581022000088/0001045810-22-000088-index.htm",{"symbol":5,"form":5647,"filingdate":5894,"primarydocument":5895,"accessionnumber":5896,"filing_url":5897,"sec_url":5898},"2022-05-27","nvda-20220501.htm","0001045810-22-000079","https://www.sec.gov/Archives/edgar/data/1045810/000104581022000079/nvda-20220501.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581022000079/0001045810-22-000079-index.htm",{"symbol":5,"form":5625,"filingdate":5900,"primarydocument":5901,"accessionnumber":5902,"filing_url":5903,"sec_url":5904},"2022-05-25","nvda-20220525.htm","0001045810-22-000073","https://www.sec.gov/Archives/edgar/data/1045810/000104581022000073/nvda-20220525.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581022000073/0001045810-22-000073-index.htm",{"symbol":5,"form":5631,"filingdate":5906,"primarydocument":5907,"accessionnumber":5908,"filing_url":5909,"sec_url":5910},"2022-03-18","nvda-20220130.htm","0001045810-22-000036","https://www.sec.gov/Archives/edgar/data/1045810/000104581022000036/nvda-20220130.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581022000036/0001045810-22-000036-index.htm",{"symbol":5,"form":5625,"filingdate":5912,"primarydocument":5913,"accessionnumber":5914,"filing_url":5915,"sec_url":5916},"2022-03-09","nvda-20220303.htm","0001045810-22-000023","https://www.sec.gov/Archives/edgar/data/1045810/000104581022000023/nvda-20220303.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581022000023/0001045810-22-000023-index.htm",{"symbol":5,"form":5625,"filingdate":5918,"primarydocument":5919,"accessionnumber":5920,"filing_url":5921,"sec_url":5922},"2022-02-16","nvda-20220216.htm","0001045810-22-000008","https://www.sec.gov/Archives/edgar/data/1045810/000104581022000008/nvda-20220216.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581022000008/0001045810-22-000008-index.htm",{"symbol":5,"form":5625,"filingdate":5924,"primarydocument":5925,"accessionnumber":5926,"filing_url":5927,"sec_url":5928},"2022-02-08","nvda-20220208.htm","0001045810-22-000005","https://www.sec.gov/Archives/edgar/data/1045810/000104581022000005/nvda-20220208.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581022000005/0001045810-22-000005-index.htm",{"symbol":5,"form":5647,"filingdate":5930,"primarydocument":5931,"accessionnumber":5932,"filing_url":5933,"sec_url":5934},"2021-11-22","nvda-20211031.htm","0001045810-21-000163","https://www.sec.gov/Archives/edgar/data/1045810/000104581021000163/nvda-20211031.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581021000163/0001045810-21-000163-index.htm",{"symbol":5,"form":5625,"filingdate":5936,"primarydocument":5937,"accessionnumber":5938,"filing_url":5939,"sec_url":5940},"2021-11-17","nvda-20211117.htm","0001045810-21-000160","https://www.sec.gov/Archives/edgar/data/1045810/000104581021000160/nvda-20211117.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581021000160/0001045810-21-000160-index.htm",[5942,5958,5978,5993,6004,6016,6038,6055,6065,6075,6086,6099,6107,6123,6137,6144,6154,6168,6177,6185,6193,6200,6214,6221,6229,6237,6250,6266,6282],{"symbol":5,"accessionnumber":5943,"filingdate":86,"sec_url":5944,"tags":5945,"headline":5950,"summary":5951,"sector":5952,"industry":5953,"date_processed":5954,"impact_score":5955,"exhibits":5956,"isLocked":5957},"0001045810-26-000078","https://www.sec.gov/Archives/edgar/data/1045810/000104581026000078/0001045810-26-000078-index.htm",{"events":5946},[5947,5948,5949],"M&A Agreement","Strategic Partnership","General Statement","NVIDIA Announces Acquisition of Hugging Face for $11.9 Billion","On September 2, 2026, NVIDIA Corporation announced its entry into a definitive agreement to acquire Hugging Face, Inc. for approximately $11.9 billion. The transaction, expected to close in the first half of 2027, includes an equity-based retention program of up to $1.0 billion for Hugging Face employees. This acquisition aims to bolster resources for Hugging Face and support developers in building, sharing, and deploying open models and applications. NVIDIA has committed to maintaining Hugging Face's platform openness, allowing continued model and dataset sharing and support for other silicon vendors.","Manufacturing","Semiconductors & Related Devices","2026-09-03 12:04:59","HIGH",[],false,{"symbol":5,"accessionnumber":5959,"filingdate":122,"sec_url":5960,"tags":5961,"headline":5965,"summary":5966,"sector":5952,"industry":5953,"date_processed":5967,"impact_score":5968,"exhibits":5969,"isLocked":5957},"0001045810-26-000073","https://www.sec.gov/Archives/edgar/data/1045810/000104581026000073/0001045810-26-000073-index.htm",{"events":5962},[5963,5964,5949],"Earnings Beat","Dividend Announced","NVIDIA Reports Strong Q2 FY2027 Financial Results and Outlook","NVIDIA Corporation announced its financial results for the second quarter of fiscal 2027, reporting a revenue of $96.2 billion, up 106% from the previous year. The company's Data Center segment saw a significant increase in revenue, reaching $89.0 billion. GAAP and non-GAAP gross margins were both 75.0%, and GAAP and non-GAAP earnings per diluted share were $2.46 and $2.22, respectively. The company also provided an outlook for the third quarter, expecting revenue to be $108.0 billion, plus or minus 2%. Additionally, NVIDIA returned approximately $26.0 billion to shareholders in the form of share repurchases and cash dividends, with the next quarterly cash dividend of $0.25 per share scheduled for October 1, 2026.","2026-08-26 20:21:58","MEDIUM",[5970,5974],{"exhibit_number":5971,"htm_reference":5972,"full_url":5973},"EX-99.1","q2fy27pr.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581026000073/q2fy27pr.htm",{"exhibit_number":5975,"htm_reference":5976,"full_url":5977},"EX-99.2","q2fy27cfocommentary.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581026000073/q2fy27cfocommentary.htm",{"symbol":5,"accessionnumber":5979,"filingdate":162,"sec_url":5980,"tags":5981,"headline":5986,"summary":5987,"sector":5952,"industry":5953,"date_processed":5988,"impact_score":5968,"exhibits":5989,"isLocked":5957},"0001045810-26-000069","https://www.sec.gov/Archives/edgar/data/1045810/000104581026000069/0001045810-26-000069-index.htm",{"events":5982},[5948,5983,5984,5985],"New Major Contract","Financial Instrument Agreement","Credit Facility Entered","NVIDIA Partners with SB Energy to Develop AI Data Center Campus in Ohio","On August 17, 2026, NVIDIA Corporation announced a multi-year partnership with SB Energy Corp to develop the PORTS Technology Campus, a large-scale AI data center campus in Pike County, Ohio. The campus will exclusively host NVIDIA's AI compute infrastructure, with an affiliate of OpenAI Group PBC as the tenant. NVIDIA has secured land, power, and shell capacity at the site and will provide credit support for approximately 4.25 gigawatts of IT load, with an option to secure an additional 3.8 gigawatts. NVIDIA's aggregate payment obligation is capped at $105 billion for its initial commitment under the agreements. The campus is expected to create tens of thousands of jobs and invest hundreds of millions in the local community.","2026-08-17 12:42:41",[5990],{"exhibit_number":5971,"htm_reference":5991,"full_url":5992},"sbeoainvidia-portsrelease.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581026000069/sbeoainvidia-portsrelease.htm",{"symbol":5,"accessionnumber":5994,"filingdate":342,"sec_url":5995,"tags":5996,"headline":6000,"summary":6001,"sector":5952,"industry":5953,"date_processed":6002,"impact_score":5955,"exhibits":6003,"isLocked":5957},"0001045810-26-000060","https://www.sec.gov/Archives/edgar/data/1045810/000104581026000060/0001045810-26-000060-index.htm",{"events":5997},[5998,5999],"New CEO Appointed","Key Executive Appointment","NVIDIA Appoints Nicholas Parker as New Executive Vice President, Worldwide Field Operations","On June 28, 2026, Ajay K. Puri, Executive Vice President, Worldwide Field Operations of NVIDIA Corporation, notified the Company of his intention to retire from his role effective upon the employment commencement date of his successor. On July 1, 2026, the Company appointed Nicholas Parker, age 55, as Executive Vice President, Worldwide Field Operations, effective upon the commencement of his employment with the Company, which is anticipated to be on August 24, 2026. Mr. Parker will join the Company after 26 years at Microsoft Corporation and brings a combination of industry knowledge and business acumen as the Company works to extend its global leadership in AI infrastructure and expand the ecosystem. His annual base salary will be $1,000,000, and he will receive a sign-on bonus of $5,000,000. He will also be eligible to receive target annualized cash variable compensation of $1,500,000, two new hire equity grants, and will participate in the Company's benefit programs.","2026-07-02 13:23:58",[],{"symbol":5,"accessionnumber":6005,"filingdate":353,"sec_url":6006,"tags":6007,"headline":6012,"summary":6013,"sector":5952,"industry":5953,"date_processed":6014,"impact_score":5968,"exhibits":6015,"isLocked":5957},"0001045810-26-000056","https://www.sec.gov/Archives/edgar/data/1045810/000104581026000056/0001045810-26-000056-index.htm",{"events":6008},[6009,5949,6010,6011],"Board Member Appointed","Auditor Resignation","Non-Compliance Notice","NVIDIA Elects Board Members at 2026 Annual Meeting","At the 2026 Annual Meeting of Stockholders held on June 24, 2026, NVIDIA Corporation's stockholders elected all ten director nominees to the board, approved the compensation of named executive officers on an advisory basis, ratified the selection of PricewaterhouseCoopers LLP as the independent registered accounting firm, and rejected several non-binding stockholder proposals. The election results showed strong support for the board members, with over 90% of votes in favor for each nominee. The advisory vote on executive compensation also received significant support, with over 90% of votes in favor. The ratification of the independent auditor received over 95% of votes in favor. The non-binding proposals, which included requests for changes to voting standards, evaluations on community groups, civil rights, and GHG emissions, were overwhelmingly rejected.","2026-06-30 20:28:40",[],{"symbol":5,"accessionnumber":6017,"filingdate":393,"sec_url":6018,"tags":6019,"headline":6022,"summary":6023,"sector":5952,"industry":5953,"date_processed":6024,"impact_score":5968,"exhibits":6025,"isLocked":5957},"0001193125-26-275783","https://www.sec.gov/Archives/edgar/data/1045810/000119312526275783/0001193125-26-275783-index.htm",{"events":6020},[6021],"New Debt Issued","NVIDIA Completes Offering of Multiple Notes","On June 18, 2026, NVIDIA Corporation completed an offering of multiple notes totaling $21.5 billion. The notes have maturities ranging from 2028 to 2056 and interest rates from 4.250% to 5.625%. The offering was made pursuant to the company's Registration Statement on Form S-3 and an Indenture with Computershare Trust Company, N.A. as trustee.","2026-06-18 20:00:59",[6026,6030,6034],{"exhibit_number":6027,"htm_reference":6028,"full_url":6029},"EX-1.1","d48176dex11.htm","https://www.sec.gov/Archives/edgar/data/1045810/000119312526275783/d48176dex11.htm",{"exhibit_number":6031,"htm_reference":6032,"full_url":6033},"EX-4.2","d48176dex42.htm","https://www.sec.gov/Archives/edgar/data/1045810/000119312526275783/d48176dex42.htm",{"exhibit_number":6035,"htm_reference":6036,"full_url":6037},"EX-5.1","d48176dex51.htm","https://www.sec.gov/Archives/edgar/data/1045810/000119312526275783/d48176dex51.htm",{"symbol":5,"accessionnumber":6039,"filingdate":510,"sec_url":6040,"tags":6041,"headline":6045,"summary":6046,"sector":5952,"industry":5953,"date_processed":6047,"impact_score":5955,"exhibits":6048,"isLocked":5957},"0001045810-26-000051","https://www.sec.gov/Archives/edgar/data/1045810/000104581026000051/0001045810-26-000051-index.htm",{"events":6042},[5963,6043,6044,5983,5949],"Share Repurchase Program Announced","Dividend Increase","NVIDIA Reports Record Q1 FY2027 Revenue and Increases Share Repurchase Authorization and Dividend","NVIDIA Corporation announced record revenue of $81.6 billion for the first quarter of fiscal 2027, up 85% year-over-year. The company also reported GAAP and non-GAAP earnings per diluted share of $2.39 and $1.87, respectively. Additionally, NVIDIA approved an additional $80.0 billion to its share repurchase authorization and increased its quarterly cash dividend from $0.01 per share to $0.25 per share. The company expects revenue for the second quarter of fiscal 2027 to be $91.0 billion, plus or minus 2%.","2026-05-20 20:21:57",[6049,6052],{"exhibit_number":5971,"htm_reference":6050,"full_url":6051},"q1fy27pr.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581026000051/q1fy27pr.htm",{"exhibit_number":5975,"htm_reference":6053,"full_url":6054},"q1fy27cfocommentary.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581026000051/q1fy27cfocommentary.htm",{"symbol":5,"accessionnumber":6056,"filingdate":557,"sec_url":6057,"tags":6058,"headline":6061,"summary":6062,"sector":5952,"industry":5953,"date_processed":6063,"impact_score":5968,"exhibits":6064,"isLocked":5957},"0001045810-26-000028","https://www.sec.gov/Archives/edgar/data/1045810/000104581026000028/0001045810-26-000028-index.htm",{"events":6059},[6009,6060],"Executive Compensation Detail","NVIDIA Appoints Suzanne Nora Johnson to Board of Directors","On May 7, 2026, NVIDIA Corporation announced the appointment of Suzanne Nora Johnson to its Board of Directors, effective July 13, 2026. Ms. Nora Johnson will also serve on the Audit Committee. In connection with her appointment, she will receive an initial equity grant of restricted stock units with a target value of $255,000, a pro-rated annual equity grant with an annualized target value of $255,000, and a pro-rated annual cash retainer with an annualized value of $85,000. An indemnity agreement will also be entered into with Ms. Nora Johnson.","2026-05-08 20:35:40",[],{"symbol":5,"accessionnumber":6066,"filingdate":605,"sec_url":6067,"tags":6068,"headline":6071,"summary":6072,"sector":5952,"industry":5953,"date_processed":6073,"impact_score":5955,"exhibits":6074,"isLocked":5957},"0001045810-26-000026","https://www.sec.gov/Archives/edgar/data/1045810/000104581026000026/0001045810-26-000026-index.htm",{"events":6069},[6070,5999],"New CAO Appointed","New Chief Accounting Officer Appointed at NVIDIA","On April 24, 2026, Donald Robertson, Vice President and Chief Accounting Officer of NVIDIA Corporation, notified the Company of his intention to retire from his role, effective May 4, 2026. Following his retirement, he will remain with the Company as VP, Finance until July 1, 2026. On April 26, 2026, the Company appointed Scott Gawel as the new VP and Chief Accounting Officer, effective upon his commencement of employment on May 4, 2026. Mr. Gawel joins from Intel Corporation, where he served as Corporate VP and Chief Accounting Officer from 2022 to 2026. His annual base salary will be $800,000, and he will receive two new hire equity grants with a combined target value of $12,875,000. The terms of the RSUs will be governed by the Company's Amended and Restated 2007 Equity Incentive Plan.","2026-04-27 20:11:07",[],{"symbol":5,"accessionnumber":5627,"filingdate":805,"sec_url":5629,"tags":6076,"headline":6078,"summary":6079,"sector":5952,"industry":5953,"date_processed":6080,"impact_score":5968,"exhibits":6081,"isLocked":5957},{"events":6077},[6060,5983],"NVIDIA Corporation Adopts New Variable Compensation Plan for Executive Officers","On March 2, 2026, NVIDIA Corporation's Compensation Committee adopted a new Variable Compensation Plan for Fiscal Year 2027, aimed at rewarding eligible executive officers with variable cash payments based on the achievement of specified corporate performance goals related to fiscal year 2027 revenue. The plan includes target award opportunities for named executive officers, with President and CEO Jen-Hsun Huang eligible for up to 200% of his base salary, and other executive officers eligible for up to 150% of their base salaries. This plan, subject to the terms outlined in the 2027 Plan, is intended to align executive compensation with corporate performance goals.","2026-03-06 21:11:57",[6082],{"exhibit_number":6083,"htm_reference":6084,"full_url":6085},"EX-10.1","formxex101xfy27variablecom.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581026000024/formxex101xfy27variablecom.htm",{"symbol":5,"accessionnumber":5638,"filingdate":846,"sec_url":5640,"tags":6087,"headline":6089,"summary":6090,"sector":5952,"industry":5953,"date_processed":6091,"impact_score":5968,"exhibits":6092,"isLocked":5957},{"events":6088},[5963,5949],"NVIDIA Reports Record Q4 and Full-Year 2026 Financial Results","NVIDIA Corporation reported record financial results for the fourth quarter and full-year 2026, with a significant increase in revenue across all segments. The company achieved record quarterly revenue of $68.1 billion, a 20% increase from the previous quarter and a 73% increase from the prior year. For the full year, revenue reached $215.9 billion, up 65% year-over-year. Gross margins were stable, and net income saw a substantial increase, reflecting strong demand across its AI and accelerated computing platforms. The company also provided an outlook for the first quarter of fiscal 2027, anticipating continued growth.","2026-02-25 21:32:42",[6093,6096],{"exhibit_number":5971,"htm_reference":6094,"full_url":6095},"q4fy26pr.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581026000019/q4fy26pr.htm",{"exhibit_number":5975,"htm_reference":6097,"full_url":6098},"q4fy26cfocommentary.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581026000019/q4fy26cfocommentary.htm",{"symbol":5,"accessionnumber":5643,"filingdate":973,"sec_url":5645,"tags":6100,"headline":6103,"summary":6104,"sector":5952,"industry":5953,"date_processed":6105,"impact_score":5968,"exhibits":6106,"isLocked":5957},{"events":6101},[6102],"Board Member Departure","Persis Drell Resigns from NVIDIA Board","On January 20, 2026, Persis Drell resigned from the Board of Directors of NVIDIA Corporation, effective immediately. Dr. Drell stepped down to pursue a new professional opportunity and did not resign due to any disagreements with the company. This departure marks a change in the board's composition.","2026-01-23 22:02:40",[],{"symbol":5,"accessionnumber":5654,"filingdate":1205,"sec_url":5656,"tags":6108,"headline":6113,"summary":6114,"sector":5952,"industry":5953,"date_processed":6115,"impact_score":5955,"exhibits":6116,"isLocked":5957},{"2.02":6109,"9.01":6111},[5963,6110],"Raised Guidance",[6112],"Exhibits Furnished","NVIDIA Announces Record Q3 2026 Financial Results","NVIDIA Corporation reported record financial results for the third quarter of fiscal 2026, with revenue of $57.0 billion, a 22% increase from the previous quarter and a 62% increase from the same period last year. The company also announced strategic partnerships, new product launches, and an update on its share repurchase program. Detailed financial information and commentary by the CFO are available in the attached exhibits.","2025-11-19 21:21:41",[6117,6120],{"exhibit_number":5971,"htm_reference":6118,"full_url":6119},"q3fy26pr.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581025000228/q3fy26pr.htm",{"exhibit_number":5975,"htm_reference":6121,"full_url":6122},"q3fy26cfocommentary.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581025000228/q3fy26cfocommentary.htm",{"symbol":5,"accessionnumber":5659,"filingdate":1517,"sec_url":5661,"tags":6124,"headline":6127,"summary":6128,"sector":5952,"industry":5953,"date_processed":6129,"impact_score":5968,"exhibits":6130,"isLocked":5957},{"2.02":6125,"9.01":6126},[5963,5949],[6112],"NVIDIA Announces Financial Results for Second Quarter Fiscal 2026","NVIDIA reported Q2 FY2026 revenue of $46.7 billion, a 6% increase from Q1 and a 56% increase from the previous year. GAAP gross margin was 72.4% and non-GAAP gross margin was 72.7%. GAAP diluted earnings per share were $1.08, and non-GAAP diluted earnings per share were $1.05. The company also announced a share repurchase program of an additional $60 billion. For Q3 FY2026, NVIDIA expects revenue of $54.0 billion, GAAP gross margin of 73.3%, and non-GAAP gross margin of 73.5%.","2025-08-27 20:22:52",[6131,6134],{"exhibit_number":5971,"htm_reference":6132,"full_url":6133},"q2fy26pr.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581025000207/q2fy26pr.htm",{"exhibit_number":5975,"htm_reference":6135,"full_url":6136},"q2fy26cfocommentary.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581025000207/q2fy26cfocommentary.htm",{"symbol":5,"accessionnumber":5669,"filingdate":1597,"sec_url":5671,"tags":6138,"headline":6140,"summary":6141,"sector":5952,"industry":5953,"date_processed":6142,"impact_score":5968,"exhibits":6143,"isLocked":5957},{"5.02":6139},[6102],"Ellen Ochoa Resigns from NVIDIA Board","On July 31, 2025, Dr. Ellen Ochoa resigned from the Board of Directors of NVIDIA Corporation for personal reasons, effective immediately. Her resignation is not due to any disagreements with the company on operations, policies, or practices.","2025-08-22 00:35:06",[],{"symbol":5,"accessionnumber":5674,"filingdate":1726,"sec_url":5676,"tags":6145,"headline":6150,"summary":6151,"sector":5952,"industry":5953,"date_processed":6152,"impact_score":5968,"exhibits":6153,"isLocked":5957},{"5.07":6146},[6147,6148,6149],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","NVIDIA Stockholders Approve Key Proposals at 2025 Annual Meeting","At the 2025 Annual Meeting of Stockholders, NVIDIA Corporation stockholders approved the election of all thirteen director nominees, the compensation of named executive officers, and the ratification of PricewaterhouseCoopers LLP as the independent registered accounting firm. However, stockholders rejected proposals to remove supermajority provisions from the Certificate of Incorporation, eliminate the holding period requirement to call a special stockholder meeting, and modify existing reporting on workforce data.","2025-08-22 06:45:10",[],{"symbol":5,"accessionnumber":5684,"filingdate":1861,"sec_url":5686,"tags":6155,"headline":6158,"summary":6159,"sector":5952,"industry":5953,"date_processed":6160,"impact_score":5968,"exhibits":6161,"isLocked":5957},{"2.02":6156,"9.01":6157},[5963],[6112],"NVIDIA Reports Strong Q1 FY2026 Results Despite H20 Export Challenges","NVIDIA Corporation reported its financial results for the first quarter of fiscal 2026 on May 28, 2025. The company achieved revenue of $44.1 billion, up 12% sequentially and 69% year-over-year. Despite a $4.5 billion charge due to new export licensing requirements for its H20 products, non-GAAP gross margin reached 71.3%. GAAP and non-GAAP earnings per diluted share were $0.76 and $0.81, respectively. NVIDIA also provided its outlook for the second quarter, expecting revenue of approximately $45.0 billion.","2025-08-22 17:54:31",[6162,6165],{"exhibit_number":5971,"htm_reference":6163,"full_url":6164},"q1fy26pr.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581025000115/q1fy26pr.htm",{"exhibit_number":5975,"htm_reference":6166,"full_url":6167},"q1fy26cfocommentary.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581025000115/q1fy26cfocommentary.htm",{"symbol":5,"accessionnumber":5689,"filingdate":2029,"sec_url":5691,"tags":6169,"headline":6173,"summary":6174,"sector":5952,"industry":5953,"date_processed":6175,"impact_score":5955,"exhibits":6176,"isLocked":5957},{"8.01":6170},[6171,6172],"Regulatory Investigation","Regulatory Approval","US Government Announces License Requirement for Certain NVIDIA Products Exports to China and D:5 Countries","On April 9, 2025, the U.S. government informed NVIDIA Corporation that a license is required for the export of its H20 integrated circuits and other circuits achieving the H20's performance metrics to China (including Hong Kong and Macau) and D:5 countries, or entities based therein. This requirement is intended to address the risk of these products being used in, or diverted to, a supercomputer in China. The license requirement is expected to remain in effect indefinitely and will result in approximately $5.5 billion of charges for NVIDIA in its first quarter of fiscal year 2026, which ends on April 27, 2025. These charges are related to inventory, purchase commitments, and related reserves for the affected products.","2025-08-23 15:53:40",[],{"symbol":5,"accessionnumber":5694,"filingdate":2187,"sec_url":5696,"tags":6178,"headline":6180,"summary":6181,"sector":5952,"industry":5953,"date_processed":6182,"impact_score":6183,"exhibits":6184,"isLocked":5957},{"5.02":6179},[6060],"NVIDIA Adopts New Variable Compensation Plan for Executive Officers","On March 3, 2025, the Compensation Committee of the Board of Directors of NVIDIA Corporation adopted the Variable Compensation Plan for Fiscal Year 2026. This plan allows eligible executive officers to earn a variable cash payment based on the achievement of specified fiscal year 2026 revenue performance goals. The plan sets different target award opportunities for each named executive officer, tied to their respective base salaries. The plan details are provided in Exhibit 10.1, which is filed with this report.","2025-08-23 21:27:40","LOW",[],{"symbol":5,"accessionnumber":5704,"filingdate":2228,"sec_url":5706,"tags":6186,"headline":6189,"summary":6190,"sector":5952,"industry":5953,"date_processed":6191,"impact_score":5955,"exhibits":6192,"isLocked":5957},{"2.02":6187,"9.01":6188},[5963,6110],[6112],"NVIDIA Reports Strong Q4 and FY2025 Financial Results","On February 26, 2025, NVIDIA Corporation announced its financial results for the quarter and fiscal year ended January 26, 2025. The company reported record quarterly revenue of $39.3 billion, a 12% increase from the previous quarter and a 78% increase from the year-ago quarter. Full-year revenue for fiscal 2025 was $130.5 billion, a 114% increase from the prior year. GAAP earnings per diluted share for the quarter were $0.89, up 14% from the previous quarter and up 82% from the year-ago quarter. Full-year GAAP earnings per diluted share were $2.94, up 147% from the prior year. The company also provided its outlook for the first quarter of fiscal 2026, expecting revenue to be $43.0 billion, plus or minus 2%, with GAAP gross margins of 70.6% and non-GAAP gross margins of 71.0%.","2025-08-23 23:48:40",[],{"symbol":5,"accessionnumber":5709,"filingdate":2378,"sec_url":5711,"tags":6194,"headline":6196,"summary":6197,"sector":5952,"industry":5953,"date_processed":6198,"impact_score":5955,"exhibits":6199,"isLocked":5957},{"8.01":6195},[6171],"U.S. Government Announces New Export Control Framework for AI Diffusion Impacting NVIDIA","On January 13, 2025, the U.S. Government announced the Interim Final Rule (IFR) for the “Export Control Framework for Artificial Intelligence Diffusion,” which will impose a worldwide licensing requirement on products with certain ECCNs, including many of NVIDIA’s AI-related hardware. The rule, published in the Federal Register on January 15, 2025, will apply to NVIDIA products such as A100, A800, H100, H200, H800, B100, B200, GB200, L4, L40S, and RTX 6000 Ada. The IFR is subject to a 120-day notice and public comment period, ending May 15, 2025. NVIDIA supports U.S. leadership in innovation and will provide feedback during the comment period.","2025-11-18 23:49:07",[],{"symbol":5,"accessionnumber":5719,"filingdate":2585,"sec_url":5721,"tags":6201,"headline":6204,"summary":6205,"sector":5952,"industry":5953,"date_processed":6206,"impact_score":5968,"exhibits":6207,"isLocked":5957},{"2.02":6202,"9.01":6203},[5963],[6112],"NVIDIA Announces Record Third Quarter Fiscal 2025 Results","On November 20, 2024, NVIDIA Corporation reported its financial results for the third quarter of fiscal 2025, highlighting record quarterly revenue of $35.1 billion, up 17% from the previous quarter and 94% from a year ago. GAAP earnings per diluted share were $0.78, and non-GAAP earnings per diluted share were $0.81. The company also provided an outlook for the fourth quarter with expected revenue of $37.5 billion. Additionally, the press release discussed various business highlights and advancements in AI and data center technologies.","2025-11-27 23:52:24",[6208,6211],{"exhibit_number":5971,"htm_reference":6209,"full_url":6210},"q3fy25pr.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581024000315/q3fy25pr.htm",{"exhibit_number":5975,"htm_reference":6212,"full_url":6213},"q3fy25cfocommentary.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581024000315/q3fy25cfocommentary.htm",{"symbol":5,"accessionnumber":5724,"filingdate":2639,"sec_url":5726,"tags":6215,"headline":6217,"summary":6218,"sector":5952,"industry":5953,"date_processed":6219,"impact_score":5968,"exhibits":6220,"isLocked":5957},{"5.02":6216},[6009,6060],"NVIDIA Appoints Dr. Ellen Ochoa to Board of Directors","On November 7, 2024, NVIDIA Corporation announced the appointment of Dr. Ellen Ochoa to its Board of Directors, expanding the board from twelve to thirteen members. Dr. Ochoa, a distinguished aerospace engineer and former NASA administrator, is expected to serve on the Nominating and Corporate Governance Committee. As part of her appointment, she will receive an initial equity grant of 1,848 restricted stock units, along with a pro-rated annual equity grant of 1,321 restricted stock units and a pro-rated annual cash retainer of $53,800.","2025-12-02 23:57:20",[],{"symbol":5,"accessionnumber":5734,"filingdate":2908,"sec_url":5736,"tags":6222,"headline":6225,"summary":6226,"sector":5952,"industry":5953,"date_processed":6227,"impact_score":5968,"exhibits":6228,"isLocked":5957},{"2.02":6223,"9.01":6224},[5963,5949],[6112],"NVIDIA Announces Record Q2 Revenue of $30.0 Billion and Solid Financial Outlook","NVIDIA Corporation reported a record quarterly revenue of $30.0 billion for Q2 FY2025, marking a 15% increase from the previous quarter and a 122% increase from the same period last year. The company's Data Center segment revenue reached a new high of $26.3 billion. GAAP earnings per diluted share were $0.67, up 12% sequentially and 168% year-over-year. Non-GAAP earnings per diluted share were $0.68, up 11% sequentially and 152% year-over-year. For Q3 FY2025, NVIDIA expects revenue of $32.5 billion, plus or minus 2%, with GAAP and non-GAAP gross margins expected to be 74.4% and 75.0%, respectively.","2025-08-23 21:29:40",[],{"symbol":5,"accessionnumber":5739,"filingdate":3123,"sec_url":5741,"tags":6230,"headline":6233,"summary":6234,"sector":5952,"industry":5953,"date_processed":6235,"impact_score":5968,"exhibits":6236,"isLocked":5957},{"5.07":6231},[6147,6232],"Shareholder Rejection","NVIDIA Corporation Announces Director Elections and Shareholder Proposal Results","On June 26, 2024, at the 2024 Annual Meeting of Stockholders, NVIDIA Corporation announced the results of the shareholder votes. All twelve director nominees were elected to hold office until the 2025 Annual Meeting. Additionally, shareholders approved the compensation of named executive officers, ratified the selection of PricewaterhouseCoopers LLP as the independent auditor, and voted on an advisory proposal to change supermajority voting provisions to a simple majority standard, which was rejected by shareholders.","2025-08-23 13:37:09",[],{"symbol":5,"accessionnumber":5744,"filingdate":3207,"sec_url":5746,"tags":6238,"headline":6242,"summary":6243,"sector":5952,"industry":5953,"date_processed":6244,"impact_score":5955,"exhibits":6245,"isLocked":5957},{"5.03":6239},[6240,6241],"Stock Split","Authorized Share Increase","NVIDIA Announces Ten-for-One Forward Stock Split","On June 7, 2024, NVIDIA Corporation announced a ten-for-one forward stock split, effective at 4:01 p.m. Eastern Time on the same day. The split increases the number of authorized shares of common stock from 8 billion to 80 billion. Trading is expected to commence on a split-adjusted basis at market open on June 10, 2024.","2025-08-22 23:58:36",[6246],{"exhibit_number":6247,"htm_reference":6248,"full_url":6249},"EX-3.1","bodapproved-projectsundaex.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581024000144/bodapproved-projectsundaex.htm",{"symbol":5,"accessionnumber":5754,"filingdate":3260,"sec_url":5756,"tags":6251,"headline":6256,"summary":6257,"sector":5952,"industry":5953,"date_processed":6258,"impact_score":5955,"exhibits":6259,"isLocked":5957},{"2.02":6252,"8.01":6253,"9.01":6254},[5963,6110],[6043,6240],[6255],"No viable tag","NVIDIA Announces Financial Results and Ten-for-One Stock Split","On May 22, 2024, NVIDIA Corporation announced its financial results for the first quarter of fiscal 2025, reporting a record quarterly revenue of $26.0 billion, up 18% from the previous quarter and 262% year-over-year. The company also declared a ten-for-one forward stock split effective June 7, 2024, and increased its quarterly cash dividend by 150% to $0.10 per share on a post-split basis, payable on June 28, 2024. The stock split is expected to make stock ownership more accessible to employees and investors.","2025-08-22 21:58:00",[6260,6263],{"exhibit_number":5971,"htm_reference":6261,"full_url":6262},"q1fy25pr.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581024000113/q1fy25pr.htm",{"exhibit_number":5975,"htm_reference":6264,"full_url":6265},"q1fy25cfocommentary.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581024000113/q1fy25cfocommentary.htm",{"symbol":5,"accessionnumber":5759,"filingdate":3535,"sec_url":5761,"tags":6267,"headline":6272,"summary":6273,"sector":5952,"industry":5953,"date_processed":6274,"impact_score":5968,"exhibits":6275,"isLocked":5957},{"5.02":6268,"5.03":6269,"9.01":6271},[6060],[6270],"Bylaw Amendment",[6255],"NVIDIA Adopts Fiscal Year 2025 Variable Compensation Plan and Amends Bylaws","On March 8, 2024, NVIDIA Corporation's Board of Directors adopted the Fiscal Year 2025 Variable Compensation Plan, which allows eligible executive officers to earn variable cash payments based on achieving specified corporate performance goals for the fiscal year ending January 26, 2025. Additionally, on March 12, 2024, the Board amended and restated the Company's Bylaws, permitting stockholders owning at least 15% of the voting power to call a special meeting under certain conditions, eliminating the requirement for a list of stockholders at meetings, and incorporating technical changes.","2025-08-22 07:50:41",[6276,6279],{"exhibit_number":6247,"htm_reference":6277,"full_url":6278},"exhibit31-amendedandrestat.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581024000069/exhibit31-amendedandrestat.htm",{"exhibit_number":6083,"htm_reference":6280,"full_url":6281},"exhibit101-fy25variablecom.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581024000069/exhibit101-fy25variablecom.htm",{"symbol":5,"accessionnumber":5769,"filingdate":3625,"sec_url":5771,"tags":6283,"headline":6286,"summary":6287,"sector":5952,"industry":5953,"date_processed":6288,"impact_score":5968,"exhibits":6289,"isLocked":5957},{"2.02":6284,"9.01":6285},[5963,5949],[6112],"NVIDIA Reports Record Financial Results and Announces Major Product Launches","NVIDIA Corporation announced record quarterly revenue of $22.1 billion for Q4 FY24, a 22% increase from Q3 and a 265% increase from the previous year. The company reported GAAP earnings per diluted share of $4.93 and non-GAAP earnings per diluted share of $5.16 for Q4 FY24. Full-year revenue for FY24 was $60.9 billion, a 126% increase. The company also announced several product launches and strategic collaborations, including optimizations for Google's Gemma models and the expansion of its partnership with Amazon Web Services.","2025-08-22 04:19:41",[6290,6293],{"exhibit_number":5971,"htm_reference":6291,"full_url":6292},"q4fy24pr.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581024000028/q4fy24pr.htm",{"exhibit_number":5975,"htm_reference":6294,"full_url":6295},"q4fy24cfocommentary.htm","https://www.sec.gov/Archives/edgar/data/1045810/000104581024000028/q4fy24cfocommentary.htm",null,1789889811174]