[{"data":1,"prerenderedAt":6167},["ShallowReactive",2],{"company-overview-PANW":3},{"company_profile":4,"ohlc":24,"spy":4042,"trading_signals":5318,"company_actions":5434,"filings_8k":5787,"report_history":6166,"insider_summary":6166,"filings_summary":6166,"financials_summary":6166,"institutional_summary":6166,"seo_links":6166},{"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},"PANW","Palo Alto Networks, Inc.","NASDAQ","XNGS","Technology","Software - Infrastructure",15758,"https://www.paloaltonetworks.com","Palo Alto Networks, Inc. is a leading cybersecurity company that provides advanced security solutions to protect digital enterprises. The company's primary function is to safeguard organizations across various sectors with its innovative, integrated security platforms to combat increasingly sophisticated cyber threats. The offerings of Palo Alto Networks encompass network security, cloud security, endpoint protection, and threat intelligence services, delivering a comprehensive shield against vulnerabilities for businesses globally. With its headquarters in Santa Clara, California, the company plays a pivotal role in the cybersecurity market by helping firms ensure safe and secure digital environments. Palo Alto Networks serves a diverse clientele, including healthcare, finance, government, and technology industries, all reliant on robust security measures to protect sensitive data and maintain operational integrity. Through its forward-looking approach and commitment to innovation, Palo Alto Networks continues to expand its impact, leading the charge in the evolution of digital security infrastructure.","Common Stock","Mr. Nikesh  Arora C.F.A.","3000 Tannery Way","Santa Clara",95054,"CA","United States","408 753 4000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,66,72,78,84,89,95,101,106,112,118,123,128,134,139,145,151,157,163,169,175,181,187,193,199,205,211,217,223,229,235,241,247,253,258,264,270,276,282,288,294,300,306,311,317,322,327,333,339,345,351,357,363,369,375,381,387,393,399,405,411,417,423,429,435,441,447,453,459,465,471,477,483,489,495,501,507,513,519,525,531,537,543,549,554,560,566,571,577,583,589,595,600,606,611,617,623,629,635,641,647,653,659,665,671,677,682,688,694,700,705,711,717,722,728,734,740,746,751,757,762,768,774,779,785,791,797,803,809,814,820,826,832,838,844,850,856,862,868,874,880,886,892,898,904,910,914,918,924,930,936,942,948,954,960,965,971,977,983,989,995,1001,1006,1012,1018,1024,1030,1036,1042,1048,1054,1060,1066,1071,1077,1083,1088,1094,1100,1105,1111,1117,1123,1129,1134,1137,1143,1149,1155,1160,1165,1170,1176,1182,1187,1191,1197,1202,1208,1214,1219,1225,1230,1236,1242,1248,1254,1260,1266,1272,1278,1284,1289,1295,1301,1307,1312,1318,1324,1329,1335,1341,1346,1352,1358,1364,1370,1376,1381,1387,1392,1395,1401,1407,1413,1418,1424,1428,1432,1437,1443,1449,1454,1459,1465,1471,1477,1482,1488,1494,1500,1506,1512,1516,1522,1527,1533,1537,1542,1547,1553,1559,1564,1570,1575,1581,1586,1592,1598,1604,1610,1615,1620,1625,1631,1635,1641,1647,1652,1658,1664,1670,1676,1682,1688,1694,1699,1705,1711,1717,1723,1728,1733,1737,1742,1747,1753,1757,1763,1768,1774,1780,1786,1792,1797,1803,1807,1812,1816,1822,1828,1832,1837,1843,1847,1852,1857,1861,1866,1871,1875,1881,1886,1891,1897,1903,1907,1911,1917,1922,1928,1934,1940,1946,1951,1957,1961,1966,1971,1977,1981,1986,1991,1994,1999,2004,2010,2016,2021,2025,2031,2037,2043,2048,2053,2058,2064,2069,2075,2081,2087,2092,2096,2102,2108,2114,2120,2126,2131,2135,2141,2146,2150,2154,2158,2164,2170,2176,2182,2188,2193,2198,2204,2210,2214,2219,2223,2228,2234,2238,2244,2249,2254,2259,2262,2267,2270,2275,2281,2286,2292,2294,2299,2302,2307,2313,2318,2323,2328,2332,2335,2339,2345,2350,2356,2362,2367,2372,2378,2383,2388,2392,2397,2402,2407,2412,2417,2421,2425,2430,2434,2439,2442,2446,2448,2454,2460,2465,2470,2475,2481,2486,2491,2495,2500,2506,2510,2515,2519,2525,2528,2533,2539,2544,2547,2551,2556,2561,2565,2570,2574,2576,2581,2586,2592,2595,2600,2603,2608,2613,2618,2622,2627,2632,2637,2641,2645,2648,2652,2656,2660,2666,2671,2677,2682,2688,2694,2700,2704,2709,2715,2719,2724,2730,2736,2741,2747,2752,2758,2764,2769,2773,2777,2783,2788,2792,2798,2804,2810,2816,2821,2825,2830,2835,2839,2844,2847,2849,2855,2857,2861,2866,2872,2878,2884,2889,2895,2901,2907,2912,2917,2922,2928,2933,2938,2941,2946,2951,2957,2962,2967,2971,2974,2978,2983,2989,2993,2998,3003,3007,3012,3016,3021,3026,3031,3037,3042,3047,3053,3059,3064,3068,3073,3077,3082,3088,3094,3100,3106,3111,3117,3123,3129,3134,3139,3145,3151,3157,3163,3168,3174,3179,3185,3191,3197,3203,3208,3214,3219,3223,3228,3234,3239,3245,3250,3256,3261,3266,3272,3278,3284,3290,3296,3302,3308,3314,3320,3324,3329,3335,3341,3347,3353,3358,3363,3369,3373,3378,3384,3389,3394,3400,3404,3410,3416,3422,3427,3432,3438,3444,3449,3454,3459,3464,3469,3475,3481,3487,3492,3497,3501,3506,3510,3516,3520,3525,3530,3534,3537,3541,3545,3549,3552,3556,3561,3566,3571,3575,3579,3584,3588,3591,3596,3601,3605,3608,3613,3616,3621,3627,3632,3638,3644,3649,3654,3659,3664,3670,3675,3680,3685,3690,3695,3701,3705,3709,3713,3718,3723,3728,3732,3737,3742,3748,3751,3757,3761,3765,3771,3777,3783,3788,3794,3800,3806,3812,3818,3824,3830,3836,3842,3848,3854,3860,3866,3872,3878,3884,3890,3895,3900,3905,3910,3916,3921,3927,3933,3939,3945,3951,3957,3963,3968,3974,3980,3986,3990,3996,4001,4007,4012,4018,4024,4030,4036],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",375.63,376.01,356,363.58,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",365.47,383.12,360.66,375.06,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",367.51,381.96,367.3,375.65,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",368.43,380.44,366.8,375.09,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",346.49,378.6,340.25,373.94,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",338.49,341.14,327.05,330.65,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":57},"2026-09-10",331.15,344.79,330.3,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",337.91,339.83,332.53,335.1,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",327.57,339.4,325.32,336.98,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",329.66,339.1,328,333.26,{"symbol":5,"time":85,"open":86,"high":86,"low":87,"close":88},"2026-09-03",333.31,321.42,331.94,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",346,350.67,321.39,328.48,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",374.62,375.92,357.26,362.09,{"symbol":5,"time":102,"open":103,"high":104,"low":103,"close":105},"2026-08-31",370,383.73,382.13,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",377.26,378.52,355.5,371.59,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",358.56,387.33,356.66,382.85,{"symbol":5,"time":119,"open":120,"high":121,"low":82,"close":122},"2026-08-26",330.46,342.25,339.31,{"symbol":5,"time":124,"open":125,"high":125,"low":126,"close":127},"2026-08-25",353.77,335.51,339.9,{"symbol":5,"time":129,"open":130,"high":131,"low":132,"close":133},"2026-08-24",356.06,357.87,347.05,350.9,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":131},"2026-08-21",352.4,360.49,343.01,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-20",354.12,360.7,347.68,349.56,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-19",375.26,376.43,351.46,359.76,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-18",370.34,378.04,368,374.14,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-17",383.25,386,372.3,375.76,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-14",396.76,397.31,380.85,384.27,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-13",394.12,398.88,387.35,396,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-12",380.9,389.25,376.22,387.01,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-11",384.2,387.2,375.93,383.8,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-10",365.38,385.17,362.95,385.04,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-07",365.5,370.5,359.15,363.86,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-06",350.13,361.47,349,359.49,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-05",373.87,376.98,362.22,362.66,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-04",351.6,367.5,349.07,366.34,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-08-03",336.49,347.7,330,347.13,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-31",332.34,333.98,319.48,331.83,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-30",316.03,326.3,313.05,325.68,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-29",319.38,322.11,310.46,314.15,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-28",317.51,323.4,308.54,319,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-27",331.51,331.81,316.7,317.32,{"symbol":5,"time":254,"open":255,"high":221,"low":256,"close":257},"2026-07-24",328.09,321.69,323.79,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-23",335.58,336.57,321.87,325.63,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-22",342.98,344.19,328.64,335.28,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-21",349.44,352,334.03,342.15,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-20",354.72,366.31,348.36,348.66,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-17",347,368.8,345.04,358.68,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-16",357.06,360.44,347.04,353.99,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-15",356.81,362.71,353.11,354.02,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-14",330.8,353.68,330.29,352.89,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":65},"2026-07-13",325.11,331.08,316.25,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-10",338.48,340.13,323.85,325.91,{"symbol":5,"time":318,"open":319,"high":320,"low":319,"close":321},"2026-07-09",318.34,338.37,338.31,{"symbol":5,"time":323,"open":324,"high":324,"low":325,"close":326},"2026-07-08",336.8,314.95,320.59,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-07",359.87,363.01,336,337.04,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-06",338.96,368.17,337.69,357.53,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-02",351.49,357.38,346.9,348.06,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-07-01",345.55,358.1,341,352.04,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-30",327.55,342.48,327.35,341.02,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-29",309.83,332.88,305.33,332,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-26",295.15,306.24,290,304.2,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-25",289.01,295.54,285.27,293.09,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-24",289.62,291,284.28,285.26,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-23",285.72,292.14,282.52,290.92,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-22",287.99,295.75,284.26,286.4,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-18",285.6,288.88,276.46,287.78,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-17",279.46,284.32,276.71,282.13,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-16",283.2,283.64,275.06,279.9,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-15",280.55,285.12,274.33,284.54,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-12",276.94,281.98,271.49,279.62,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-11",261,279.95,258.1,279.53,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-10",258.81,266.72,254.43,263.22,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-09",265.3,266.44,251.15,260.52,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-08",269.63,273.05,264.42,266.33,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-05",278.99,280.64,269.4,272.05,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-06-04",269.86,280.72,269,279.25,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-06-03",285,288,275.85,280.43,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-06-02",287.46,299.33,287.27,297.18,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-06-01",285.43,302.95,283.8,300.48,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-05-29",256.32,283.71,256.01,281.69,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-28",249.23,259,248.41,257.77,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-27",245.62,251.64,243.04,248.47,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-26",258.17,259.84,250.77,256.75,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-22",251.12,261.41,249.5,260.58,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-21",241.34,253.1,241,252.92,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-20",236.21,250,235.26,246.66,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-19",246.96,248.6,239.69,240.13,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-18",238.91,248.85,235.81,247.55,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-15",237.83,245.8,230.26,242.83,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-14",227.55,239.15,225.38,238.21,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-13",213.04,228.85,210.77,227.79,{"symbol":5,"time":550,"open":551,"high":552,"low":547,"close":553},"2026-05-12",213.64,216.16,215.6,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-11",207.79,214.3,205.65,213.66,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-08",194.85,208.09,193.43,207.88,{"symbol":5,"time":567,"open":568,"high":569,"low":568,"close":570},"2026-05-07",190.77,199.09,196.53,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-05-06",180.44,184.98,179.19,183.68,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-05-05",186,186.24,180.52,183.98,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-05-04",181.64,187.27,180.95,184.56,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-05-01",182,183.04,177.41,181.08,{"symbol":5,"time":596,"open":597,"high":597,"low":598,"close":599},"2026-04-30",180.85,173.11,179.32,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-29",179.6,182.25,177.8,181.54,{"symbol":5,"time":607,"open":608,"high":579,"low":609,"close":610},"2026-04-28",184.11,180.74,180.99,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-27",176.86,184.02,176.5,182.9,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-24",174,179.1,173.22,178.54,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-23",173.37,175.49,169.6,173.21,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-04-22",175.5,181.52,175.15,181.2,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-21",170.4,177.63,169.59,174.96,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-04-20",167.01,170.54,165.2,169.56,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-04-17",170.48,170.62,166.7,167.85,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-04-16",168.6,170.25,165,166.97,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-04-15",164.49,165.23,161.69,164.11,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-14",163.37,165.64,158.83,161.59,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-04-13",155.58,162.8,154.84,162.51,{"symbol":5,"time":678,"open":679,"high":679,"low":680,"close":681},"2026-04-10",167.6,151.28,155.73,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-09",174.14,174.98,164.3,166.99,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-08",173.9,179.27,171.63,173.78,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-04-07",161.58,170.98,160.25,169.87,{"symbol":5,"time":701,"open":667,"high":702,"low":703,"close":704},"2026-04-06",164.08,159.67,161.95,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-04-02",159.9,163.31,157.51,163.21,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-04-01",161.45,161.8,157.3,160.67,{"symbol":5,"time":718,"open":719,"high":720,"low":719,"close":721},"2026-03-31",155.03,161.12,160.32,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-30",151.95,159.16,151.47,154.35,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-03-27",147.55,149.37,143.5,147.02,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-03-26",152.24,159.39,152.2,156.36,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":745},"2026-03-25",159.7,160.31,152.79,153.22,{"symbol":5,"time":747,"open":748,"high":674,"low":749,"close":750},"2026-03-24",162.09,156.14,157.21,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2026-03-23",164.43,166.35,162.46,164.05,{"symbol":5,"time":758,"open":759,"high":759,"low":760,"close":761},"2026-03-20",169.19,161.89,162.95,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-03-19",168.86,171.7,168,169.74,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-03-18",168.05,171.81,167.5,168.91,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":759},"2026-03-17",167.9,172.03,167.55,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-16",167.74,168.28,166.15,167.45,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-03-13",168.9,171.17,165.8,167.02,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-12",166.28,168.74,165.43,168.12,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-03-11",166.65,169.08,163.38,164.93,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-03-10",165.5,167,160.83,165.58,{"symbol":5,"time":810,"open":702,"high":811,"low":812,"close":813},"2026-03-09",167.76,163.49,165.1,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-03-06",162.32,165.36,161.31,165.05,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-03-05",159.13,164.7,158.48,163.16,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-03-04",156.06,160.3,154.75,158.56,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-03-03",149.07,156.83,147.86,156.09,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-03-02",147.9,151.86,146.01,150.15,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-27",147.17,148.99,143.67,148.92,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-26",146.91,151.29,144.81,149.4,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-25",142.73,145.36,140.3,144.84,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-24",142.93,147.52,139.57,141.67,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-23",147.72,148.63,143.3,144.14,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-20",150.36,158.17,148.4,148.7,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-19",152.48,152.68,148.15,150.99,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-18",149.55,155.28,147.15,152.35,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-02-17",165.68,166.01,160.08,163.5,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-02-13",165.03,170.49,163.1,166.95,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-02-12",166.29,167.95,157.81,162.81,{"symbol":5,"time":911,"open":912,"high":782,"low":812,"close":913},"2026-02-11",167.2,165.3,{"symbol":5,"time":915,"open":916,"high":782,"low":686,"close":917},"2026-02-10",166.39,165.51,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-02-09",159.8,166.75,156.37,166,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-02-06",157.61,159.55,151.71,159.32,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-02-05",163.68,166.19,154.05,154.77,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-02-04",164.87,167.56,159.44,166.72,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2026-02-03",174.12,174.55,163.33,166.24,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2026-02-02",177.45,177.73,173.8,175.42,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2026-01-30",174.72,178.1,172.99,176.97,{"symbol":5,"time":961,"open":594,"high":962,"low":963,"close":964},"2026-01-29",182.21,171.25,176.2,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-28",184.53,186.68,183.35,183.74,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2026-01-27",187.38,189.39,182.53,183.5,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-01-26",181.37,185.62,180.69,184.22,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-23",183.06,184.72,179.7,180.18,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-22",182.48,183.1,180.78,182.27,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2026-01-21",184.46,185.08,178.78,181.47,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":994,"close":1005},"2026-01-20",184.24,188.52,184.06,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2026-01-16",187.63,189.5,184.68,187.66,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2026-01-15",190.66,194.07,186.55,187.73,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2026-01-14",190.71,192.59,187.95,190.93,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2026-01-13",188,193.2,187.99,190.85,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2026-01-12",188.34,189.75,187.29,188.88,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2026-01-09",191.93,192.42,187.32,189.02,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2026-01-08",193.69,193.89,189.05,190.8,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":1053},"2026-01-07",188.09,196.19,187.77,193.9,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2026-01-06",181.73,186.05,181.45,185.86,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2026-01-05",183,185.84,181.01,182.12,{"symbol":5,"time":1067,"open":1068,"high":1068,"low":1069,"close":1070},"2026-01-02",184.81,177.23,179.37,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-12-31",186.7,186.86,184.1,184.2,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-12-30",186.25,187.75,185.9,186.85,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1082},"2025-12-29",188.13,189.03,186.21,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-12-26",187.34,188.58,186.51,188.45,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-12-24",187.43,187.84,184.79,187.22,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1034,"close":1104},"2025-12-23",189.07,189.72,188.12,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-12-22",188.49,190.52,186.65,189.49,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-12-19",187.85,188.27,186.14,186.88,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-18",185.71,186.92,183.19,185.88,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-12-17",187.53,188.33,183.28,183.44,{"symbol":5,"time":1130,"open":1131,"high":1126,"low":1132,"close":1133},"2025-12-16",185.1,184.64,187.09,{"symbol":5,"time":1135,"open":1136,"high":1136,"low":1119,"close":1122},"2025-12-15",191.34,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-12-12",191.06,193.66,188.55,191.69,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-12-11",191.38,192.84,188.5,190.36,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-12-10",194.46,195,192.11,192.96,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1152},"2025-12-09",195.02,196.66,194.2,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1044,"close":1164},"2025-12-08",199.37,199.9,195.35,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1152,"close":1169},"2025-12-05",195.64,199.74,198.84,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-12-04",194.06,196,192.43,195.68,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-12-03",190.08,194,186.77,193.63,{"symbol":5,"time":1183,"open":1110,"high":1184,"low":1185,"close":1186},"2025-12-02",192.08,188.15,189.88,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":980,"close":1017},"2025-12-01",189.54,189.87,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-11-28",187.23,190.92,186.95,190.13,{"symbol":5,"time":1198,"open":1199,"high":1199,"low":1200,"close":1201},"2025-11-26",187.15,183.83,185.35,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-11-25",183.53,186.69,181.16,186.27,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-24",185.42,186.58,181.92,183.89,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":616},"2025-11-21",185.01,186.75,180.05,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-11-20",198.13,199.69,183.2,185.07,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1163},"2025-11-19",199.36,202.6,199.24,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1234,"close":1235},"2025-11-18",202.5,203.99,199.81,201,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-11-17",205,207.19,202.16,202.9,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-11-14",201.99,206.93,198.4,205.25,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-11-13",209.8,211.99,203.18,204.77,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-11-12",218.14,220.03,209.72,210.04,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-11-11",216.94,218.75,215.79,218.27,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-11-10",214.22,216.82,212.72,216.54,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-11-07",208.23,212.64,207.83,212.29,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-11-06",209.87,213.41,207.35,211.37,{"symbol":5,"time":1285,"open":1286,"high":553,"low":1287,"close":1288},"2025-11-05",215.2,212.42,213.18,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-11-04",215.72,218,212.35,214.52,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-11-03",219.97,220.47,215.33,219.23,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-10-31",219.94,221.17,217.75,220.24,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1265},"2025-10-30",217.54,221.27,216.61,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-29",219.31,219.81,216,217.16,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-10-28",221.18,223.61,219.68,221.38,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1292,"close":1328},"2025-10-27",219.79,221.09,220.29,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-10-24",217,218.23,215.87,217.11,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-10-23",212.05,216.51,211.62,215.02,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1287},"2025-10-22",214,215.17,210.99,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-10-21",212.04,215.09,211.19,214.4,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-10-20",209.56,212.61,209.53,211.82,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2025-10-17",204.09,208.98,203.62,207.89,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1368,"close":1369},"2025-10-16",208,210.44,204.63,205.51,{"symbol":5,"time":1371,"open":1372,"high":1373,"low":1374,"close":1375},"2025-10-15",208.08,210.6,203.38,206.7,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1375,"close":1380},"2025-10-14",209.77,210.8,207.56,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1386},"2025-10-13",213.42,214.72,211.69,213.28,{"symbol":5,"time":1388,"open":1316,"high":1389,"low":1390,"close":1391},"2025-10-10",217.29,208.31,208.55,{"symbol":5,"time":1393,"open":1331,"high":1305,"low":1394,"close":1344},"2025-10-09",214.19,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1400},"2025-10-08",212.6,217.94,212.26,217.79,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1406},"2025-10-07",213.23,214.02,208.32,211.04,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-10-06",209.37,213.85,209.13,212.58,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1239},"2025-10-03",210.1,212.1,206.9,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1422,"close":1423},"2025-10-02",208.49,209.9,205.44,209.3,{"symbol":5,"time":1425,"open":1240,"high":1239,"low":1426,"close":1427},"2025-10-01",200.88,206.8,{"symbol":5,"time":1429,"open":1362,"high":1430,"low":1431,"close":1362},"2025-09-30",206.07,201.92,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1228,"close":1436},"2025-09-29",203,204.74,203.96,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-09-26",201.48,203.55,200.62,202.37,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-09-25",200,203.84,197.69,202.21,{"symbol":5,"time":1450,"open":1451,"high":1238,"low":1452,"close":1453},"2025-09-24",202.67,200.22,200.7,{"symbol":5,"time":1455,"open":1456,"high":1420,"low":1457,"close":1458},"2025-09-23",207.16,202.25,203.25,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-22",206.89,209.51,205.67,208.18,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-09-19",206.41,209.02,205.52,208.19,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-09-18",204.6,207.03,204.27,205.68,{"symbol":5,"time":1478,"open":1434,"high":1479,"low":1480,"close":1481},"2025-09-17",204.51,200.33,203.12,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1487},"2025-09-16",201.5,202.12,198.76,201.34,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-09-15",198.05,202.11,197.37,201.28,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-09-12",197.18,199.95,196.16,196.29,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-09-11",198,200.8,197.72,198.33,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-09-10",197.84,202.72,195.7,197.33,{"symbol":5,"time":1513,"open":1447,"high":1221,"low":1514,"close":1515},"2025-09-09",195.77,197.55,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1521},"2025-09-08",195.19,197.9,194.79,197.38,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1526,"close":1151},"2025-09-05",193.6,196.34,191.85,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-09-04",191.53,194.48,188.75,192.35,{"symbol":5,"time":1534,"open":1535,"high":1532,"low":1536,"close":1529},"2025-09-03",188.95,188.05,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1108},"2025-09-02",187.26,191.59,186.35,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1108},"2025-08-29",191.37,192.79,190.03,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-08-28",187.44,191.57,187.2,191.02,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-08-27",185,188.21,184.69,187.61,{"symbol":5,"time":1560,"open":982,"high":1561,"low":1562,"close":1563},"2025-08-26",186.66,183.99,184.23,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-08-25",185.18,186.07,181.91,184.55,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1122},"2025-08-22",183.65,187.11,182.94,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-08-21",184.12,184.35,180.02,183.32,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1000,"close":1585},"2025-08-20",181.93,187.65,184.43,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-08-19",187.81,189,180.71,181.56,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-08-18",178.06,178.19,174.69,176.17,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-08-15",174.36,177.36,173.5,177.09,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1609},"2025-08-14",177,177.85,173.46,173.55,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":613},"2025-08-13",180.15,180.39,175.78,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":656,"close":1619},"2025-08-12",171.22,175.58,175.4,{"symbol":5,"time":1621,"open":912,"high":1622,"low":1623,"close":1624},"2025-08-11",170.9,166.21,168.17,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-08-08",168.89,170.46,166.56,167.06,{"symbol":5,"time":1632,"open":1602,"high":1602,"low":1633,"close":1634},"2025-08-07",165.21,168.1,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1639,"close":1640},"2025-08-06",169.25,173.63,168.4,172.89,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-08-05",171.5,171.68,168.18,169.09,{"symbol":5,"time":1648,"open":1649,"high":1649,"low":1650,"close":1651},"2025-08-04",174.48,170.05,171,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-08-01",173.13,176.03,168.36,172.88,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-07-31",183.91,183.94,172.93,173.6,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-07-30",180.27,186.12,176.56,183.03,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2025-07-29",206,210.39,193.1,193.84,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-07-28",203.77,204.95,202.51,204.5,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-07-25",201.33,205.27,200.65,203.27,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-07-24",199,201.45,198.43,201.16,{"symbol":5,"time":1695,"open":1696,"high":1163,"low":1697,"close":1698},"2025-07-23",197.83,194.77,199.22,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-07-22",199.89,201.43,196.31,196.73,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1710},"2025-07-21",195.94,203.2,194.6,199.88,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-07-18",197.12,197.44,194.78,195.78,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1722},"2025-07-17",193.19,197.6,193.08,196.28,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1021},"2025-07-16",192.95,193.88,190.7,{"symbol":5,"time":1729,"open":1020,"high":1730,"low":1731,"close":1732},"2025-07-15",193.52,190.2,192.25,{"symbol":5,"time":1734,"open":1116,"high":1735,"low":579,"close":1736},"2025-07-14",191.44,190.72,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1073,"close":1741},"2025-07-11",192.91,193,187.39,{"symbol":5,"time":1743,"open":1744,"high":1238,"low":1745,"close":1746},"2025-07-10",204.03,191.17,192.07,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1752},"2025-07-09",204.8,206.18,202.43,206.06,{"symbol":5,"time":1754,"open":1755,"high":1479,"low":1756,"close":1233},"2025-07-08",202,200.69,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-07-07",200.89,202.19,199.67,201.42,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1765,"close":1767},"2025-07-03",197.86,202.98,201.82,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-07-02",196.44,197.92,194.91,196.97,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-07-01",203.97,204.35,195.08,197.58,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1785},"2025-06-30",201.24,204.91,201.02,204.64,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1790,"close":1791},"2025-06-27",202.34,203.26,198.75,200.57,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":1796,"close":1788},"2025-06-26",204.59,206.74,201.54,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-06-25",202.8,204.81,202.48,204.3,{"symbol":5,"time":1804,"open":1805,"high":1749,"low":1762,"close":1806},"2025-06-24",204,201.69,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1173,"close":1811},"2025-06-23",199.56,203.87,203.32,{"symbol":5,"time":1813,"open":1814,"high":1814,"low":1815,"close":1229},"2025-06-20",201.05,197.71,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-06-18",202.29,202.89,198.88,199.78,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-06-17",197.99,202.75,197.5,202.05,{"symbol":5,"time":1829,"open":1830,"high":1168,"low":1830,"close":1831},"2025-06-16",196.85,198.11,{"symbol":5,"time":1833,"open":1834,"high":1497,"low":1835,"close":1836},"2025-06-13",196.37,195.07,196.27,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-06-12",194.57,199.4,194.31,197.67,{"symbol":5,"time":1844,"open":1845,"high":1714,"low":1172,"close":1846},"2025-06-11",195.71,194.39,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1524,"close":1851},"2025-06-10",195.65,197.04,195.95,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1051,"close":1856},"2025-06-09",199.04,199.2,196.33,{"symbol":5,"time":1858,"open":1690,"high":1426,"low":1859,"close":1860},"2025-06-06",198.2,199.6,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1863,"close":1865},"2025-06-05",194.11,199.5,197.11,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1015},"2025-06-04",195.22,197.25,193.47,{"symbol":5,"time":1872,"open":1152,"high":1873,"low":1874,"close":1713},"2025-06-03",198.45,194.88,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-06-02",192.14,195.29,191.48,194.86,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1039},"2025-05-30",187.02,192.73,186.73,{"symbol":5,"time":1887,"open":1589,"high":1888,"low":1889,"close":1890},"2025-05-29",189.15,182.89,185.82,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-05-28",187.76,189.84,187.47,187.8,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-05-27",188.67,189.1,186.53,187.46,{"symbol":5,"time":1904,"open":1905,"high":1584,"low":1906,"close":1217},"2025-05-23",183.61,183.22,{"symbol":5,"time":1908,"open":1909,"high":1584,"low":1910,"close":1115},"2025-05-22",183.01,182.46,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-05-21",184.76,185.3,178.64,181.26,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1530},"2025-05-20",194.64,194.93,192.66,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2025-05-19",190.49,194.4,190.17,194.3,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2025-05-16",191.05,193.79,190.91,192.98,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2025-05-15",189.79,194.19,189.59,192.9,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1945},"2025-05-14",191.83,192.2,189.43,190.9,{"symbol":5,"time":1947,"open":1884,"high":1948,"low":1949,"close":1950},"2025-05-13",195.42,191.88,192,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-05-12",191.62,193.67,189.52,193.5,{"symbol":5,"time":1958,"open":1959,"high":1936,"low":1132,"close":1960},"2025-05-09",188.76,186.93,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1578,"close":1965},"2025-05-08",187.69,188.98,188.53,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1541,"close":1970},"2025-05-07",188.8,189.31,188.14,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-05-06",186.8,190.27,186.02,188.69,{"symbol":5,"time":1978,"open":579,"high":1979,"low":1980,"close":1085},"2025-05-05",190.98,185.47,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":586,"close":1985},"2025-05-02",190,191.7,187.7,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1207},"2025-05-01",188.64,189.16,186.03,{"symbol":5,"time":1992,"open":574,"high":1008,"low":1993,"close":1960},"2025-04-30",182.37,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1109},"2025-04-29",182.96,187.31,182.1,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":605},"2025-04-28",178.62,182.2,178.09,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-04-25",176.49,179.5,175.33,178.98,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-04-24",169.35,176.45,169.07,176.04,{"symbol":5,"time":2017,"open":794,"high":2018,"low":2019,"close":2020},"2025-04-23",172.52,167.33,168.32,{"symbol":5,"time":2022,"open":755,"high":817,"low":2023,"close":2024},"2025-04-22",160.27,163.63,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":2029,"close":2030},"2025-04-21",165.09,165.95,157.6,160.05,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":2035,"close":2036},"2025-04-17",171.14,171.37,167.13,167.69,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":2041,"close":2042},"2025-04-16",171.54,173.85,167.92,169.76,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":2047,"close":1609},"2025-04-15",170.5,174.94,169.98,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2047},"2025-04-14",171.66,173.53,168.68,{"symbol":5,"time":2054,"open":2055,"high":2056,"low":713,"close":2057},"2025-04-11",164.74,168.84,168.34,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-04-10",168.93,170.66,162.24,168.27,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2066,"close":2068},"2025-04-09",151.63,174.11,173.02,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-04-08",157.72,161.5,150.12,152.53,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-04-07",147.57,159.59,144.15,152.44,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-04-04",158.96,160.84,153.39,153.57,{"symbol":5,"time":2088,"open":795,"high":2089,"low":2090,"close":2091},"2025-04-03",168.69,163.19,165.17,{"symbol":5,"time":2093,"open":2063,"high":2094,"low":2063,"close":2095},"2025-04-02",174.74,173.18,{"symbol":5,"time":2097,"open":2098,"high":2099,"low":2100,"close":2101},"2025-04-01",168.52,171.89,166.83,171.31,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2025-03-31",169.57,171.02,165.88,170.64,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2025-03-28",173.91,174.89,170.77,172.76,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-03-27",182.7,183.09,173.56,174.44,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-03-26",189.67,191,184.73,184.96,{"symbol":5,"time":2127,"open":1098,"high":2128,"low":2129,"close":2130},"2025-03-25",190.1,184.51,189.95,{"symbol":5,"time":2132,"open":579,"high":2133,"low":2134,"close":1098},"2025-03-24",186.49,183.86,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2025-03-21",181.72,183.6,179.72,182.32,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":1200,"close":2145},"2025-03-20",185.59,188.85,184.01,{"symbol":5,"time":2147,"open":992,"high":2122,"low":2148,"close":2149},"2025-03-19",182.6,187.54,{"symbol":5,"time":2151,"open":2152,"high":1578,"low":2153,"close":992},"2025-03-18",182.95,180.94,{"symbol":5,"time":2155,"open":976,"high":2156,"low":2157,"close":1555},"2025-03-17",186.16,182.01,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2162,"close":2163},"2025-03-14",178.87,183.05,178.49,182.34,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2025-03-13",178.38,178.77,174.31,176.32,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-03-12",183.64,184.16,178,179.48,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-03-11",173.79,182.39,172.75,178.93,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-03-10",177.6,177.74,172.62,173.83,{"symbol":5,"time":2189,"open":2190,"high":591,"low":2191,"close":2192},"2025-03-07",177.92,173.89,180.93,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":622,"close":2197},"2025-03-06",180.3,184.13,179.33,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2025-03-05",182.45,185.27,180.12,184.28,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-03-04",182.29,186.59,178.9,184.38,{"symbol":5,"time":2211,"open":2212,"high":1140,"low":2213,"close":576},"2025-03-03",191.5,182.26,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":1741,"close":2218},"2025-02-28",187.89,191.01,190.43,{"symbol":5,"time":2220,"open":1145,"high":2221,"low":1073,"close":2222},"2025-02-27",193.4,187.5,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":1093,"close":2227},"2025-02-26",189.37,192.31,189.55,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2025-02-25",189.29,189.74,184.65,188.01,{"symbol":5,"time":2235,"open":2236,"high":1740,"low":1026,"close":2237},"2025-02-24",191.65,190.39,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-02-21",199.12,199.26,190.26,191.03,{"symbol":5,"time":2245,"open":2246,"high":1776,"low":2247,"close":2248},"2025-02-20",203.83,194.83,198.81,{"symbol":5,"time":2250,"open":1470,"high":2251,"low":2252,"close":2253},"2025-02-19",208.39,202.77,205.19,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2256,"close":2258},"2025-02-18",197.7,208.35,208.28,{"symbol":5,"time":2260,"open":1950,"high":1684,"low":1531,"close":2261},"2025-02-14",200.03,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":1164,"close":2266},"2025-02-13",199.16,202.41,201.88,{"symbol":5,"time":2268,"open":1179,"high":1511,"low":2269,"close":1704},"2025-02-12",191.82,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":1925,"close":2274},"2025-02-11",198.15,199.18,195.49,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":2280},"2025-02-10",196.5,198.74,195.5,196.4,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":2123,"close":2285},"2025-02-07",191.23,197.66,193.94,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2025-02-06",187.71,188.97,186.38,187.37,{"symbol":5,"time":2293,"open":1661,"high":1573,"low":2161,"close":1082},"2025-02-05",{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2192,"close":2298},"2025-02-04",181.31,184.9,183.4,{"symbol":5,"time":2300,"open":1591,"high":1003,"low":2202,"close":2301},"2025-02-03",182.79,{"symbol":5,"time":2303,"open":2304,"high":1989,"low":2305,"close":2306},"2025-01-31",188.83,184.37,184.42,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-01-30",186.04,189.14,185.65,187.42,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":1210},"2025-01-29",192.94,193.01,185.06,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2315},"2025-01-28",188.66,197.74,186.57,{"symbol":5,"time":2324,"open":2325,"high":1174,"low":2326,"close":2327},"2025-01-27",185.09,183.56,189.3,{"symbol":5,"time":2329,"open":2330,"high":1023,"low":2331,"close":1985},"2025-01-24",187.83,186.87,{"symbol":5,"time":2333,"open":1883,"high":1080,"low":2334,"close":1040},"2025-01-23",185.04,{"symbol":5,"time":2336,"open":2337,"high":2289,"low":2338,"close":1985},"2025-01-22",185.28,182.57,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2344},"2025-01-21",181.09,186.15,180.53,183.51,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":1606,"close":2349},"2025-01-17",181.12,181.35,177.11,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":2354,"close":2355},"2025-01-16",176,178.95,173.58,177.17,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2025-01-15",173.33,175.95,172.79,174.19,{"symbol":5,"time":2363,"open":2364,"high":2061,"low":2365,"close":2366},"2025-01-14",168.3,166.4,170.58,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":1623,"close":2371},"2025-01-13",169.77,170.53,167.82,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2376,"close":2377},"2025-01-10",171.8,175.24,171.19,173.42,{"symbol":5,"time":2379,"open":2380,"high":598,"low":2381,"close":2382},"2025-01-08",169.38,167.26,172.83,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2095,"close":2387},"2025-01-07",177.52,178.17,175.51,{"symbol":5,"time":2389,"open":2390,"high":2301,"low":2391,"close":2007},"2025-01-06",182.35,176.65,{"symbol":5,"time":2393,"open":1916,"high":2394,"low":2395,"close":2396},"2025-01-03",184.8,180.41,183.25,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":609},"2025-01-02",184.5,184.63,178.82,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":1916,"close":2406},"2024-12-31",185.38,185.81,181.96,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":1076},"2024-12-30",183.81,185.61,181.9,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":1223,"close":2416},"2024-12-27",186.37,187.01,186.18,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":1008,"close":1147},"2024-12-26",188.51,189.48,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":1109,"close":2424},"2024-12-24",187.94,189.51,{"symbol":5,"time":2426,"open":2427,"high":1955,"low":2428,"close":2429},"2024-12-23",187.3,186.5,188.22,{"symbol":5,"time":2431,"open":1211,"high":2432,"low":1216,"close":2433},"2024-12-20",192.86,186.78,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":1147,"close":2438},"2024-12-19",194.44,195.3,189.36,{"symbol":5,"time":2440,"open":1235,"high":1755,"low":2441,"close":1959},"2024-12-18",186.54,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":1690,"close":1782},"2024-12-17",202.33,207.24,{"symbol":5,"time":2447,"open":2272,"high":1434,"low":2279,"close":1232},"2024-12-16",{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2024-12-13",200.25,201.25,196.18,196.56,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2458,"close":2459},"2024-12-12",198.55,201.7,197.76,200.11,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2462,"close":2464},"2024-12-11",195.32,199.43,199.21,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":1874},"2024-12-10",195.76,198.22,193.87,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":1015,"close":2474},"2024-12-09",203.5,205.12,194.47,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2480},"2024-12-06",202.58,204.58,201.31,202.95,{"symbol":5,"time":2482,"open":1755,"high":2483,"low":2484,"close":2485},"2024-12-05",203.75,200.79,201.52,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":1818},"2024-12-04",198.23,203.39,196.3,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":564,"close":2490},"2024-12-03",194.04,197.88,{"symbol":5,"time":2496,"open":2497,"high":1498,"low":2498,"close":2499},"2024-12-02",195.12,193.26,195.09,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":2505},"2024-11-29",193.13,194.61,191.73,193.91,{"symbol":5,"time":2507,"open":2508,"high":1773,"low":1145,"close":2509},"2024-11-27",196.86,192.19,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":1859},"2024-11-26",194.72,198.61,194.32,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":1540,"close":1719},"2024-11-25",193.98,198.08,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2523,"close":2524},"2024-11-22",196.32,197.01,187.6,191.68,{"symbol":5,"time":2526,"open":1674,"high":1755,"low":1974,"close":2527},"2024-11-21",198.85,{"symbol":5,"time":2529,"open":1715,"high":2530,"low":2531,"close":2532},"2024-11-20",197.46,191.97,196.45,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-11-19",192.6,194.52,191.52,194.03,{"symbol":5,"time":2540,"open":2277,"high":2541,"low":2542,"close":2543},"2024-11-18",196.69,192.87,193.41,{"symbol":5,"time":2545,"open":2512,"high":2546,"low":1545,"close":1956},"2024-11-15",196.25,{"symbol":5,"time":2548,"open":1814,"high":2549,"low":2522,"close":2550},"2024-11-14",201.58,197.2,{"symbol":5,"time":2552,"open":2553,"high":1475,"low":2554,"close":2555},"2024-11-13",199.64,198.66,201.18,{"symbol":5,"time":2557,"open":2494,"high":2558,"low":2559,"close":2560},"2024-11-12",199.66,196.99,199.01,{"symbol":5,"time":2562,"open":1696,"high":2563,"low":1830,"close":2564},"2024-11-11",200.35,199.05,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2569,"close":1510},"2024-11-08",194.5,196.61,192.13,{"symbol":5,"time":2571,"open":2327,"high":2572,"low":2573,"close":1956},"2024-11-07",193.61,188.11,{"symbol":5,"time":2575,"open":1589,"high":1674,"low":1026,"close":1021},"2024-11-06",{"symbol":5,"time":2577,"open":603,"high":2578,"low":2579,"close":2580},"2024-11-05",184.25,181.1,183.15,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":2174,"close":2585},"2024-11-04",180.33,181.94,180.56,{"symbol":5,"time":2587,"open":2588,"high":2589,"low":2590,"close":2591},"2024-11-01",179.52,182.88,178.55,181.32,{"symbol":5,"time":2593,"open":2163,"high":1557,"low":620,"close":2594},"2024-10-31",180.16,{"symbol":5,"time":2596,"open":2597,"high":1661,"low":2598,"close":2599},"2024-10-30",182.17,179.35,179.76,{"symbol":5,"time":2601,"open":2602,"high":970,"low":2208,"close":2116},"2024-10-29",180.88,{"symbol":5,"time":2604,"open":2605,"high":997,"low":2606,"close":2607},"2024-10-28",184,180.72,181.18,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":1906},"2024-10-25",183.87,186.2,182.87,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2617,"close":2206},"2024-10-24",180.36,183.26,180.07,{"symbol":5,"time":2619,"open":2433,"high":2620,"low":2621,"close":620},"2024-10-23",187.07,178.79,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":1536},"2024-10-22",187.36,189.63,185.66,{"symbol":5,"time":2628,"open":2629,"high":1950,"low":2630,"close":2631},"2024-10-21",187.49,186.52,189.21,{"symbol":5,"time":2633,"open":2634,"high":1026,"low":2635,"close":2636},"2024-10-18",186.61,186.32,187.41,{"symbol":5,"time":2638,"open":579,"high":1190,"low":2639,"close":2640},"2024-10-17",185.16,188.07,{"symbol":5,"time":2642,"open":1099,"high":586,"low":2643,"close":2644},"2024-10-16",183.71,186.62,{"symbol":5,"time":2646,"open":2630,"high":2647,"low":1216,"close":1099},"2024-10-15",188.16,{"symbol":5,"time":2649,"open":1147,"high":2650,"low":2297,"close":2651},"2024-10-14",188.57,186.96,{"symbol":5,"time":2653,"open":2129,"high":1989,"low":2654,"close":2655},"2024-10-11",184.48,186.6,{"symbol":5,"time":2657,"open":2658,"high":2297,"low":2658,"close":2659},"2024-10-10",180,184.7,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2664,"close":2665},"2024-10-09",177.57,181.78,177.5,181.44,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2662},"2024-10-08",172.7,178.5,172.5,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2675,"close":2676},"2024-10-07",170.31,172.78,168.41,168.97,{"symbol":5,"time":2678,"open":1651,"high":2679,"low":2680,"close":2681},"2024-10-04",171.48,167.8,171.18,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2687},"2024-10-03",164.98,168.35,164.46,167.97,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2692,"close":2693},"2024-10-02",165.27,168.81,164.27,166.07,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2698,"close":2699},"2024-10-01",170.8,170.89,164.13,164.65,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":772,"close":1622},"2024-09-30",167.59,171.72,{"symbol":5,"time":2705,"open":2706,"high":2047,"low":2707,"close":2708},"2024-09-27",169.44,167.25,167.88,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2713,"close":2714},"2024-09-26",171.77,172.13,167.65,169.37,{"symbol":5,"time":2716,"open":2703,"high":2670,"low":2717,"close":2718},"2024-09-25",169.18,170.26,{"symbol":5,"time":2720,"open":2018,"high":2721,"low":2722,"close":2723},"2024-09-24",172.94,169.26,171.76,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2728,"close":2729},"2024-09-23",169.82,172.68,168.59,172.09,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2734,"close":2735},"2024-09-20",166.5,170.52,166.16,170.06,{"symbol":5,"time":2737,"open":2738,"high":639,"low":2739,"close":2740},"2024-09-19",168.95,166.2,166.8,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2745,"close":2746},"2024-09-18",168.47,168.88,164.36,164.88,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2676},"2024-09-17",173.61,173.97,168.13,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2756,"close":2757},"2024-09-16",173.29,174.63,171.46,173.05,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-09-13",172.58,176.3,172.24,173.45,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2760},"2024-09-12",172.01,173.2,170.65,{"symbol":5,"time":2770,"open":2771,"high":2771,"low":754,"close":2772},"2024-09-11",173.24,170.88,{"symbol":5,"time":2774,"open":1602,"high":2775,"low":2776,"close":2178},"2024-09-10",174.05,170.04,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":2782},"2024-09-09",169.42,172.47,168.83,172.02,{"symbol":5,"time":2784,"open":2670,"high":2785,"low":2786,"close":2787},"2024-09-06",173.52,166.92,167.91,{"symbol":5,"time":2789,"open":1644,"high":1662,"low":2790,"close":2791},"2024-09-05",169.54,171.87,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2024-09-04",171.65,174.02,169.04,173.07,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":2803},"2024-09-03",179.77,182.75,176.48,177.54,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2808,"close":2809},"2024-08-30",179.21,181.49,177.29,181.36,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":2815},"2024-08-29",176.46,183.02,176.11,179.11,{"symbol":5,"time":2817,"open":2094,"high":2818,"low":2819,"close":2820},"2024-08-28",176.39,173.04,175.22,{"symbol":5,"time":2822,"open":2712,"high":2823,"low":1644,"close":2824},"2024-08-27",175.67,175.1,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":2118},"2024-08-26",174.87,177.32,172.74,{"symbol":5,"time":2831,"open":2832,"high":2662,"low":2833,"close":2834},"2024-08-23",175.6,173.12,175.38,{"symbol":5,"time":2836,"open":2837,"high":2837,"low":2838,"close":2094},"2024-08-22",179.68,174.41,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":691,"close":2843},"2024-08-21",182.16,184.3,179.88,{"symbol":5,"time":2845,"open":2846,"high":1963,"low":619,"close":2145},"2024-08-20",174.35,{"symbol":5,"time":2848,"open":766,"high":2762,"low":778,"close":1644},"2024-08-19",{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2853,"close":2854},"2024-08-16",169.24,170.07,166.36,167.05,{"symbol":5,"time":2856,"open":2718,"high":1640,"low":2776,"close":692},"2024-08-15",{"symbol":5,"time":2858,"open":766,"high":2859,"low":811,"close":2860},"2024-08-14",172.16,169.96,{"symbol":5,"time":2862,"open":894,"high":2863,"low":2864,"close":2865},"2024-08-13",168.04,165.26,166.62,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2870,"close":2871},"2024-08-12",165.34,166.22,162.58,165.55,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":2877},"2024-08-09",159.08,166.57,158.75,165.74,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":2882,"close":2883},"2024-08-08",155.85,158.91,153.18,158.69,{"symbol":5,"time":2885,"open":673,"high":2886,"low":2887,"close":2888},"2024-08-07",157.39,152.09,152.11,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2894},"2024-08-06",150.06,152.67,147.43,150.97,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2024-08-05",143.61,150.7,142.01,147.09,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-08-02",152.96,154.5,149.77,152.8,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":908},"2024-08-01",161.71,162.82,156.19,{"symbol":5,"time":2913,"open":2914,"high":708,"low":2915,"close":2916},"2024-07-31",160.33,158.13,162.37,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":709,"close":2921},"2024-07-30",162.62,163.41,158.76,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":2927},"2024-07-29",163.75,164.37,160.7,161.03,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2932,"close":2920},"2024-07-26",161.62,164.58,160.63,{"symbol":5,"time":2934,"open":2935,"high":753,"low":2936,"close":2937},"2024-07-25",163.28,159.37,160.07,{"symbol":5,"time":2939,"open":806,"high":2751,"low":2072,"close":2940},"2024-07-24",162.12,{"symbol":5,"time":2942,"open":772,"high":2943,"low":2944,"close":2945},"2024-07-23",170.45,166.33,167.78,{"symbol":5,"time":2947,"open":2948,"high":2706,"low":2949,"close":2950},"2024-07-22",167.23,164.44,166.85,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":2955,"close":2956},"2024-07-19",165.98,168.45,163.01,165.45,{"symbol":5,"time":2958,"open":2959,"high":805,"low":2960,"close":2961},"2024-07-18",164.63,160.13,161.94,{"symbol":5,"time":2963,"open":2964,"high":2965,"low":2966,"close":2693},"2024-07-17",167.46,167.94,163.82,{"symbol":5,"time":2968,"open":2969,"high":2970,"low":811,"close":1637},"2024-07-16",170.3,170.85,{"symbol":5,"time":2972,"open":2365,"high":2973,"low":2959,"close":1628},"2024-07-15",171.85,{"symbol":5,"time":2975,"open":895,"high":2976,"low":668,"close":2977},"2024-07-12",169.1,168.25,{"symbol":5,"time":2979,"open":2098,"high":2980,"low":2981,"close":2982},"2024-07-11",170.63,164.56,165.52,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2988},"2024-07-10",168.5,169.01,165.08,168.53,{"symbol":5,"time":2990,"open":2991,"high":2991,"low":2693,"close":2992},"2024-07-09",169.5,168.09,{"symbol":5,"time":2994,"open":2995,"high":697,"low":2996,"close":2997},"2024-07-08",170.08,164.66,168.82,{"symbol":5,"time":2999,"open":901,"high":3000,"low":3001,"close":3002},"2024-07-05",172.77,169.16,171.04,{"symbol":5,"time":3004,"open":3005,"high":1617,"low":2851,"close":3006},"2024-07-03",169.73,170.6,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":2863,"close":3011},"2024-07-02",169.69,171.41,170.22,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":2877,"close":2943},"2024-07-01",169,171.27,{"symbol":5,"time":3017,"open":3018,"high":3019,"low":2089,"close":3020},"2024-06-28",170,172.95,169.51,{"symbol":5,"time":3022,"open":657,"high":3023,"low":3024,"close":3025},"2024-06-27",172.71,164.57,170.41,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":707,"close":3030},"2024-06-26",161,163.69,162.63,{"symbol":5,"time":3032,"open":3033,"high":3034,"low":3035,"close":3036},"2024-06-25",158.68,163.2,158,161.34,{"symbol":5,"time":3038,"open":2936,"high":3039,"low":3040,"close":3041},"2024-06-24",163.4,157.87,158.34,{"symbol":5,"time":3043,"open":3044,"high":2926,"low":3045,"close":3046},"2024-06-21",157.92,156.13,160.16,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":3051,"close":3052},"2024-06-20",159.74,160.55,154.63,155.52,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":3058},"2024-06-18",160.01,160.57,157.93,158.51,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":920},"2024-06-17",158.01,160.59,155.94,{"symbol":5,"time":3065,"open":3066,"high":818,"low":709,"close":3067},"2024-06-14",159.83,158.66,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":3066},"2024-06-13",160,162.25,157.68,{"symbol":5,"time":3074,"open":3075,"high":2030,"low":3076,"close":707},"2024-06-12",157.5,155.82,{"symbol":5,"time":3078,"open":3079,"high":715,"low":3080,"close":3081},"2024-06-11",154.34,153.44,156.48,{"symbol":5,"time":3083,"open":3084,"high":3085,"low":3086,"close":3087},"2024-06-10",149.73,154.73,149.35,154.52,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":3093},"2024-06-07",148.25,151.48,147.6,150.95,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":3098,"close":3099},"2024-06-06",147.56,150.33,147.38,147.97,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":3104,"close":3105},"2024-06-05",148.12,148.48,145.25,147.71,{"symbol":5,"time":3107,"open":3108,"high":840,"low":3109,"close":3110},"2024-06-04",147.25,144.46,145.04,{"symbol":5,"time":3112,"open":3113,"high":3114,"low":3115,"close":3116},"2024-06-03",148.21,148.5,145.57,147.24,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":3121,"close":3122},"2024-05-31",148.75,149.63,143.29,147.46,{"symbol":5,"time":3124,"open":3125,"high":3126,"low":3127,"close":3128},"2024-05-30",152,152.18,145.58,146.59,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":738,"close":3133},"2024-05-29",152.87,155.16,153.45,{"symbol":5,"time":3135,"open":2030,"high":3136,"low":3137,"close":3138},"2024-05-28",160.93,153.54,154.01,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":3144},"2024-05-24",155.75,161.55,155.5,160.8,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2024-05-23",154.89,157.22,152.25,155.72,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":3156},"2024-05-22",156.04,156.73,151.6,154.29,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2024-05-21",150.58,159.25,150,155.83,{"symbol":5,"time":3164,"open":3160,"high":3165,"low":3166,"close":3167},"2024-05-20",162.34,157.29,161.88,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3172,"close":3173},"2024-05-17",158.5,159.5,157.48,158.93,{"symbol":5,"time":3175,"open":3176,"high":2883,"low":3177,"close":3178},"2024-05-16",157.26,155.54,158.39,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":3184},"2024-05-15",152.1,156.57,151.53,156.16,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":3189,"close":3190},"2024-05-14",149.47,151.65,149.22,150.77,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3195,"close":3196},"2024-05-13",151,152.33,149.48,151.13,{"symbol":5,"time":3198,"open":3199,"high":3200,"low":3201,"close":3202},"2024-05-10",149.16,150.49,148.46,148.74,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":865,"close":3207},"2024-05-09",149.46,150.5,147.84,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3213},"2024-05-08",151.45,152.13,149.76,151.51,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3084,"close":3218},"2024-05-07",150.29,154.33,152.76,{"symbol":5,"time":3220,"open":3221,"high":3200,"low":3222,"close":3216},"2024-05-06",149.5,148.58,{"symbol":5,"time":3224,"open":3225,"high":3119,"low":3226,"close":3227},"2024-05-03",146.85,145.19,148.11,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2024-05-02",145.38,147.89,142.77,147.66,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":848},"2024-05-01",144.44,146.86,142,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3243,"close":3244},"2024-04-30",146.48,147.98,145.21,145.45,{"symbol":5,"time":3246,"open":3247,"high":724,"low":3248,"close":3249},"2024-04-29",149,145.91,146.71,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3254,"close":3255},"2024-04-26",145.07,147.07,143.72,145.71,{"symbol":5,"time":3257,"open":3258,"high":3252,"low":3259,"close":3260},"2024-04-25",143,140.81,144.4,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":3265,"close":852},"2024-04-24",147,147.5,145.46,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":3270,"close":3271},"2024-04-23",142.13,147.11,141.5,146.75,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3276,"close":3277},"2024-04-22",141.04,141.49,137.6,140.84,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":3283},"2024-04-19",141.25,142.44,138.27,138.86,{"symbol":5,"time":3285,"open":3286,"high":3287,"low":3288,"close":3289},"2024-04-18",138.88,142.19,138.16,140.57,{"symbol":5,"time":3291,"open":3292,"high":3293,"low":3294,"close":3295},"2024-04-17",139,140.44,137.8,138.66,{"symbol":5,"time":3297,"open":3298,"high":3299,"low":3300,"close":3301},"2024-04-16",135.21,138.25,135.18,137.51,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3307},"2024-04-15",139.5,139.59,135.52,136.07,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2024-04-12",141.22,141.88,138.63,139.54,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2024-04-11",141.34,142.75,139.22,141.93,{"symbol":5,"time":3321,"open":3322,"high":3280,"low":3322,"close":3323},"2024-04-10",137.5,140.5,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3328,"close":866},"2024-04-09",135.49,139.76,134.83,{"symbol":5,"time":3330,"open":3331,"high":3332,"low":3333,"close":3334},"2024-04-08",134.01,134.56,132.83,134.29,{"symbol":5,"time":3336,"open":3337,"high":3338,"low":3339,"close":3340},"2024-04-05",132.89,134.85,132.63,134.51,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":3345,"close":3346},"2024-04-04",135.84,136.7,132.5,132.6,{"symbol":5,"time":3348,"open":3349,"high":3350,"low":3351,"close":3352},"2024-04-03",135.7,136.94,134.63,134.77,{"symbol":5,"time":3354,"open":3355,"high":3356,"low":3357,"close":3344},"2024-04-02",137.73,137.78,135.73,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3318,"close":3362},"2024-04-01",142.51,142.84,139.71,{"symbol":5,"time":3364,"open":3365,"high":3366,"low":3367,"close":3368},"2024-03-28",140.68,142.53,140.02,142.07,{"symbol":5,"time":3370,"open":3104,"high":3244,"low":3371,"close":3372},"2024-03-27",140.74,141.13,{"symbol":5,"time":3374,"open":864,"high":3375,"low":3376,"close":3377},"2024-03-26",144.12,141.4,143.35,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3382,"close":3383},"2024-03-25",142.8,143.15,140.62,142.54,{"symbol":5,"time":3385,"open":3386,"high":3244,"low":3387,"close":3388},"2024-03-22",145.41,142.78,143.39,{"symbol":5,"time":3390,"open":3391,"high":3252,"low":3392,"close":3393},"2024-03-21",141.91,140.79,143.82,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3398,"close":3399},"2024-03-20",140.87,141.86,139.13,141.02,{"symbol":5,"time":3401,"open":3402,"high":3368,"low":3282,"close":3403},"2024-03-19",141.55,140.29,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":3408,"close":3409},"2024-03-18",142.69,143.32,140.59,142.62,{"symbol":5,"time":3411,"open":3412,"high":3413,"low":3414,"close":3415},"2024-03-15",142.12,143.65,140.8,141.08,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":3420,"close":3421},"2024-03-14",146.18,146.37,141.68,143.79,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3396,"close":3426},"2024-03-13",142.81,146.4,145.06,{"symbol":5,"time":3428,"open":3429,"high":3254,"low":3430,"close":3431},"2024-03-12",142.66,140.7,142.37,{"symbol":5,"time":3433,"open":3434,"high":3435,"low":3436,"close":3437},"2024-03-11",139.15,143.4,138.8,141.66,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":3442,"close":3443},"2024-03-08",143.09,144.23,139.85,140.1,{"symbol":5,"time":3445,"open":3446,"high":3447,"low":3286,"close":3448},"2024-03-07",140,144.07,143.25,{"symbol":5,"time":3450,"open":3451,"high":3161,"low":3452,"close":3453},"2024-03-06",149.49,138.41,139.43,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3115},"2024-03-05",147.95,148.77,142.34,{"symbol":5,"time":3460,"open":3193,"high":3461,"low":3462,"close":3463},"2024-03-04",151.19,146.03,149.72,{"symbol":5,"time":3465,"open":3466,"high":3466,"low":3467,"close":3468},"2024-03-01",155.77,148.41,151.2,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":3473,"close":3474},"2024-02-29",157.89,160.35,154.37,155.27,{"symbol":5,"time":3476,"open":3477,"high":3478,"low":3479,"close":3480},"2024-02-28",155.64,158.43,153.91,158.07,{"symbol":5,"time":3482,"open":3483,"high":3484,"low":3485,"close":3486},"2024-02-27",158.7,163.79,153.77,157.38,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3435,"close":3491},"2024-02-26",144.26,156.94,151.39,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3496,"close":3274},"2024-02-23",138.48,142.16,135.81,{"symbol":5,"time":3498,"open":3499,"high":3452,"low":3345,"close":3500},"2024-02-22",137.07,133.91,{"symbol":5,"time":3502,"open":3276,"high":3503,"low":3504,"close":3505},"2024-02-21",137.99,130.04,130.99,{"symbol":5,"time":3507,"open":3508,"high":2232,"low":3509,"close":592},"2024-02-20",181.43,179.91,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":3514,"close":3515},"2024-02-16",184.75,185.5,181.02,183.21,{"symbol":5,"time":3517,"open":3518,"high":2297,"low":3519,"close":1128},"2024-02-15",184.09,180.81,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3524,"close":2173},"2024-02-14",184.41,187.59,183.07,{"symbol":5,"time":3526,"open":3527,"high":3528,"low":3529,"close":2196},"2024-02-13",179.56,187.19,176.91,{"symbol":5,"time":3531,"open":1017,"high":1185,"low":3532,"close":3533},"2024-02-12",183.77,185.99,{"symbol":5,"time":3535,"open":2630,"high":3536,"low":2399,"close":1093},"2024-02-09",190.42,{"symbol":5,"time":3538,"open":3539,"high":1059,"low":3540,"close":2344},"2024-02-08",181.61,181.5,{"symbol":5,"time":3542,"open":3543,"high":3524,"low":3544,"close":603},"2024-02-07",175.7,174.7,{"symbol":5,"time":3546,"open":2180,"high":3547,"low":766,"close":3548},"2024-02-06",173.88,170.75,{"symbol":5,"time":3550,"open":3551,"high":2180,"low":2676,"close":2762},"2024-02-05",172.14,{"symbol":5,"time":3553,"open":3554,"high":621,"low":2991,"close":3555},"2024-02-02",169.78,172.53,{"symbol":5,"time":3557,"open":2991,"high":3558,"low":3559,"close":3560},"2024-02-01",170.23,167.72,169.99,{"symbol":5,"time":3562,"open":3563,"high":3564,"low":3565,"close":2722},"2024-01-31",171.12,172,166.34,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3570,"close":3019},"2024-01-30",172.41,173.82,171.38,{"symbol":5,"time":3572,"open":1651,"high":2180,"low":3573,"close":3574},"2024-01-29",170.38,172.63,{"symbol":5,"time":3576,"open":3018,"high":3577,"low":3578,"close":1617},"2024-01-26",172.15,169.03,{"symbol":5,"time":3580,"open":3581,"high":3581,"low":3582,"close":3583},"2024-01-25",172.23,168.29,170.1,{"symbol":5,"time":3585,"open":2110,"high":619,"low":3586,"close":3587},"2024-01-24",169.92,170.12,{"symbol":5,"time":3589,"open":2360,"high":3590,"low":3001,"close":2729},"2024-01-23",173,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":2382},"2024-01-22",173.15,175.3,171.23,{"symbol":5,"time":3597,"open":2369,"high":3598,"low":3599,"close":3600},"2024-01-19",170.2,167.16,168.87,{"symbol":5,"time":3602,"open":3603,"high":3604,"low":793,"close":2708},"2024-01-18",168.21,169.3,{"symbol":5,"time":3606,"open":2690,"high":947,"low":3607,"close":900},"2024-01-17",161.3,{"symbol":5,"time":3609,"open":3610,"high":799,"low":3611,"close":3612},"2024-01-16",164.15,162.75,166.02,{"symbol":5,"time":3614,"open":3615,"high":645,"low":2926,"close":2919},"2024-01-12",162.26,{"symbol":5,"time":3617,"open":2023,"high":3618,"low":3619,"close":3620},"2024-01-11",162.69,158.26,161.75,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3625,"close":3626},"2024-01-10",152.6,158.25,152.55,158.04,{"symbol":5,"time":3628,"open":3629,"high":3206,"low":3630,"close":3631},"2024-01-09",143.8,143.45,150.21,{"symbol":5,"time":3633,"open":3634,"high":3635,"low":3636,"close":3637},"2024-01-08",141.76,145.37,141.75,144.75,{"symbol":5,"time":3639,"open":3640,"high":3641,"low":3642,"close":3643},"2024-01-05",142.1,143.23,140.92,141.47,{"symbol":5,"time":3645,"open":3258,"high":3646,"low":3647,"close":3648},"2024-01-04",143.74,141.45,141.65,{"symbol":5,"time":3650,"open":3458,"high":3651,"low":3652,"close":3653},"2024-01-03",144.56,141.41,143.24,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":3109},"2024-01-02",145.97,146.06,142.41,{"symbol":5,"time":3660,"open":3661,"high":3661,"low":3662,"close":3663},"2023-12-29",148.36,145.98,147.44,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3668,"close":3669},"2023-12-28",148.49,148.83,146.9,147.79,{"symbol":5,"time":3671,"open":3672,"high":3673,"low":3674,"close":3119},"2023-12-27",150.24,150.45,147.91,{"symbol":5,"time":3676,"open":3677,"high":3193,"low":3678,"close":3679},"2023-12-26",149.44,149.25,150.41,{"symbol":5,"time":3681,"open":3682,"high":3683,"low":3119,"close":3684},"2023-12-22",150.16,150.38,149.11,{"symbol":5,"time":3686,"open":3491,"high":3687,"low":3688,"close":3689},"2023-12-21",152.05,147.96,149.7,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3200},"2023-12-20",152.73,154,150.23,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3699,"close":3700},"2023-12-19",153.79,155.44,153.09,154.3,{"symbol":5,"time":3702,"open":3211,"high":3703,"low":3704,"close":3697},"2023-12-18",154.71,152.01,{"symbol":5,"time":3706,"open":3707,"high":3087,"low":3120,"close":3708},"2023-12-15",150.52,153.65,{"symbol":5,"time":3710,"open":3075,"high":3711,"low":834,"close":3712},"2023-12-14",159,150.22,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3715,"close":3717},"2023-12-13",152.52,158.1,156.93,{"symbol":5,"time":3719,"open":3720,"high":3721,"low":3722,"close":744},"2023-12-12",149.79,153.94,149.71,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3233,"close":3727},"2023-12-11",148.95,150.05,149.94,{"symbol":5,"time":3729,"open":3730,"high":3205,"low":3730,"close":3731},"2023-12-08",145.32,149.21,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3377,"close":3736},"2023-12-07",144.09,147.19,146.8,{"symbol":5,"time":3738,"open":3668,"high":3739,"low":3740,"close":3741},"2023-12-06",148.07,143.46,143.6,{"symbol":5,"time":3743,"open":3744,"high":3745,"low":3746,"close":3747},"2023-12-05",141.27,146.41,140.33,146.39,{"symbol":5,"time":3749,"open":3750,"high":3264,"low":3376,"close":872},"2023-12-04",147.12,{"symbol":5,"time":3752,"open":3753,"high":3754,"low":3755,"close":3756},"2023-12-01",146.16,148.43,145.52,148.08,{"symbol":5,"time":3758,"open":3759,"high":3756,"low":3760,"close":730},"2023-11-30",144.35,143.52,{"symbol":5,"time":3762,"open":3763,"high":3753,"low":3764,"close":3109},"2023-11-29",139.73,139.26,{"symbol":5,"time":3766,"open":3767,"high":3768,"low":3769,"close":3770},"2023-11-28",134.37,139.35,134.33,138.91,{"symbol":5,"time":3772,"open":3773,"high":3774,"low":3775,"close":3776},"2023-11-27",133,134.97,132.94,134.55,{"symbol":5,"time":3778,"open":3779,"high":3780,"low":3781,"close":3782},"2023-11-24",131.49,133.21,131.38,133.04,{"symbol":5,"time":3784,"open":3345,"high":3785,"low":3786,"close":3787},"2023-11-22",134.05,131.04,131.57,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3792,"close":3793},"2023-11-21",129.77,132.28,129.09,132.01,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3799},"2023-11-20",125,130.73,124.78,130.29,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3805},"2023-11-17",121.52,126.01,121.49,123.8,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3810,"close":3811},"2023-11-16",120,122.4,117.07,121.15,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3816,"close":3817},"2023-11-15",132.26,132.38,127.31,128.09,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":3823},"2023-11-14",129.76,130.84,128.85,130.59,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3828,"close":3829},"2023-11-13",127.19,128.7,126.88,127.82,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3834,"close":3835},"2023-11-10",123,126.99,122.3,126.76,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2023-11-09",121.2,123.87,119.8,121.3,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3846,"close":3847},"2023-11-08",121.74,122,120.26,120.54,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3852,"close":3853},"2023-11-07",120.98,121.71,118.76,121.04,{"symbol":5,"time":3855,"open":3856,"high":3857,"low":3858,"close":3859},"2023-11-06",123.32,123.65,116.91,118.5,{"symbol":5,"time":3861,"open":3862,"high":3863,"low":3864,"close":3865},"2023-11-03",122.26,123.13,120.53,121.77,{"symbol":5,"time":3867,"open":3868,"high":3869,"low":3870,"close":3871},"2023-11-02",123.78,126.04,123.54,125.18,{"symbol":5,"time":3873,"open":3874,"high":3875,"low":3876,"close":3877},"2023-11-01",122.5,123.73,120.03,122.43,{"symbol":5,"time":3879,"open":3880,"high":3881,"low":3882,"close":3883},"2023-10-31",121.26,122.02,119.06,121.51,{"symbol":5,"time":3885,"open":3886,"high":3887,"low":3888,"close":3889},"2023-10-30",120.39,121.11,118.86,119.28,{"symbol":5,"time":3891,"open":3892,"high":3838,"low":3893,"close":3894},"2023-10-27",119.33,118.64,119.4,{"symbol":5,"time":3896,"open":3809,"high":3897,"low":3898,"close":3899},"2023-10-26",123.47,118.01,118.6,{"symbol":5,"time":3901,"open":3902,"high":3903,"low":3904,"close":3809},"2023-10-25",126,127.16,121.86,{"symbol":5,"time":3906,"open":3907,"high":3908,"low":3909,"close":3869},"2023-10-24",124.34,126.1,123.75,{"symbol":5,"time":3911,"open":3912,"high":3913,"low":3914,"close":3915},"2023-10-23",120.61,124.16,119.41,123.08,{"symbol":5,"time":3917,"open":3918,"high":3918,"low":3919,"close":3920},"2023-10-20",126.5,120.14,121.55,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2023-10-19",131.75,132.34,126.09,126.57,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":3932},"2023-10-18",130.05,132.93,130,130.67,{"symbol":5,"time":3934,"open":3935,"high":3936,"low":3937,"close":3938},"2023-10-17",130.43,132.91,130.01,130.87,{"symbol":5,"time":3940,"open":3941,"high":3942,"low":3943,"close":3944},"2023-10-16",129.88,132.59,129.46,130.76,{"symbol":5,"time":3946,"open":3947,"high":3948,"low":3949,"close":3950},"2023-10-13",131.18,132.95,129.16,129.7,{"symbol":5,"time":3952,"open":3953,"high":3954,"low":3955,"close":3956},"2023-10-12",130.07,132.17,129.59,130.31,{"symbol":5,"time":3958,"open":3959,"high":3960,"low":3961,"close":3962},"2023-10-11",128.5,130.94,127.89,129.61,{"symbol":5,"time":3964,"open":3903,"high":3965,"low":3966,"close":3967},"2023-10-10",129.27,126.41,128.39,{"symbol":5,"time":3969,"open":3970,"high":3971,"low":3972,"close":3973},"2023-10-09",123.04,128.25,122.92,126.39,{"symbol":5,"time":3975,"open":3976,"high":3977,"low":3978,"close":3979},"2023-10-06",117.68,124.96,117.52,123.35,{"symbol":5,"time":3981,"open":3982,"high":3983,"low":3984,"close":3985},"2023-10-05",118.22,118.65,117.18,118.39,{"symbol":5,"time":3987,"open":3988,"high":3989,"low":3988,"close":3982},"2023-10-04",116.68,118.79,{"symbol":5,"time":3991,"open":3992,"high":3993,"low":3994,"close":3995},"2023-10-03",117.34,118.81,115.04,115.86,{"symbol":5,"time":3997,"open":3998,"high":3999,"low":4000,"close":3985},"2023-10-02",117.5,119.1,116.95,{"symbol":5,"time":4002,"open":4003,"high":4004,"low":4005,"close":4006},"2023-09-29",119,119.17,117.02,117.22,{"symbol":5,"time":4008,"open":4009,"high":3983,"low":4010,"close":4011},"2023-09-28",116.24,115.34,117.59,{"symbol":5,"time":4013,"open":4014,"high":4015,"low":4016,"close":4017},"2023-09-27",114.44,116.77,114.16,115.95,{"symbol":5,"time":4019,"open":4020,"high":4021,"low":4022,"close":4023},"2023-09-26",112.98,113.9,112.38,113.4,{"symbol":5,"time":4025,"open":4026,"high":4027,"low":4028,"close":4029},"2023-09-25",113.77,113.98,112.32,113.27,{"symbol":5,"time":4031,"open":4032,"high":4033,"low":4034,"close":4035},"2023-09-22",114.28,115.37,113.32,114.26,{"symbol":5,"time":4037,"open":4038,"high":4039,"low":4040,"close":4041},"2023-09-21",115.82,116.59,113.6,113.72,[4043,4049,4054,4059,4064,4069,4074,4079,4084,4089,4094,4099,4104,4109,4113,4118,4123,4128,4133,4138,4143,4146,4151,4155,4160,4165,4170,4175,4180,4185,4190,4195,4200,4205,4210,4215,4220,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4309,4314,4318,4323,4328,4332,4336,4341,4346,4351,4356,4361,4366,4371,4376,4381,4386,4391,4395,4400,4405,4409,4414,4419,4423,4428,4433,4438,4443,4448,4453,4458,4462,4467,4472,4477,4481,4485,4490,4495,4499,4504,4509,4514,4519,4524,4529,4534,4539,4544,4549,4554,4559,4563,4568,4573,4578,4583,4588,4593,4598,4603,4608,4613,4618,4623,4628,4633,4638,4643,4648,4653,4658,4663,4668,4673,4678,4683,4688,4693,4698,4703,4708,4713,4718,4723,4728,4733,4738,4743,4748,4753,4758,4763,4768,4773,4778,4782,4787,4792,4797,4802,4807,4812,4817,4821,4826,4830,4835,4840,4845,4850,4855,4860,4864,4867,4872,4877,4881,4885,4888,4892,4896,4901,4904,4909,4914,4919,4924,4928,4933,4938,4942,4946,4950,4955,4960,4965,4969,4974,4978,4983,4988,4993,4998,5003,5007,5012,5017,5022,5027,5032,5037,5042,5047,5051,5055,5060,5063,5068,5073,5078,5083,5087,5089,5093,5098,5103,5107,5112,5116,5121,5126,5131,5134,5139,5144,5149,5154,5157,5162,5167,5172,5176,5181,5185,5190,5194,5199,5204,5209,5214,5219,5224,5229,5233,5237,5241,5246,5251,5256,5261,5266,5271,5276,5281,5286,5290,5295,5300,5305,5310,5314],{"symbol":4044,"time":26,"open":4045,"high":4046,"low":4047,"close":4048},"SPY",761.31,762,757.97,761.69,{"symbol":4044,"time":32,"open":4050,"high":4051,"low":4052,"close":4053},763.15,763.57,759.96,762.6,{"symbol":4044,"time":38,"open":4055,"high":4056,"low":4057,"close":4058},759.5,761.67,749.6,754.05,{"symbol":4044,"time":44,"open":4060,"high":4061,"low":4062,"close":4063},760.12,760.35,756.15,757.39,{"symbol":4044,"time":50,"open":4065,"high":4066,"low":4067,"close":4068},759,763.52,757.93,760.88,{"symbol":4044,"time":56,"open":4070,"high":4071,"low":4072,"close":4073},764.72,766.38,763.6,764.29,{"symbol":4044,"time":62,"open":4075,"high":4076,"low":4077,"close":4078},758.03,760.11,756.64,757.83,{"symbol":4044,"time":67,"open":4080,"high":4081,"low":4082,"close":4083},764.08,764.47,760.94,762.4,{"symbol":4044,"time":73,"open":4085,"high":4086,"low":4087,"close":4088},769.07,769.7,765.14,765.96,{"symbol":4044,"time":79,"open":4090,"high":4091,"low":4092,"close":4093},772.01,772.87,769,770.19,{"symbol":4044,"time":85,"open":4095,"high":4096,"low":4097,"close":4098},767.9,774.03,767.45,773.17,{"symbol":4044,"time":90,"open":4100,"high":4101,"low":4102,"close":4103},762.45,766.43,761.73,765.16,{"symbol":4044,"time":96,"open":4105,"high":4106,"low":4107,"close":4108},762.01,764.67,759.48,761.78,{"symbol":4044,"time":102,"open":4110,"high":4111,"low":4070,"close":4112},767.33,768,767.05,{"symbol":4044,"time":107,"open":4114,"high":4115,"low":4116,"close":4117},771.76,775.3,768.31,769.35,{"symbol":4044,"time":113,"open":4119,"high":4120,"low":4121,"close":4122},768.5,772.36,767.16,771.1,{"symbol":4044,"time":119,"open":4124,"high":4125,"low":4126,"close":4127},764.73,767.35,763.93,766.08,{"symbol":4044,"time":124,"open":4129,"high":4130,"low":4131,"close":4132},766.16,766.78,763.05,765.91,{"symbol":4044,"time":129,"open":4134,"high":4135,"low":4136,"close":4137},764.78,765.22,762.08,763.47,{"symbol":4044,"time":135,"open":4139,"high":4140,"low":4141,"close":4142},766.05,767.85,764.17,765.72,{"symbol":4044,"time":140,"open":4088,"high":4144,"low":4145,"close":4053},768.15,762.04,{"symbol":4044,"time":146,"open":4147,"high":4148,"low":4149,"close":4150},770.36,772.47,768.1,769.06,{"symbol":4044,"time":152,"open":4152,"high":4153,"low":4154,"close":4097},768.7,769.5,766.92,{"symbol":4044,"time":158,"open":4156,"high":4157,"low":4158,"close":4159},776.18,776.78,772.51,772.67,{"symbol":4044,"time":164,"open":4161,"high":4162,"low":4163,"close":4164},778.54,778.8,775.43,776.34,{"symbol":4044,"time":170,"open":4166,"high":4167,"low":4168,"close":4169},774.87,779.37,774.11,777.88,{"symbol":4044,"time":176,"open":4171,"high":4172,"low":4173,"close":4174},774.71,774.9,771.28,772.49,{"symbol":4044,"time":182,"open":4176,"high":4177,"low":4178,"close":4179},774.53,774.61,769.2,770.56,{"symbol":4044,"time":188,"open":4181,"high":4182,"low":4183,"close":4184},772.6,775.05,771.62,773.03,{"symbol":4044,"time":194,"open":4186,"high":4187,"low":4188,"close":4189},771.02,773.92,769.61,773.26,{"symbol":4044,"time":200,"open":4191,"high":4192,"low":4193,"close":4194},770.21,771.82,767.46,768.56,{"symbol":4044,"time":206,"open":4196,"high":4197,"low":4198,"close":4199},775.85,776.85,769.51,769.79,{"symbol":4044,"time":212,"open":4201,"high":4202,"low":4203,"close":4204},760.63,773.41,760.52,771.33,{"symbol":4044,"time":218,"open":4206,"high":4207,"low":4208,"close":4209},749.44,758.58,748.8,757.67,{"symbol":4044,"time":224,"open":4211,"high":4212,"low":4213,"close":4214},744.68,748.9,737.68,747.03,{"symbol":4044,"time":230,"open":4216,"high":4217,"low":4218,"close":4219},736.05,742.45,734.59,741.69,{"symbol":4044,"time":236,"open":4221,"high":4222,"low":4223,"close":4224},739.97,742.68,729.1,729.46,{"symbol":4044,"time":242,"open":4226,"high":4227,"low":4228,"close":4229},739.19,742.79,735.98,740.86,{"symbol":4044,"time":248,"open":4231,"high":4232,"low":4233,"close":4234},744.91,745.53,735.87,739.09,{"symbol":4044,"time":254,"open":4236,"high":4237,"low":4238,"close":4239},738.51,743.72,737.29,738.93,{"symbol":4044,"time":259,"open":4241,"high":4242,"low":4243,"close":4244},739.37,742.56,735.21,738.18,{"symbol":4044,"time":265,"open":4246,"high":4247,"low":4248,"close":4249},746.62,750.02,746.37,747.41,{"symbol":4044,"time":271,"open":4251,"high":4252,"low":4253,"close":4254},746.29,749.04,744.18,748.28,{"symbol":4044,"time":277,"open":4256,"high":4257,"low":4258,"close":4259},747.06,748.73,741.51,742.09,{"symbol":4044,"time":283,"open":4261,"high":4262,"low":4263,"close":4264},742.08,747.29,740.8,743.29,{"symbol":4044,"time":289,"open":4266,"high":4267,"low":4268,"close":4269},752.76,754.57,747.88,750.72,{"symbol":4044,"time":295,"open":4271,"high":4272,"low":4273,"close":4274},754.24,755.58,750.2,754.81,{"symbol":4044,"time":301,"open":4276,"high":4277,"low":4278,"close":4279},750.91,753.34,748.66,751.83,{"symbol":4044,"time":307,"open":4281,"high":4282,"low":4283,"close":4284},752.47,753.91,748,749.17,{"symbol":4044,"time":312,"open":4286,"high":4287,"low":4288,"close":4289},752.05,755.42,748.1,754.95,{"symbol":4044,"time":318,"open":4291,"high":4292,"low":4293,"close":4294},747.35,751.97,745.59,751.71,{"symbol":4044,"time":323,"open":4296,"high":4297,"low":4298,"close":4299},743.16,746.15,739.51,745.4,{"symbol":4044,"time":328,"open":4301,"high":4302,"low":4303,"close":4304},750.22,750.96,745.21,747.71,{"symbol":4044,"time":334,"open":4306,"high":4307,"low":4249,"close":4308},748.74,752.41,751.28,{"symbol":4044,"time":340,"open":4310,"high":4311,"low":4312,"close":4313},747.4,751.31,740.03,744.78,{"symbol":4044,"time":346,"open":4315,"high":4206,"low":4316,"close":4317},745,742.38,745.76,{"symbol":4044,"time":352,"open":4319,"high":4320,"low":4321,"close":4322},741.29,748.02,740.89,746.77,{"symbol":4044,"time":358,"open":4324,"high":4325,"low":4326,"close":4327},736.53,741.56,732.09,741,{"symbol":4044,"time":364,"open":4329,"high":4324,"low":4330,"close":4331},728.95,716.58,728.99,{"symbol":4044,"time":370,"open":4333,"high":4241,"low":4334,"close":4335},738.91,729.6,734.3,{"symbol":4044,"time":376,"open":4337,"high":4338,"low":4339,"close":4340},735.17,739.95,730.84,733.24,{"symbol":4044,"time":382,"open":4342,"high":4343,"low":4344,"close":4345},733.81,739.63,732.3,733.58,{"symbol":4044,"time":388,"open":4347,"high":4348,"low":4349,"close":4350},747.7,750.18,743.13,744.39,{"symbol":4044,"time":394,"open":4352,"high":4353,"low":4354,"close":4355},747.76,748.23,743.86,746.74,{"symbol":4044,"time":400,"open":4357,"high":4358,"low":4359,"close":4360},751.29,752.15,739.22,740.96,{"symbol":4044,"time":406,"open":4362,"high":4363,"low":4364,"close":4365},754.55,755.44,749.88,750.33,{"symbol":4044,"time":412,"open":4367,"high":4368,"low":4369,"close":4370},751.85,756.68,751.76,754.83,{"symbol":4044,"time":418,"open":4372,"high":4373,"low":4374,"close":4375},740.71,744.44,735.03,741.75,{"symbol":4044,"time":424,"open":4377,"high":4378,"low":4379,"close":4380},728.76,740,724.41,737.76,{"symbol":4044,"time":430,"open":4382,"high":4383,"low":4384,"close":4385},733.39,738.38,725.33,725.43,{"symbol":4044,"time":436,"open":4387,"high":4388,"low":4389,"close":4390},743.63,746.9,722.59,737.05,{"symbol":4044,"time":442,"open":4392,"high":4393,"low":4394,"close":4359},743.36,745.34,738.19,{"symbol":4044,"time":448,"open":4396,"high":4397,"low":4398,"close":4399},752.31,752.82,735.53,737.55,{"symbol":4044,"time":454,"open":4401,"high":4402,"low":4403,"close":4404},752.1,758.31,751.47,757.09,{"symbol":4044,"time":460,"open":4406,"high":4407,"low":4408,"close":4271},758.15,758.8,753.57,{"symbol":4044,"time":466,"open":4410,"high":4411,"low":4412,"close":4413},757.03,760.4,756.75,759.57,{"symbol":4044,"time":472,"open":4415,"high":4416,"low":4417,"close":4418},755.36,760.28,754.69,758.54,{"symbol":4044,"time":478,"open":4420,"high":4421,"low":4417,"close":4422},755.9,758.08,756.48,{"symbol":4044,"time":484,"open":4424,"high":4425,"low":4426,"close":4427},750.25,755.15,749.23,754.6,{"symbol":4044,"time":490,"open":4429,"high":4430,"low":4431,"close":4432},750.88,751.38,748.22,750.46,{"symbol":4044,"time":496,"open":4434,"high":4435,"low":4436,"close":4437},750.01,752.13,748.37,750.59,{"symbol":4044,"time":502,"open":4439,"high":4440,"low":4441,"close":4442},746.24,748.94,744.48,745.64,{"symbol":4044,"time":508,"open":4444,"high":4445,"low":4446,"close":4447},738.64,744.87,737.03,742.72,{"symbol":4044,"time":514,"open":4449,"high":4450,"low":4451,"close":4452},735.71,741.87,733.89,741.25,{"symbol":4044,"time":520,"open":4454,"high":4455,"low":4456,"close":4457},734.78,737.65,731.53,733.73,{"symbol":4044,"time":526,"open":4459,"high":4460,"low":4382,"close":4461},739.83,741.42,738.65,{"symbol":4044,"time":532,"open":4463,"high":4464,"low":4465,"close":4466},741.79,743.46,737.96,739.17,{"symbol":4044,"time":538,"open":4468,"high":4469,"low":4470,"close":4471},743.65,749.53,743.56,748.17,{"symbol":4044,"time":544,"open":4473,"high":4474,"low":4475,"close":4476},738.47,743.91,735.47,742.31,{"symbol":4044,"time":550,"open":4478,"high":4479,"low":4480,"close":4244},736.89,738.84,731.83,{"symbol":4044,"time":555,"open":4482,"high":4483,"low":4482,"close":4484},736.45,740.79,739.3,{"symbol":4044,"time":561,"open":4486,"high":4487,"low":4488,"close":4489},734.93,738.08,734.57,737.62,{"symbol":4044,"time":567,"open":4491,"high":4492,"low":4493,"close":4494},735.05,736.13,729.75,731.58,{"symbol":4044,"time":572,"open":4496,"high":4218,"low":4497,"close":4498},728.16,727.82,733.83,{"symbol":4044,"time":578,"open":4500,"high":4501,"low":4502,"close":4503},721.77,725.04,721.49,723.77,{"symbol":4044,"time":584,"open":4505,"high":4506,"low":4507,"close":4508},720.07,722.12,714.99,718.01,{"symbol":4044,"time":590,"open":4510,"high":4511,"low":4512,"close":4513},721.25,724.87,720.47,720.65,{"symbol":4044,"time":596,"open":4515,"high":4516,"low":4517,"close":4518},714.63,719.79,710.45,718.66,{"symbol":4044,"time":601,"open":4520,"high":4521,"low":4522,"close":4523},711,712.2,708.37,711.58,{"symbol":4044,"time":607,"open":4525,"high":4526,"low":4527,"close":4528},711.82,712.88,709.25,711.69,{"symbol":4044,"time":612,"open":4530,"high":4531,"low":4532,"close":4533},713.17,715.63,712.3,715.17,{"symbol":4044,"time":618,"open":4535,"high":4536,"low":4537,"close":4538},710.75,714.47,709.01,713.94,{"symbol":4044,"time":624,"open":4540,"high":4541,"low":4542,"close":4543},709.5,712.36,702.28,708.45,{"symbol":4044,"time":630,"open":4545,"high":4546,"low":4547,"close":4548},709.15,711.45,708.22,711.21,{"symbol":4044,"time":636,"open":4550,"high":4551,"low":4552,"close":4553},710.28,711.28,702.64,704.08,{"symbol":4044,"time":642,"open":4555,"high":4556,"low":4557,"close":4558},708.78,709.91,706.14,708.72,{"symbol":4044,"time":648,"open":4557,"high":4560,"low":4561,"close":4562},712.39,705.76,710.14,{"symbol":4044,"time":654,"open":4564,"high":4565,"low":4566,"close":4567},701.06,702.78,698.53,701.66,{"symbol":4044,"time":660,"open":4569,"high":4570,"low":4571,"close":4572},695.26,700.28,694.2,699.94,{"symbol":4044,"time":666,"open":4574,"high":4575,"low":4576,"close":4577},687.69,694.58,687.66,694.46,{"symbol":4044,"time":672,"open":4579,"high":4580,"low":4581,"close":4582},677.41,686.3,676.58,686.1,{"symbol":4044,"time":678,"open":4584,"high":4585,"low":4586,"close":4587},681.32,682.03,678.45,679.46,{"symbol":4044,"time":683,"open":4589,"high":4590,"low":4591,"close":4592},674.84,681.16,673.77,679.91,{"symbol":4044,"time":689,"open":4594,"high":4595,"low":4596,"close":4597},676.39,677.08,671.46,676.01,{"symbol":4044,"time":695,"open":4599,"high":4600,"low":4601,"close":4602},656.65,659.61,651.06,659.22,{"symbol":4044,"time":701,"open":4604,"high":4605,"low":4606,"close":4607},655.86,659.72,655.52,658.93,{"symbol":4044,"time":706,"open":4609,"high":4610,"low":4611,"close":4612},646.42,658.2,645.11,655.83,{"symbol":4044,"time":712,"open":4614,"high":4615,"low":4616,"close":4617},653.9,658.52,653,655.24,{"symbol":4044,"time":718,"open":4619,"high":4620,"low":4621,"close":4622},638.94,651.54,637.98,650.34,{"symbol":4044,"time":723,"open":4624,"high":4625,"low":4626,"close":4627},640.11,640.37,629.28,631.97,{"symbol":4044,"time":729,"open":4629,"high":4630,"low":4631,"close":4632},642.5,642.66,633.11,634.09,{"symbol":4044,"time":735,"open":4634,"high":4635,"low":4636,"close":4637},652.06,654.85,644.82,645.09,{"symbol":4044,"time":741,"open":4639,"high":4640,"low":4641,"close":4642},658.67,660.89,654.24,656.82,{"symbol":4044,"time":747,"open":4644,"high":4645,"low":4646,"close":4647},651.32,657.03,649.88,653.18,{"symbol":4044,"time":752,"open":4649,"high":4650,"low":4651,"close":4652},658.07,662.62,653.94,655.38,{"symbol":4044,"time":758,"open":4654,"high":4655,"low":4656,"close":4657},656.51,656.69,644.72,648.57,{"symbol":4044,"time":763,"open":4659,"high":4660,"low":4661,"close":4662},656.97,662.98,655.17,659.8,{"symbol":4044,"time":769,"open":4664,"high":4665,"low":4666,"close":4667},668.36,669.72,661.19,661.43,{"symbol":4044,"time":775,"open":4669,"high":4670,"low":4671,"close":4672},672.39,674.44,669.7,670.79,{"symbol":4044,"time":780,"open":4674,"high":4675,"low":4676,"close":4677},668.38,672.07,667.12,669.03,{"symbol":4044,"time":786,"open":4679,"high":4680,"low":4681,"close":4682},669.27,672.34,661.36,662.29,{"symbol":4044,"time":792,"open":4684,"high":4685,"low":4686,"close":4687},671.16,671.65,665.87,666.06,{"symbol":4044,"time":798,"open":4689,"high":4690,"low":4691,"close":4692},677.58,680.08,673.34,676.33,{"symbol":4044,"time":804,"open":4694,"high":4695,"low":4696,"close":4697},677.72,683.36,674.76,677.18,{"symbol":4044,"time":810,"open":4699,"high":4700,"low":4701,"close":4702},666.39,679.92,662.39,678.27,{"symbol":4044,"time":815,"open":4704,"high":4705,"low":4706,"close":4707},673.41,676.11,669.76,672.38,{"symbol":4044,"time":821,"open":4709,"high":4710,"low":4711,"close":4712},682.08,685.53,675.61,681.31,{"symbol":4044,"time":827,"open":4714,"high":4715,"low":4716,"close":4717},681.63,687.09,679.62,685.13,{"symbol":4044,"time":833,"open":4719,"high":4720,"low":4721,"close":4722},675.06,682.61,669.66,680.33,{"symbol":4044,"time":839,"open":4724,"high":4725,"low":4726,"close":4727},678.7,688.62,678.02,686.38,{"symbol":4044,"time":845,"open":4729,"high":4730,"low":4731,"close":4732},683.09,686.86,681.64,685.99,{"symbol":4044,"time":851,"open":4734,"high":4735,"low":4736,"close":4737},693.28,693.3,684.35,689.3,{"symbol":4044,"time":857,"open":4739,"high":4740,"low":4741,"close":4742},690.18,693.68,690.1,693.15,{"symbol":4044,"time":863,"open":4744,"high":4745,"low":4746,"close":4747},681.9,688.35,680,687.35,{"symbol":4044,"time":869,"open":4749,"high":4750,"low":4751,"close":4752},687.83,690,680.37,682.39,{"symbol":4044,"time":875,"open":4754,"high":4755,"low":4756,"close":4757},682.32,690.06,681.73,689.43,{"symbol":4044,"time":881,"open":4759,"high":4760,"low":4761,"close":4762},683.84,686.18,681.55,684.48,{"symbol":4044,"time":887,"open":4764,"high":4765,"low":4766,"close":4767},684.02,689.15,682.83,686.29,{"symbol":4044,"time":893,"open":4769,"high":4770,"low":4771,"close":4772},680.14,684.94,675.78,682.85,{"symbol":4044,"time":899,"open":4774,"high":4775,"low":4776,"close":4777},681.69,686.28,677.52,681.75,{"symbol":4044,"time":905,"open":4779,"high":4780,"low":4751,"close":4781},694.24,695.35,681.27,{"symbol":4044,"time":911,"open":4783,"high":4784,"low":4785,"close":4786},696.39,697.14,689.18,691.96,{"symbol":4044,"time":915,"open":4788,"high":4789,"low":4790,"close":4791},694.95,696.54,691.66,692.12,{"symbol":4044,"time":919,"open":4793,"high":4794,"low":4795,"close":4796},689.42,695.87,688.34,693.95,{"symbol":4044,"time":925,"open":4798,"high":4799,"low":4800,"close":4801},681.46,692.31,680.85,690.62,{"symbol":4044,"time":931,"open":4803,"high":4804,"low":4805,"close":4806},680.94,683.69,675.79,677.62,{"symbol":4044,"time":937,"open":4808,"high":4809,"low":4810,"close":4811},690.35,691.45,681.76,686.19,{"symbol":4044,"time":943,"open":4813,"high":4814,"low":4815,"close":4816},696.21,696.96,684.03,689.53,{"symbol":4044,"time":949,"open":4818,"high":4819,"low":4793,"close":4820},689.58,696.93,695.41,{"symbol":4044,"time":955,"open":4822,"high":4823,"low":4824,"close":4825},691.79,694.21,687.12,691.97,{"symbol":4044,"time":961,"open":4783,"high":4827,"low":4828,"close":4829},697.06,684.83,694.04,{"symbol":4044,"time":966,"open":4831,"high":4832,"low":4833,"close":4834},697.05,697.84,693.94,695.42,{"symbol":4044,"time":972,"open":4836,"high":4837,"low":4838,"close":4839},694.18,696.53,693.57,695.49,{"symbol":4044,"time":978,"open":4841,"high":4842,"low":4843,"close":4844},690.49,694.13,689.92,692.73,{"symbol":4044,"time":984,"open":4846,"high":4847,"low":4848,"close":4849},688.15,690.96,687.16,689.23,{"symbol":4044,"time":990,"open":4851,"high":4852,"low":4853,"close":4854},689.85,691.13,686.92,688.98,{"symbol":4044,"time":996,"open":4856,"high":4857,"low":4858,"close":4859},679.65,688.74,678.13,685.4,{"symbol":4044,"time":1002,"open":4861,"high":4862,"low":4863,"close":4689},681.49,684.77,676.57,{"symbol":4044,"time":1007,"open":4865,"high":4866,"low":4741,"close":4790},693.66,694.25,{"symbol":4044,"time":1013,"open":4868,"high":4869,"low":4870,"close":4871},694.57,695.45,691.25,692.24,{"symbol":4044,"time":1019,"open":4873,"high":4874,"low":4875,"close":4876},691,691.72,686.04,690.36,{"symbol":4044,"time":1025,"open":4839,"high":4878,"low":4879,"close":4880},696.09,691.35,693.77,{"symbol":4044,"time":1031,"open":4882,"high":4878,"low":4883,"close":4884},690.68,690.63,695.16,{"symbol":4044,"time":1037,"open":4883,"high":4886,"low":4785,"close":4887},695.31,694.07,{"symbol":4044,"time":1043,"open":4889,"high":4801,"low":4890,"close":4891},688.82,687.49,689.51,{"symbol":4044,"time":1049,"open":4893,"high":4894,"low":4895,"close":4818},692.19,693.96,689.32,{"symbol":4044,"time":1055,"open":4897,"high":4898,"low":4899,"close":4900},687.93,692.32,687.78,691.81,{"symbol":4044,"time":1061,"open":4902,"high":4757,"low":4727,"close":4903},686.54,687.72,{"symbol":4044,"time":1067,"open":4905,"high":4906,"low":4907,"close":4908},685.71,686.87,679.82,683.17,{"symbol":4044,"time":1072,"open":4910,"high":4911,"low":4912,"close":4913},687.14,687.36,681.71,681.92,{"symbol":4044,"time":1078,"open":4915,"high":4916,"low":4917,"close":4918},687.45,688.56,686.58,687.01,{"symbol":4044,"time":1084,"open":4920,"high":4921,"low":4922,"close":4923},687.54,689.2,686.07,687.85,{"symbol":4044,"time":1089,"open":4925,"high":4790,"low":4926,"close":4927},690.64,689.27,690.31,{"symbol":4044,"time":1095,"open":4929,"high":4930,"low":4931,"close":4932},687.95,690.83,687.8,690.38,{"symbol":4044,"time":1101,"open":4934,"high":4935,"low":4936,"close":4937},683.92,688.2,683.87,687.96,{"symbol":4044,"time":1106,"open":4939,"high":4940,"low":4941,"close":4828},683.94,685.36,680.59,{"symbol":4044,"time":1112,"open":4943,"high":4944,"low":4945,"close":4941},676.59,681.09,676.47,{"symbol":4044,"time":1118,"open":4947,"high":4948,"low":4949,"close":4945},677.6,680.74,674.9,{"symbol":4044,"time":1124,"open":4951,"high":4952,"low":4953,"close":4954},679.89,680.44,671.2,671.4,{"symbol":4044,"time":1130,"open":4956,"high":4957,"low":4958,"close":4959},679.23,681.08,674.98,678.87,{"symbol":4044,"time":1135,"open":4961,"high":4962,"low":4963,"close":4964},685.74,685.76,679.25,680.73,{"symbol":4044,"time":1138,"open":4966,"high":4967,"low":4968,"close":4810},688.17,688.88,679.17,{"symbol":4044,"time":1144,"open":4970,"high":4971,"low":4972,"close":4973},685.14,689.25,682.17,689.17,{"symbol":4044,"time":1150,"open":4975,"high":4976,"low":4712,"close":4977},682.56,688.97,687.57,{"symbol":4044,"time":1156,"open":4979,"high":4980,"low":4981,"close":4982},683.15,685.39,682.59,683.04,{"symbol":4044,"time":1161,"open":4984,"high":4985,"low":4986,"close":4987},686.59,686.64,681.57,683.63,{"symbol":4044,"time":1166,"open":4989,"high":4990,"low":4991,"close":4992},685.47,688.39,684.58,685.69,{"symbol":4044,"time":1171,"open":4994,"high":4995,"low":4996,"close":4997},685.3,685.37,681.34,684.39,{"symbol":4044,"time":1177,"open":4999,"high":5000,"low":5001,"close":5002},680.57,684.91,679.69,683.89,{"symbol":4044,"time":1183,"open":4913,"high":5004,"low":5005,"close":5006},683.82,679.33,681.53,{"symbol":4044,"time":1188,"open":5008,"high":5009,"low":5010,"close":5011},678.81,682.99,678.74,680.27,{"symbol":4044,"time":1192,"open":5013,"high":5014,"low":5015,"close":5016},680.86,683.67,680.5,683.39,{"symbol":4044,"time":1198,"open":5018,"high":5019,"low":5020,"close":5021},677.63,681.7,676.72,679.68,{"symbol":4044,"time":1203,"open":5023,"high":5024,"low":5025,"close":5026},668.63,676.21,664.48,675.02,{"symbol":4044,"time":1209,"open":5028,"high":5029,"low":5030,"close":5031},662.69,670.06,661.59,668.73,{"symbol":4044,"time":1215,"open":5033,"high":5034,"low":5035,"close":5036},655.05,664.55,650.85,659.03,{"symbol":4044,"time":1220,"open":5038,"high":5039,"low":5040,"close":5041},672.91,675.56,651.89,652.53,{"symbol":4044,"time":1226,"open":5043,"high":5044,"low":5045,"close":5046},660.78,667.34,658.75,662.63,{"symbol":4044,"time":1231,"open":5048,"high":5049,"low":4604,"close":5050},662.1,665.12,660.08,{"symbol":4044,"time":1237,"open":4671,"high":5052,"low":5053,"close":5054},673.71,662.17,665.67,{"symbol":4044,"time":1243,"open":5056,"high":5057,"low":5058,"close":5059},665.38,675.66,663.27,671.93,{"symbol":4044,"time":1249,"open":5015,"high":5013,"low":5061,"close":5062},670.52,672.04,{"symbol":4044,"time":1255,"open":5064,"high":5065,"low":5066,"close":5067},684.79,684.96,680.95,683.38,{"symbol":4044,"time":1261,"open":5069,"high":5070,"low":5071,"close":5072},679.95,683.57,678.73,683,{"symbol":4044,"time":1267,"open":5074,"high":5075,"low":5076,"close":5077},677.24,682.18,675.03,681.44,{"symbol":4044,"time":1273,"open":5079,"high":5080,"low":5081,"close":5082},667.91,671.08,661.21,670.97,{"symbol":4044,"time":1279,"open":4945,"high":5084,"low":5085,"close":5086},677.38,668.72,670.31,{"symbol":4044,"time":1285,"open":4958,"high":5013,"low":5088,"close":4689},674.17,{"symbol":4044,"time":1290,"open":4705,"high":5090,"low":5091,"close":5092},679.96,674.58,675.24,{"symbol":4044,"time":1296,"open":5094,"high":5095,"low":5096,"close":5097},685.67,685.8,679.94,683.34,{"symbol":4044,"time":1302,"open":5099,"high":5100,"low":5101,"close":5102},685.04,685.08,679.24,682.06,{"symbol":4044,"time":1308,"open":5104,"high":5105,"low":5106,"close":5106},683.9,685.94,679.83,{"symbol":4044,"time":1313,"open":5108,"high":5109,"low":5110,"close":5111},688.72,689.7,682.87,687.39,{"symbol":4044,"time":1319,"open":5113,"high":5114,"low":4828,"close":5115},687.05,688.91,687.06,{"symbol":4044,"time":1325,"open":5117,"high":5118,"low":5119,"close":5120},682.73,685.54,682.12,685.24,{"symbol":4044,"time":1330,"open":5122,"high":5123,"low":5124,"close":5125},676.46,678.47,675.65,677.25,{"symbol":4044,"time":1336,"open":5127,"high":5128,"low":5129,"close":5130},668.12,672.71,667.8,671.76,{"symbol":4044,"time":1342,"open":5132,"high":5132,"low":5133,"close":5129},672,663.3,{"symbol":4044,"time":1347,"open":5135,"high":5136,"low":5137,"close":5138},671.44,672.99,669.98,671.29,{"symbol":4044,"time":1353,"open":5140,"high":5141,"low":5142,"close":5143},667.32,672.21,667.27,671.3,{"symbol":4044,"time":1359,"open":5145,"high":5146,"low":5147,"close":5148},659.5,665.76,658.14,664.39,{"symbol":4044,"time":1365,"open":5150,"high":5151,"low":5152,"close":5153},666.82,668.71,657.11,660.64,{"symbol":4044,"time":1371,"open":5150,"high":5155,"low":4607,"close":5156},670.23,665.17,{"symbol":4044,"time":1377,"open":5158,"high":5159,"low":5160,"close":5161},657.17,665.83,653.17,662.23,{"symbol":4044,"time":1382,"open":5163,"high":5164,"low":5165,"close":5166},660.65,665.13,659.77,663.04,{"symbol":4044,"time":1388,"open":5168,"high":5169,"low":5170,"close":5171},672.13,673.95,652.84,653.02,{"symbol":4044,"time":1393,"open":5173,"high":5174,"low":5175,"close":4684},673.53,673.94,669.21,{"symbol":4044,"time":1396,"open":5177,"high":5178,"low":5179,"close":5180},670.25,673.21,669.42,673.11,{"symbol":4044,"time":1402,"open":5182,"high":5136,"low":5183,"close":5184},672.54,667.67,669.12,{"symbol":4044,"time":1408,"open":5186,"high":5187,"low":5188,"close":5189},671.62,672.51,669.46,671.61,{"symbol":4044,"time":1414,"open":5191,"high":5192,"low":5193,"close":5175},669.99,672.68,668.16,{"symbol":4044,"time":1419,"open":5195,"high":5196,"low":5197,"close":5198},670.45,670.57,666.78,669.22,{"symbol":4044,"time":1425,"open":5200,"high":5201,"low":5202,"close":5203},663.17,669.37,663.06,668.45,{"symbol":4044,"time":1429,"open":5205,"high":5206,"low":5207,"close":5208},662.93,666.65,661.61,666.18,{"symbol":4044,"time":1433,"open":5210,"high":5211,"low":5212,"close":5213},664.36,665.28,661.86,663.68,{"symbol":4044,"time":1438,"open":5215,"high":5216,"low":5217,"close":5218},659.51,662.37,657.88,661.82,{"symbol":4044,"time":1444,"open":5220,"high":5221,"low":5222,"close":5223},657.94,659.41,654.41,658.05,{"symbol":4044,"time":1450,"open":5225,"high":5226,"low":5227,"close":5228},664.51,664.61,659.67,661.1,{"symbol":4044,"time":1455,"open":5230,"high":5044,"low":5231,"close":5232},666.72,661.98,663.21,{"symbol":4044,"time":1460,"open":5234,"high":5235,"low":5053,"close":5236},662.2,667.29,666.84,{"symbol":4044,"time":1466,"open":5238,"high":5034,"low":5239,"close":5240},662.33,660.37,663.7,{"symbol":4044,"time":1472,"open":5242,"high":5243,"low":5244,"close":5245},661.89,664.89,660.27,662.26,{"symbol":4044,"time":1478,"open":5247,"high":5248,"low":5249,"close":5250},660.01,661.72,654.3,659.18,{"symbol":4044,"time":1483,"open":5252,"high":5253,"low":5254,"close":5255},661.47,661.78,659.21,660,{"symbol":4044,"time":1489,"open":5257,"high":5258,"low":5259,"close":5260},659.64,661.04,659.34,660.91,{"symbol":4044,"time":1495,"open":5262,"high":5263,"low":5264,"close":5265},657.6,659.11,656.9,657.41,{"symbol":4044,"time":1501,"open":5267,"high":5268,"low":5269,"close":5270},654.18,658.33,653.59,657.63,{"symbol":4044,"time":1507,"open":5272,"high":5273,"low":5274,"close":5275},653.62,654.55,650.63,652.21,{"symbol":4044,"time":1513,"open":5277,"high":5278,"low":5279,"close":5280},648.97,650.86,647.22,650.33,{"symbol":4044,"time":1517,"open":5282,"high":5283,"low":5284,"close":5285},648.62,649.84,647.23,648.83,{"symbol":4044,"time":1523,"open":5287,"high":5275,"low":5288,"close":5289},651.48,643.33,647.24,{"symbol":4044,"time":1528,"open":5291,"high":5292,"low":5293,"close":5294},644.42,649.15,643.51,649.12,{"symbol":4044,"time":1534,"open":5296,"high":5297,"low":5298,"close":5299},642.67,644.21,640.46,643.74,{"symbol":4044,"time":1538,"open":5301,"high":5302,"low":5303,"close":5304},637.5,640.49,634.92,640.27,{"symbol":4044,"time":1543,"open":5306,"high":5307,"low":5308,"close":5309},647.47,647.84,643.14,645.05,{"symbol":4044,"time":1548,"open":5289,"high":5311,"low":5312,"close":5313},649.48,645.34,648.92,{"symbol":4044,"time":1554,"open":5315,"high":5316,"low":5291,"close":5317},644.57,647.37,646.63,[5319,5323,5326,5331,5334,5336,5338,5340,5342,5344,5346,5348,5350,5352,5354,5356,5358,5360,5362,5365,5367,5369,5370,5373,5375,5377,5379,5381,5382,5384,5386,5388,5390,5392,5394,5395,5397,5398,5400,5402,5404,5406,5408,5410,5412,5414,5416,5418,5419,5421,5423,5425,5427,5429,5430,5432],{"time":38,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5320,"trading_system":5321,"datetime":5322},"BULLISH","CCI","2026-09-16 00:00:00",{"time":44,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5320,"trading_system":5324,"datetime":5325},"MACD","2026-09-15 00:00:00",{"time":90,"symbol":5,"current_signal":5327,"signal_change":23,"signal_type":5328,"trading_system":5329,"datetime":5330},"False","BEARISH","BollingerBands","2026-09-02 00:00:00",{"time":107,"symbol":5,"current_signal":5327,"signal_change":23,"signal_type":5328,"trading_system":5332,"datetime":5333},"ADX","2026-08-28 00:00:00",{"time":113,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5320,"trading_system":5332,"datetime":5335},"2026-08-27 00:00:00",{"time":119,"symbol":5,"current_signal":5327,"signal_change":23,"signal_type":5328,"trading_system":5321,"datetime":5337},"2026-08-26 00:00:00",{"time":129,"symbol":5,"current_signal":5327,"signal_change":23,"signal_type":5328,"trading_system":5332,"datetime":5339},"2026-08-24 00:00:00",{"time":146,"symbol":5,"current_signal":5327,"signal_change":23,"signal_type":5328,"trading_system":5324,"datetime":5341},"2026-08-19 00:00:00",{"time":206,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5320,"trading_system":5324,"datetime":5343},"2026-08-05 00:00:00",{"time":212,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5320,"trading_system":5321,"datetime":5345},"2026-08-04 00:00:00",{"time":224,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5320,"trading_system":5332,"datetime":5347},"2026-07-31 00:00:00",{"time":248,"symbol":5,"current_signal":5327,"signal_change":23,"signal_type":5328,"trading_system":5321,"datetime":5349},"2026-07-27 00:00:00",{"time":265,"symbol":5,"current_signal":5327,"signal_change":23,"signal_type":5328,"trading_system":5332,"datetime":5351},"2026-07-22 00:00:00",{"time":312,"symbol":5,"current_signal":5327,"signal_change":23,"signal_type":5328,"trading_system":5324,"datetime":5353},"2026-07-10 00:00:00",{"time":352,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5320,"trading_system":5332,"datetime":5355},"2026-06-30 00:00:00",{"time":358,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5320,"trading_system":5324,"datetime":5357},"2026-06-29 00:00:00",{"time":388,"symbol":5,"current_signal":5327,"signal_change":23,"signal_type":5328,"trading_system":5332,"datetime":5359},"2026-06-22 00:00:00",{"time":442,"symbol":5,"current_signal":5327,"signal_change":23,"signal_type":5328,"trading_system":5324,"datetime":5361},"2026-06-08 00:00:00",{"time":572,"symbol":5,"current_signal":5327,"signal_change":23,"signal_type":5328,"trading_system":5363,"datetime":5364},"RSI","2026-05-06 00:00:00",{"time":630,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5320,"trading_system":5329,"datetime":5366},"2026-04-22 00:00:00",{"time":689,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5320,"trading_system":5332,"datetime":5368},"2026-04-08 00:00:00",{"time":689,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5320,"trading_system":5321,"datetime":5368},{"time":695,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5320,"trading_system":5371,"datetime":5372},"MA","2026-04-07 00:00:00",{"time":706,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5320,"trading_system":5324,"datetime":5374},"2026-04-02 00:00:00",{"time":723,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5320,"trading_system":5363,"datetime":5376},"2026-03-30 00:00:00",{"time":729,"symbol":5,"current_signal":5327,"signal_change":23,"signal_type":5328,"trading_system":5321,"datetime":5378},"2026-03-27 00:00:00",{"time":741,"symbol":5,"current_signal":5327,"signal_change":23,"signal_type":5328,"trading_system":5332,"datetime":5380},"2026-03-25 00:00:00",{"time":741,"symbol":5,"current_signal":5327,"signal_change":23,"signal_type":5328,"trading_system":5324,"datetime":5380},{"time":752,"symbol":5,"current_signal":5327,"signal_change":23,"signal_type":5328,"trading_system":5363,"datetime":5383},"2026-03-23 00:00:00",{"time":775,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5320,"trading_system":5321,"datetime":5385},"2026-03-17 00:00:00",{"time":821,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5320,"trading_system":5332,"datetime":5387},"2026-03-05 00:00:00",{"time":833,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5320,"trading_system":5324,"datetime":5389},"2026-03-03 00:00:00",{"time":937,"symbol":5,"current_signal":5327,"signal_change":23,"signal_type":5328,"trading_system":5332,"datetime":5391},"2026-02-04 00:00:00",{"time":996,"symbol":5,"current_signal":5327,"signal_change":23,"signal_type":5328,"trading_system":5321,"datetime":5393},"2026-01-21 00:00:00",{"time":996,"symbol":5,"current_signal":5327,"signal_change":23,"signal_type":5328,"trading_system":5324,"datetime":5393},{"time":1049,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5320,"trading_system":5332,"datetime":5396},"2026-01-07 00:00:00",{"time":1049,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5320,"trading_system":5321,"datetime":5396},{"time":1055,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5320,"trading_system":5324,"datetime":5399},"2026-01-06 00:00:00",{"time":1067,"symbol":5,"current_signal":5327,"signal_change":23,"signal_type":5328,"trading_system":5324,"datetime":5401},"2026-01-02 00:00:00",{"time":1106,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5320,"trading_system":5324,"datetime":5403},"2025-12-22 00:00:00",{"time":1118,"symbol":5,"current_signal":5327,"signal_change":23,"signal_type":5328,"trading_system":5332,"datetime":5405},"2025-12-18 00:00:00",{"time":1124,"symbol":5,"current_signal":5327,"signal_change":23,"signal_type":5328,"trading_system":5324,"datetime":5407},"2025-12-17 00:00:00",{"time":1144,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5320,"trading_system":5332,"datetime":5409},"2025-12-11 00:00:00",{"time":1171,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5320,"trading_system":5324,"datetime":5411},"2025-12-04 00:00:00",{"time":1177,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5320,"trading_system":5363,"datetime":5413},"2025-12-03 00:00:00",{"time":1209,"symbol":5,"current_signal":5327,"signal_change":23,"signal_type":5328,"trading_system":5371,"datetime":5415},"2025-11-24 00:00:00",{"time":1249,"symbol":5,"current_signal":5327,"signal_change":23,"signal_type":5328,"trading_system":5329,"datetime":5417},"2025-11-13 00:00:00",{"time":1249,"symbol":5,"current_signal":5327,"signal_change":23,"signal_type":5328,"trading_system":5321,"datetime":5417},{"time":1290,"symbol":5,"current_signal":5327,"signal_change":23,"signal_type":5328,"trading_system":5324,"datetime":5420},"2025-11-04 00:00:00",{"time":1330,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5320,"trading_system":5324,"datetime":5422},"2025-10-24 00:00:00",{"time":1377,"symbol":5,"current_signal":5327,"signal_change":23,"signal_type":5328,"trading_system":5324,"datetime":5424},"2025-10-14 00:00:00",{"time":1388,"symbol":5,"current_signal":5327,"signal_change":23,"signal_type":5328,"trading_system":5332,"datetime":5426},"2025-10-10 00:00:00",{"time":1408,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5320,"trading_system":5329,"datetime":5428},"2025-10-06 00:00:00",{"time":1408,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5320,"trading_system":5324,"datetime":5428},{"time":1438,"symbol":5,"current_signal":5327,"signal_change":23,"signal_type":5328,"trading_system":5324,"datetime":5431},"2025-09-26 00:00:00",{"time":1450,"symbol":5,"current_signal":5327,"signal_change":23,"signal_type":5328,"trading_system":5363,"datetime":5433},"2025-09-24 00:00:00",[5435,5441,5446,5452,5457,5462,5467,5472,5477,5482,5487,5492,5497,5503,5508,5513,5518,5523,5528,5533,5538,5543,5548,5553,5558,5563,5568,5573,5578,5583,5588,5593,5598,5603,5608,5613,5618,5623,5628,5633,5638,5644,5650,5656,5662,5668,5674,5680,5686,5692,5698,5704,5710,5716,5722,5728,5734,5740,5746,5752,5757,5763,5769,5775,5781],{"symbol":5,"form":5436,"filingdate":752,"primarydocument":5437,"accessionnumber":5438,"filing_url":5439,"sec_url":5440},"8-K","d84927d8k.htm","0001193125-26-119729","https://www.sec.gov/Archives/edgar/data/1327567/000119312526119729/d84927d8k.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312526119729/0001193125-26-119729-index.htm",{"symbol":5,"form":5436,"filingdate":798,"primarydocument":5442,"accessionnumber":5443,"filing_url":5444,"sec_url":5445},"panw-20260310.htm","0001327567-26-000009","https://www.sec.gov/Archives/edgar/data/1327567/000132756726000009/panw-20260310.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756726000009/0001327567-26-000009-index.htm",{"symbol":5,"form":5447,"filingdate":887,"primarydocument":5448,"accessionnumber":5449,"filing_url":5450,"sec_url":5451},"10-Q","panw-20260131.htm","0001327567-26-000005","https://www.sec.gov/Archives/edgar/data/1327567/000132756726000005/panw-20260131.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756726000005/0001327567-26-000005-index.htm",{"symbol":5,"form":5436,"filingdate":893,"primarydocument":5453,"accessionnumber":5454,"filing_url":5455,"sec_url":5456},"panw-20260217.htm","0001327567-26-000003","https://www.sec.gov/Archives/edgar/data/1327567/000132756726000003/panw-20260217.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756726000003/0001327567-26-000003-index.htm",{"symbol":5,"form":5436,"filingdate":911,"primarydocument":5458,"accessionnumber":5459,"filing_url":5460,"sec_url":5461},"d40626d8k.htm","0001193125-26-045600","https://www.sec.gov/Archives/edgar/data/1327567/000119312526045600/d40626d8k.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312526045600/0001193125-26-045600-index.htm",{"symbol":5,"form":5436,"filingdate":961,"primarydocument":5463,"accessionnumber":5464,"filing_url":5465,"sec_url":5466},"d884183d8k.htm","0001193125-26-029489","https://www.sec.gov/Archives/edgar/data/1327567/000119312526029489/d884183d8k.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312526029489/0001193125-26-029489-index.htm",{"symbol":5,"form":5436,"filingdate":1144,"primarydocument":5468,"accessionnumber":5469,"filing_url":5470,"sec_url":5471},"d15273d8k.htm","0001193125-25-315915","https://www.sec.gov/Archives/edgar/data/1327567/000119312525315915/d15273d8k.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312525315915/0001193125-25-315915-index.htm",{"symbol":5,"form":5436,"filingdate":1215,"primarydocument":5473,"accessionnumber":5474,"filing_url":5475,"sec_url":5476},"d882056d8k.htm","0001193125-25-291350","https://www.sec.gov/Archives/edgar/data/1327567/000119312525291350/d882056d8k.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312525291350/0001193125-25-291350-index.htm",{"symbol":5,"form":5447,"filingdate":1220,"primarydocument":5478,"accessionnumber":5479,"filing_url":5480,"sec_url":5481},"panw-20251031.htm","0001327567-25-000035","https://www.sec.gov/Archives/edgar/data/1327567/000132756725000035/panw-20251031.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756725000035/0001327567-25-000035-index.htm",{"symbol":5,"form":5436,"filingdate":1226,"primarydocument":5483,"accessionnumber":5484,"filing_url":5485,"sec_url":5486},"panw-20251119.htm","0001327567-25-000032","https://www.sec.gov/Archives/edgar/data/1327567/000132756725000032/panw-20251119.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756725000032/0001327567-25-000032-index.htm",{"symbol":5,"form":5436,"filingdate":1226,"primarydocument":5488,"accessionnumber":5489,"filing_url":5490,"sec_url":5491},"d851220d8k.htm","0001193125-25-288132","https://www.sec.gov/Archives/edgar/data/1327567/000119312525288132/d851220d8k.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312525288132/0001193125-25-288132-index.htm",{"symbol":5,"form":5436,"filingdate":1444,"primarydocument":5493,"accessionnumber":5494,"filing_url":5495,"sec_url":5496},"d40588d8k.htm","0001193125-25-217462","https://www.sec.gov/Archives/edgar/data/1327567/000119312525217462/d40588d8k.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312525217462/0001193125-25-217462-index.htm",{"symbol":5,"form":5498,"filingdate":1543,"primarydocument":5499,"accessionnumber":5500,"filing_url":5501,"sec_url":5502},"10-K","panw-20250731.htm","0001327567-25-000027","https://www.sec.gov/Archives/edgar/data/1327567/000132756725000027/panw-20250731.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756725000027/0001327567-25-000027-index.htm",{"symbol":5,"form":5436,"filingdate":1593,"primarydocument":5504,"accessionnumber":5505,"filing_url":5506,"sec_url":5507},"panw-20250813.htm","0001327567-25-000024","https://www.sec.gov/Archives/edgar/data/1327567/000132756725000024/panw-20250813.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756725000024/0001327567-25-000024-index.htm",{"symbol":5,"form":5436,"filingdate":1659,"primarydocument":5509,"accessionnumber":5510,"filing_url":5511,"sec_url":5512},"d804159d8k.htm","0001193125-25-169870","https://www.sec.gov/Archives/edgar/data/1327567/000119312525169870/d804159d8k.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312525169870/0001193125-25-169870-index.htm",{"symbol":5,"form":5436,"filingdate":1665,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"d67702d8k.htm","0001193125-25-168821","https://www.sec.gov/Archives/edgar/data/1327567/000119312525168821/d67702d8k.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312525168821/0001193125-25-168821-index.htm",{"symbol":5,"form":5447,"filingdate":1912,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"panw-20250430.htm","0001327567-25-000017","https://www.sec.gov/Archives/edgar/data/1327567/000132756725000017/panw-20250430.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756725000017/0001327567-25-000017-index.htm",{"symbol":5,"form":5436,"filingdate":1918,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"panw-20250520.htm","0001327567-25-000015","https://www.sec.gov/Archives/edgar/data/1327567/000132756725000015/panw-20250520.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756725000015/0001327567-25-000015-index.htm",{"symbol":5,"form":5447,"filingdate":2260,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"panw-20250131.htm","0001327567-25-000010","https://www.sec.gov/Archives/edgar/data/1327567/000132756725000010/panw-20250131.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756725000010/0001327567-25-000010-index.htm",{"symbol":5,"form":5436,"filingdate":2263,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"panw-20250213.htm","0001327567-25-000006","https://www.sec.gov/Archives/edgar/data/1327567/000132756725000006/panw-20250213.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756725000006/0001327567-25-000006-index.htm",{"symbol":5,"form":5436,"filingdate":2263,"primarydocument":5539,"accessionnumber":5540,"filing_url":5541,"sec_url":5542},"panw-20250212.htm","0001327567-25-000004","https://www.sec.gov/Archives/edgar/data/1327567/000132756725000004/panw-20250212.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756725000004/0001327567-25-000004-index.htm",{"symbol":5,"form":5436,"filingdate":2443,"primarydocument":5544,"accessionnumber":5545,"filing_url":5546,"sec_url":5547},"d903511d8k.htm","0001193125-24-280058","https://www.sec.gov/Archives/edgar/data/1327567/000119312524280058/d903511d8k.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312524280058/0001193125-24-280058-index.htm",{"symbol":5,"form":5436,"filingdate":2455,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"d817166d8k.htm","0001193125-24-277082","https://www.sec.gov/Archives/edgar/data/1327567/000119312524277082/d817166d8k.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312524277082/0001193125-24-277082-index.htm",{"symbol":5,"form":5447,"filingdate":2526,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"panw-20241031.htm","0001327567-24-000040","https://www.sec.gov/Archives/edgar/data/1327567/000132756724000040/panw-20241031.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756724000040/0001327567-24-000040-index.htm",{"symbol":5,"form":5436,"filingdate":2529,"primarydocument":5559,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"panw-20241120.htm","0001327567-24-000036","https://www.sec.gov/Archives/edgar/data/1327567/000132756724000036/panw-20241120.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756724000036/0001327567-24-000036-index.htm",{"symbol":5,"form":5436,"filingdate":2545,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"d816913d8k.htm","0001193125-24-259308","https://www.sec.gov/Archives/edgar/data/1327567/000119312524259308/d816913d8k.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312524259308/0001193125-24-259308-index.htm",{"symbol":5,"form":5498,"filingdate":2784,"primarydocument":5569,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"panw-20240731.htm","0001327567-24-000029","https://www.sec.gov/Archives/edgar/data/1327567/000132756724000029/panw-20240731.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756724000029/0001327567-24-000029-index.htm",{"symbol":5,"form":5436,"filingdate":2793,"primarydocument":5574,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"panw-20240831.htm","0001327567-24-000026","https://www.sec.gov/Archives/edgar/data/1327567/000132756724000026/panw-20240831.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756724000026/0001327567-24-000026-index.htm",{"symbol":5,"form":5436,"filingdate":2848,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"panw-20240819.htm","0001327567-24-000023","https://www.sec.gov/Archives/edgar/data/1327567/000132756724000023/panw-20240819.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756724000023/0001327567-24-000023-index.htm",{"symbol":5,"form":5447,"filingdate":3158,"primarydocument":5584,"accessionnumber":5585,"filing_url":5586,"sec_url":5587},"panw-20240430.htm","0001327567-24-000017","https://www.sec.gov/Archives/edgar/data/1327567/000132756724000017/panw-20240430.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756724000017/0001327567-24-000017-index.htm",{"symbol":5,"form":5436,"filingdate":3164,"primarydocument":5589,"accessionnumber":5590,"filing_url":5591,"sec_url":5592},"panw-20240520.htm","0001327567-24-000015","https://www.sec.gov/Archives/edgar/data/1327567/000132756724000015/panw-20240520.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756724000015/0001327567-24-000015-index.htm",{"symbol":5,"form":5436,"filingdate":3175,"primarydocument":5594,"accessionnumber":5595,"filing_url":5596,"sec_url":5597},"panw-20240515.htm","0001327567-24-000010","https://www.sec.gov/Archives/edgar/data/1327567/000132756724000010/panw-20240515.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756724000010/0001327567-24-000010-index.htm",{"symbol":5,"form":5447,"filingdate":3502,"primarydocument":5599,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"panw-20240131.htm","0001327567-24-000005","https://www.sec.gov/Archives/edgar/data/1327567/000132756724000005/panw-20240131.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756724000005/0001327567-24-000005-index.htm",{"symbol":5,"form":5436,"filingdate":3507,"primarydocument":5604,"accessionnumber":5605,"filing_url":5606,"sec_url":5607},"panw-20240220.htm","0001327567-24-000003","https://www.sec.gov/Archives/edgar/data/1327567/000132756724000003/panw-20240220.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756724000003/0001327567-24-000003-index.htm",{"symbol":5,"form":5436,"filingdate":3710,"primarydocument":5609,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"d596427d8k.htm","0001193125-23-295527","https://www.sec.gov/Archives/edgar/data/1327567/000119312523295527/d596427d8k.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312523295527/0001193125-23-295527-index.htm",{"symbol":5,"form":5436,"filingdate":3762,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"d199345d8k.htm","0001193125-23-285277","https://www.sec.gov/Archives/edgar/data/1327567/000119312523285277/d199345d8k.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312523285277/0001193125-23-285277-index.htm",{"symbol":5,"form":5436,"filingdate":3801,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"panw-20231116.htm","0001327567-23-000035","https://www.sec.gov/Archives/edgar/data/1327567/000132756723000035/panw-20231116.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756723000035/0001327567-23-000035-index.htm",{"symbol":5,"form":5447,"filingdate":3801,"primarydocument":5624,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"panw-20231031.htm","0001327567-23-000032","https://www.sec.gov/Archives/edgar/data/1327567/000132756723000032/panw-20231031.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756723000032/0001327567-23-000032-index.htm",{"symbol":5,"form":5436,"filingdate":3813,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"panw-20231115.htm","0001327567-23-000030","https://www.sec.gov/Archives/edgar/data/1327567/000132756723000030/panw-20231115.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756723000030/0001327567-23-000030-index.htm",{"symbol":5,"form":5436,"filingdate":3813,"primarydocument":5634,"accessionnumber":5635,"filing_url":5636,"sec_url":5637},"d513622d8k.htm","0001193125-23-277318","https://www.sec.gov/Archives/edgar/data/1327567/000119312523277318/d513622d8k.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312523277318/0001193125-23-277318-index.htm",{"symbol":5,"form":5498,"filingdate":5639,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"2023-09-01","panw-20230731.htm","0001327567-23-000024","https://www.sec.gov/Archives/edgar/data/1327567/000132756723000024/panw-20230731.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756723000024/0001327567-23-000024-index.htm",{"symbol":5,"form":5436,"filingdate":5645,"primarydocument":5646,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"2023-08-18","panw-20230818.htm","0001327567-23-000020","https://www.sec.gov/Archives/edgar/data/1327567/000132756723000020/panw-20230818.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756723000020/0001327567-23-000020-index.htm",{"symbol":5,"form":5436,"filingdate":5651,"primarydocument":5652,"accessionnumber":5653,"filing_url":5654,"sec_url":5655},"2023-06-08","d515129d8k.htm","0001193125-23-163506","https://www.sec.gov/Archives/edgar/data/1327567/000119312523163506/d515129d8k.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312523163506/0001193125-23-163506-index.htm",{"symbol":5,"form":5436,"filingdate":5657,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"2023-06-05","d615128d8k.htm","0001193125-23-160228","https://www.sec.gov/Archives/edgar/data/1327567/000119312523160228/d615128d8k.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312523160228/0001193125-23-160228-index.htm",{"symbol":5,"form":5447,"filingdate":5663,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"2023-05-24","panw-20230430.htm","0001327567-23-000014","https://www.sec.gov/Archives/edgar/data/1327567/000132756723000014/panw-20230430.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756723000014/0001327567-23-000014-index.htm",{"symbol":5,"form":5436,"filingdate":5669,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"2023-05-23","panw-20230523.htm","0001327567-23-000012","https://www.sec.gov/Archives/edgar/data/1327567/000132756723000012/panw-20230523.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756723000012/0001327567-23-000012-index.htm",{"symbol":5,"form":5436,"filingdate":5675,"primarydocument":5676,"accessionnumber":5677,"filing_url":5678,"sec_url":5679},"2023-04-19","panw-20230413.htm","0001327567-23-000009","https://www.sec.gov/Archives/edgar/data/1327567/000132756723000009/panw-20230413.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756723000009/0001327567-23-000009-index.htm",{"symbol":5,"form":5447,"filingdate":5681,"primarydocument":5682,"accessionnumber":5683,"filing_url":5684,"sec_url":5685},"2023-02-22","panw-20230131.htm","0001327567-23-000006","https://www.sec.gov/Archives/edgar/data/1327567/000132756723000006/panw-20230131.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756723000006/0001327567-23-000006-index.htm",{"symbol":5,"form":5436,"filingdate":5687,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"2023-02-21","panw-20230221.htm","0001327567-23-000005","https://www.sec.gov/Archives/edgar/data/1327567/000132756723000005/panw-20230221.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756723000005/0001327567-23-000005-index.htm",{"symbol":5,"form":5436,"filingdate":5693,"primarydocument":5694,"accessionnumber":5695,"filing_url":5696,"sec_url":5697},"2022-12-16","d402841d8k.htm","0001193125-22-307346","https://www.sec.gov/Archives/edgar/data/1327567/000119312522307346/d402841d8k.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312522307346/0001193125-22-307346-index.htm",{"symbol":5,"form":5447,"filingdate":5699,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"2022-11-18","panw-20221031.htm","0001327567-22-000038","https://www.sec.gov/Archives/edgar/data/1327567/000132756722000038/panw-20221031.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756722000038/0001327567-22-000038-index.htm",{"symbol":5,"form":5436,"filingdate":5705,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"2022-11-17","panw-20221117.htm","0001327567-22-000035","https://www.sec.gov/Archives/edgar/data/1327567/000132756722000035/panw-20221117.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756722000035/0001327567-22-000035-index.htm",{"symbol":5,"form":5436,"filingdate":5711,"primarydocument":5712,"accessionnumber":5713,"filing_url":5714,"sec_url":5715},"2022-11-15","d420060d8k.htm","0001193125-22-285017","https://www.sec.gov/Archives/edgar/data/1327567/000119312522285017/d420060d8k.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312522285017/0001193125-22-285017-index.htm",{"symbol":5,"form":5498,"filingdate":5717,"primarydocument":5718,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"2022-09-06","panw-20220731.htm","0001327567-22-000028","https://www.sec.gov/Archives/edgar/data/1327567/000132756722000028/panw-20220731.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756722000028/0001327567-22-000028-index.htm",{"symbol":5,"form":5436,"filingdate":5723,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"2022-08-22","panw-20220822.htm","0001327567-22-000020","https://www.sec.gov/Archives/edgar/data/1327567/000132756722000020/panw-20220822.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756722000020/0001327567-22-000020-index.htm",{"symbol":5,"form":5436,"filingdate":5729,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"2022-05-23","d274773d8k.htm","0001193125-22-157474","https://www.sec.gov/Archives/edgar/data/1327567/000119312522157474/d274773d8k.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312522157474/0001193125-22-157474-index.htm",{"symbol":5,"form":5447,"filingdate":5735,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"2022-05-20","panw-20220430.htm","0001327567-22-000016","https://www.sec.gov/Archives/edgar/data/1327567/000132756722000016/panw-20220430.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756722000016/0001327567-22-000016-index.htm",{"symbol":5,"form":5436,"filingdate":5741,"primarydocument":5742,"accessionnumber":5743,"filing_url":5744,"sec_url":5745},"2022-05-19","panw-20220519.htm","0001327567-22-000014","https://www.sec.gov/Archives/edgar/data/1327567/000132756722000014/panw-20220519.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756722000014/0001327567-22-000014-index.htm",{"symbol":5,"form":5447,"filingdate":5747,"primarydocument":5748,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"2022-02-23","panw-20220131.htm","0001327567-22-000008","https://www.sec.gov/Archives/edgar/data/1327567/000132756722000008/panw-20220131.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756722000008/0001327567-22-000008-index.htm",{"symbol":5,"form":5436,"filingdate":5747,"primarydocument":5753,"accessionnumber":5754,"filing_url":5755,"sec_url":5756},"d299236d8k.htm","0001193125-22-049906","https://www.sec.gov/Archives/edgar/data/1327567/000119312522049906/d299236d8k.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312522049906/0001193125-22-049906-index.htm",{"symbol":5,"form":5436,"filingdate":5758,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"2022-02-22","panw-20220222.htm","0001327567-22-000006","https://www.sec.gov/Archives/edgar/data/1327567/000132756722000006/panw-20220222.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756722000006/0001327567-22-000006-index.htm",{"symbol":5,"form":5436,"filingdate":5764,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"2021-12-15","d36605d8k.htm","0001193125-21-358074","https://www.sec.gov/Archives/edgar/data/1327567/000119312521358074/d36605d8k.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312521358074/0001193125-21-358074-index.htm",{"symbol":5,"form":5447,"filingdate":5770,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"2021-11-19","panw-20211031.htm","0001327567-21-000040","https://www.sec.gov/Archives/edgar/data/1327567/000132756721000040/panw-20211031.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756721000040/0001327567-21-000040-index.htm",{"symbol":5,"form":5436,"filingdate":5776,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"2021-11-18","panw-20211118.htm","0001327567-21-000037","https://www.sec.gov/Archives/edgar/data/1327567/000132756721000037/panw-20211118.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756721000037/0001327567-21-000037-index.htm",{"symbol":5,"form":5436,"filingdate":5782,"primarydocument":5783,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"2021-10-12","d215865d8k.htm","0001193125-21-296438","https://www.sec.gov/Archives/edgar/data/1327567/000119312521296438/d215865d8k.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312521296438/0001193125-21-296438-index.htm",[5788,5807,5828,5841,5863,5871,5879,5890,5915,5926,5941,5948,5967,5979,5986,6008,6021,6036,6047,6058,6070,6078,6097,6109,6116,6124,6133,6144,6155],{"symbol":5,"accessionnumber":5789,"filingdate":96,"sec_url":5790,"tags":5791,"headline":5796,"summary":5797,"sector":9,"industry":5798,"date_processed":5799,"impact_score":5800,"exhibits":5801,"isLocked":5806},"0001327567-26-000019","https://www.sec.gov/Archives/edgar/data/1327567/000132756726000019/0001327567-26-000019-index.htm",{"events":5792},[5793,5794,5795],"Earnings Beat","General Statement","Acquired Business Financial Statements","Palo Alto Networks Reports Strong Fiscal 2026 Results and Provides Fiscal 2027 Guidance","Palo Alto Networks, Inc. reported strong financial results for its fiscal fourth quarter and year ended July 31, 2026, with total revenue growing 34% year-over-year to $3.41 billion and Next-Generation Security ARR growing 63% to $9.10 billion. The company also announced its acquisition of Console, an AI-native platform, and provided financial guidance for fiscal 2027, expecting Next-Generation Security ARR to grow 22-23% and total revenue to grow 23-24%.","Computer Peripheral Equipment, NEC","2026-09-01 20:32:48","MEDIUM",[5802],{"exhibit_number":5803,"htm_reference":5804,"full_url":5805},"EX-99.1","ex991q426earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756726000019/ex991q426earningsrelease.htm",false,{"symbol":5,"accessionnumber":5808,"filingdate":135,"sec_url":5809,"tags":5810,"headline":5815,"summary":5816,"sector":9,"industry":5798,"date_processed":5817,"impact_score":5818,"exhibits":5819,"isLocked":5806},"0001193125-26-361122","https://www.sec.gov/Archives/edgar/data/1327567/000119312526361122/0001193125-26-361122-index.htm",{"events":5811},[5812,5813,5814],"Executive Employment Agreement","Bylaw Amendment","Key Executive Appointment","Palo Alto Networks Approves New Executive Severance Policy","On August 20, 2026, Palo Alto Networks, Inc.'s Board of Directors approved a new Executive Change in Control and Severance Policy, providing severance benefits to selected executives in the event of involuntary termination outside of a specified change in control period. The policy includes salary, cash incentive, health benefit severance, and equity acceleration provisions. Additionally, the Board adopted amended and restated bylaws, effective immediately, which include updates to notices to stockholders, stockholder lists, Board action by consent, quorum and voting standards, proxy authorizations, and indemnification provisions.","2026-08-21 20:16:40","HIGH",[5820,5824],{"exhibit_number":5821,"htm_reference":5822,"full_url":5823},"EX-3.1","d180372dex31.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312526361122/d180372dex31.htm",{"exhibit_number":5825,"htm_reference":5826,"full_url":5827},"EX-10.1","d180372dex101.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312526361122/d180372dex101.htm",{"symbol":5,"accessionnumber":5829,"filingdate":466,"sec_url":5830,"tags":5831,"headline":5834,"summary":5835,"sector":9,"industry":5798,"date_processed":5836,"impact_score":5800,"exhibits":5837,"isLocked":5806},"0001327567-26-000012","https://www.sec.gov/Archives/edgar/data/1327567/000132756726000012/0001327567-26-000012-index.htm",{"events":5832},[5793,5794,5833],"Financial Instrument Agreement","Palo Alto Networks Reports Strong Q3 2026 Financial Results","Palo Alto Networks, Inc. reported its fiscal third quarter 2026 financial results, showing a 31% year-over-year growth in total revenue to $3.0 billion. The company's Next-Generation Security ARR grew 60% year-over-year to $8.1 billion. Despite a GAAP net loss of $177 million, non-GAAP net income was $684 million, or $0.85 per diluted share. The company also provided guidance for the fiscal fourth quarter and full fiscal year 2026, expecting continued growth in ARR and total revenue.","2026-06-02 20:08:55",[5838],{"exhibit_number":5803,"htm_reference":5839,"full_url":5840},"ex991q326earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756726000012/ex991q326earningsrelease.htm",{"symbol":5,"accessionnumber":5842,"filingdate":678,"sec_url":5843,"tags":5844,"headline":5848,"summary":5849,"sector":9,"industry":5798,"date_processed":5850,"impact_score":5800,"exhibits":5851,"isLocked":5806},"0001193125-26-151637","https://www.sec.gov/Archives/edgar/data/1327567/000119312526151637/0001193125-26-151637-index.htm",{"events":5845},[5846,5833,5847],"New Major Contract","Securities Purchase Agreement","Palo Alto Networks Extends Leases for Key Properties","On April 8, 2026, Palo Alto Networks, Inc. announced the extension of leases for three properties located at Tannery Way, Santa Clara, California. The extensions, which are part of lease amendments, will extend the term of the leases by twelve years, starting from August 1, 2028, and ending on July 31, 2040. The base rent will be abated for the first twelve months of the extended term and will then be payable at $3.825 per rentable square foot per month, with 2% annual increases. The Company also has the option to further extend the leases for two additional periods of six years each. The amendments require the landlords to provide tenant improvement allowances for certain construction improvements. These lease extensions create a direct financial obligation for the Company.","2026-04-13 10:03:42",[5852,5855,5859],{"exhibit_number":5825,"htm_reference":5853,"full_url":5854},"d49517dex101.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312526151637/d49517dex101.htm",{"exhibit_number":5856,"htm_reference":5857,"full_url":5858},"EX-10.2","d49517dex102.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312526151637/d49517dex102.htm",{"exhibit_number":5860,"htm_reference":5861,"full_url":5862},"EX-10.3","d49517dex103.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312526151637/d49517dex103.htm",{"symbol":5,"accessionnumber":5438,"filingdate":752,"sec_url":5440,"tags":5864,"headline":5867,"summary":5868,"sector":9,"industry":5798,"date_processed":5869,"impact_score":5800,"exhibits":5870,"isLocked":5806},{"events":5865},[5866],"Convertible Note Offering","CyberArk Announces New Settlement Method for Convertible Senior Notes","On March 23, 2026, CyberArk notified holders of its 0.00% Convertible Senior Notes due 2030 that the Default Settlement Method will change to Combination Settlement with a Specified Dollar Amount of $1,000 per $1,000 principal amount of Notes for any conversion occurring on or after this date. This change will remain in effect until CyberArk modifies the Settlement Method in accordance with the Indenture.","2026-03-23 20:11:40",[],{"symbol":5,"accessionnumber":5443,"filingdate":798,"sec_url":5445,"tags":5872,"headline":5875,"summary":5876,"sector":9,"industry":5798,"date_processed":5877,"impact_score":5800,"exhibits":5878,"isLocked":5806},{"events":5873},[5874,5833],"Share Repurchase Program Announced","Palo Alto Networks Increases Stock Repurchase Authorization by $1.0 Billion","On March 10, 2026, the Board of Directors of Palo Alto Networks, Inc. approved the repurchase of up to an additional $1.0 billion of the Company's common stock. This authorization is an increase to the existing $4.1 billion repurchase authorization, which was originally approved in February 2019 and extended multiple times since then. The repurchase authorization period will expire on December 31, 2026, and can be funded from available working capital. This authorization allows the Company to repurchase shares of its common stock opportunistically in open market purchases, privately negotiated transactions, block purchase techniques, 10b5-1 trading plans, or a combination of the foregoing. The Company had approximately 811 million shares of common stock outstanding as of March 6, 2026.","2026-03-11 20:11:45",[],{"symbol":5,"accessionnumber":5454,"filingdate":893,"sec_url":5456,"tags":5880,"headline":5883,"summary":5884,"sector":9,"industry":5798,"date_processed":5885,"impact_score":5818,"exhibits":5886,"isLocked":5806},{"events":5881},[5793,5794,5882],"Raised Guidance","Palo Alto Networks Reports Strong Q2 FY2026 Results and Raises Guidance","Palo Alto Networks, Inc. reported its fiscal second quarter 2026 financial results, showing a 15% year-over-year revenue growth to $2.6 billion. The company's Next-Generation Security ARR grew 33% year-over-year to $6.3 billion, and remaining performance obligation increased by 23% year-over-year to $16.0 billion. Non-GAAP net income was $732 million, or $1.03 per diluted share. Palo Alto Networks also raised its guidance for the fiscal third quarter and full fiscal year 2026, anticipating continued growth in ARR and total revenue.","2026-02-17 21:14:43",[5887],{"exhibit_number":5803,"htm_reference":5888,"full_url":5889},"ex991q226earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756726000003/ex991q226earningsrelease.htm",{"symbol":5,"accessionnumber":5459,"filingdate":911,"sec_url":5461,"tags":5891,"headline":5896,"summary":5897,"sector":9,"industry":5798,"date_processed":5898,"impact_score":5818,"exhibits":5899,"isLocked":5806},{"events":5892},[5893,5894,5895],"M&A Transaction","Strategic Partnership","Corporate Update","Palo Alto Networks Completes Acquisition of CyberArk to Strengthen Identity Security","On February 11, 2026, Palo Alto Networks, Inc. (PANW) completed its acquisition of CyberArk, a leading provider of identity security solutions. This strategic move enhances PANW's platform by integrating CyberArk's technology, aiming to secure all identities—human, machine, and agentic—across the enterprise. CyberArk shareholders will receive $45.00 in cash and 2.2005 shares of PANW stock for each CyberArk share. The acquisition is expected to bolster PANW's position in the cybersecurity market, particularly in the rapidly evolving landscape of AI and identity-driven threats.","2026-02-11 13:19:41",[5900,5904,5908,5912],{"exhibit_number":5901,"htm_reference":5902,"full_url":5903},"EX-4.1","d40626dex41.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312526045600/d40626dex41.htm",{"exhibit_number":5905,"htm_reference":5906,"full_url":5907},"EX-4.2","d40626dex42.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312526045600/d40626dex42.htm",{"exhibit_number":5909,"htm_reference":5910,"full_url":5911},"EX-4.4","d40626dex44.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312526045600/d40626dex44.htm",{"exhibit_number":5803,"htm_reference":5913,"full_url":5914},"d40626dex991.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312526045600/d40626dex991.htm",{"symbol":5,"accessionnumber":5464,"filingdate":961,"sec_url":5466,"tags":5916,"headline":5919,"summary":5920,"sector":9,"industry":5798,"date_processed":5921,"impact_score":5818,"exhibits":5922,"isLocked":5806},{"events":5917},[5893,5894,5918],"Regulatory Approval","Palo Alto Networks Completes Acquisition of Chronosphere","On January 29, 2026, Palo Alto Networks, Inc. (PANW) finalized its acquisition of Chronosphere, Inc., a leading observability company. This strategic move aims to enhance real-time visibility and security for AI-driven digital operations, aligning with the growing demand for integrated security and observability platforms. The acquisition is expected to enable autonomous remediation of security and IT issues, leveraging AI technology. Executive comments highlight the significance of this partnership in providing a unified platform for securing and operating the cloud and AI.","2026-01-29 21:34:46",[5923],{"exhibit_number":5803,"htm_reference":5924,"full_url":5925},"d884183dex991.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312526029489/d884183dex991.htm",{"symbol":5,"accessionnumber":5469,"filingdate":1144,"sec_url":5471,"tags":5927,"headline":5934,"summary":5935,"sector":9,"industry":5798,"date_processed":5936,"impact_score":5818,"exhibits":5937,"isLocked":5806},{"5.02":5928,"5.07":5930,"9.01":5932},[5814,5929],"Board Member Appointed",[5931],"Director Elections Results",[5933],"Exhibits Furnished","Palo Alto Networks Shareholders Approve Major Equity Plan Amendment and Director Elections","At the 2025 Annual Meeting, Palo Alto Networks, Inc. shareholders approved an amendment to the 2021 Equity Incentive Plan to increase the number of shares reserved for issuance by 10,000,000 shares. Additionally, three new directors were elected: John M. Donovan, James J. Goetz, and Helle Thorning-Schmidt. The shareholders also ratified the appointment of Ernst & Young LLP as the independent registered public accounting firm for the fiscal year ending July 31, 2026. However, a shareholder proposal regarding the impact of share repurchases on financial performance metrics was not approved. Furthermore, a proposal to elect each of the directors annually was approved by the shareholders.","2025-12-11 21:06:42",[5938],{"exhibit_number":5825,"htm_reference":5939,"full_url":5940},"d15273dex101.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312525315915/d15273dex101.htm",{"symbol":5,"accessionnumber":5474,"filingdate":1215,"sec_url":5476,"tags":5942,"headline":5944,"summary":5945,"sector":9,"industry":5798,"date_processed":5946,"impact_score":5800,"exhibits":5947,"isLocked":5806},{"8.01":5943},[5895,5874],"Palo Alto Networks Files Proxy Statement and Announces Additional Equity Awards","On November 7, 2025, Palo Alto Networks, Inc. filed its definitive proxy statement for the 2025 Annual Meeting of Shareholders. Additionally, on November 10, 2025, the company granted additional equity awards totaling 2,735,105 shares under its 2021 Equity Incentive Plan, with a maximum potential payout of up to 2,958,667 shares. Following these grants, 24,341,864 shares remained available for grant under the 2021 Plan, and 26,116,221 shares are subject to outstanding awards under the 2012 and 2021 Equity Incentive Plans.","2025-11-21 21:05:55",[],{"symbol":5,"accessionnumber":5484,"filingdate":1226,"sec_url":5486,"tags":5949,"headline":5956,"summary":5957,"sector":9,"industry":5798,"date_processed":5958,"impact_score":5800,"exhibits":5959,"isLocked":5806},{"2.02":5950,"7.01":5951,"8.01":5953,"9.01":5955},[5793],[5952],"Regulation FD Disclosure",[5954,5874],"Strategic Partnership Announced",[5933],"Palo Alto Networks Reports Strong Q1 2026 Results and Announces Key Strategic Moves","Palo Alto Networks, Inc. reported robust financial results for its fiscal first quarter 2026, with total revenue growing 16% year-over-year to $2.5 billion. The company also announced its intent to acquire Chronosphere, a next-generation observability platform, for an undisclosed amount. Additionally, Palo Alto Networks extended its share repurchase authorization by $1 billion until December 31, 2026. The company expects continued growth in next-generation security ARR and total revenue for the fiscal year 2026. Executive changes included the appointment of Mark Goodburn to the board and the retirement of Mary Pat McCarthy.","2025-11-19 21:21:53",[5960,5963],{"exhibit_number":5803,"htm_reference":5961,"full_url":5962},"ex991q126earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756725000032/ex991q126earningsrelease.htm",{"exhibit_number":5964,"htm_reference":5965,"full_url":5966},"EX-99.2","ex992pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756725000032/ex992pressrelease.htm",{"symbol":5,"accessionnumber":5489,"filingdate":1226,"sec_url":5491,"tags":5968,"headline":5972,"summary":5973,"sector":9,"industry":5798,"date_processed":5974,"impact_score":5800,"exhibits":5975,"isLocked":5806},{"5.02":5969,"9.01":5971},[5970,5929],"Board Member Departure",[5933],"Palo Alto Networks Announces Retirement of Director and Appointment of New Director","Palo Alto Networks, Inc. announced the retirement of Director Mary Pat McCarthy, effective January 23, 2026, due to personal reasons. Simultaneously, the company appointed Mark Goodburn to the Board of Directors and the Audit Committee, effective November 18, 2025. Mark Goodburn brings extensive experience from KPMG International and currently serves on the board of C.H. Robinson Worldwide.","2025-11-19 21:21:48",[5976],{"exhibit_number":5803,"htm_reference":5977,"full_url":5978},"d851220dex991.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312525288132/d851220dex991.htm",{"symbol":5,"accessionnumber":5494,"filingdate":1444,"sec_url":5496,"tags":5980,"headline":5982,"summary":5983,"sector":9,"industry":5798,"date_processed":5984,"impact_score":5818,"exhibits":5985,"isLocked":5806},{"8.01":5981},[5918],"Palo Alto Networks Receives Early Termination of HSR Waiting Period for CyberArk Merger","On September 24, 2025, Palo Alto Networks, Inc. (PANW) announced that it has received early termination of the Hart-Scott-Rodino Antitrust Improvements Act of 1976 waiting period for its proposed merger with CyberArk Software Ltd. This regulatory clearance is a significant step towards the completion of the merger, which remains subject to other customary closing conditions, including shareholder approval and additional regulatory approvals.","2025-09-25 20:13:42",[],{"symbol":5,"accessionnumber":5505,"filingdate":1593,"sec_url":5507,"tags":5987,"headline":5995,"summary":5996,"sector":9,"industry":5798,"date_processed":5997,"impact_score":5818,"exhibits":5998,"isLocked":5806},{"2.02":5988,"5.02":5989,"5.03":5992,"9.01":5994},[5794],[5990,5991,5814],"CEO Resignation","New CEO Appointed",[5993],"No viable tag",[5933],"Palo Alto Networks Announces Strong Fiscal 2025 Results and Leadership Changes","Palo Alto Networks, Inc. reported strong fiscal 2025 results with a 15% year-over-year revenue growth to $9.2 billion and a 32% increase in Next-Generation Security ARR to $5.6 billion. The company also announced significant leadership changes including the resignation of Chief Technology Officer Nir Zuk and the appointment of Lee Klarich as a director and Chief Product and Technology Officer. Additionally, the Board adopted amended and restated bylaws. Fiscal 2026 guidance was provided, expecting continued growth.","2025-08-21 20:47:54",[5999,6002,6005],{"exhibit_number":5803,"htm_reference":6000,"full_url":6001},"ex991q425earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756725000024/ex991q425earningsrelease.htm",{"exhibit_number":5964,"htm_reference":6003,"full_url":6004},"ex992q425pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756725000024/ex992q425pressrelease.htm",{"exhibit_number":5821,"htm_reference":6006,"full_url":6007},"ex31amendedandrestatedbyla.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756725000024/ex31amendedandrestatedbyla.htm",{"symbol":5,"accessionnumber":5510,"filingdate":1659,"sec_url":5512,"tags":6009,"headline":6013,"summary":6014,"sector":9,"industry":5798,"date_processed":6015,"impact_score":5818,"exhibits":6016,"isLocked":5806},{"1.01":6010,"9.01":6012},[6011],"M&A Agreement",[5933],"Palo Alto Networks Announces Merger with CyberArk","On July 30, 2025, Palo Alto Networks, Inc. entered into a Merger Agreement with CyberArk Software Ltd. Under the terms of the agreement, CyberArk will merge with a Palo Alto subsidiary, with CyberArk continuing as the surviving entity. Each CyberArk ordinary share will be converted into the right to receive 2.2005 Palo Alto common shares and $45.00 in cash. The merger is subject to certain conditions, including shareholder approval and regulatory clearances.","2025-08-22 01:54:07",[6017],{"exhibit_number":6018,"htm_reference":6019,"full_url":6020},"EX-2.1","d804159dex21.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312525169870/d804159dex21.htm",{"symbol":5,"accessionnumber":5515,"filingdate":1665,"sec_url":5517,"tags":6022,"headline":6013,"summary":6027,"sector":9,"industry":5798,"date_processed":6028,"impact_score":5818,"exhibits":6029,"isLocked":5806},{"7.01":6023,"8.01":6024,"9.01":6026},[5952],[6025,5918],"Major Legal Settlement",[5933],"On July 30, 2025, Palo Alto Networks, Inc. announced its entry into a Merger Agreement with CyberArk Software Ltd. The merger, expected to close during the second half of Palo Alto Networks' Fiscal Year 2026, is intended to create a leading cybersecurity company by combining Palo Alto Networks' expertise in network, cloud, and security operations with CyberArk's leadership in identity security. The transaction is expected to be accretive to revenue growth, gross margin, and free cash flow per share immediately post-close. The deal values CyberArk at a total equity value of approximately $25 billion, representing a 26% premium to the unaffected 10-day average of the daily VWAPs of CyberArk as of July 25, 2025. Palo Alto Networks intends to provide supplemental information regarding the proposed transaction in connection with presentations to analysts and investors.","2025-08-22 02:24:31",[6030,6033],{"exhibit_number":5803,"htm_reference":6031,"full_url":6032},"d67702dex991.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312525168821/d67702dex991.htm",{"exhibit_number":5964,"htm_reference":6034,"full_url":6035},"d67702dex992.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312525168821/d67702dex992.htm",{"symbol":5,"accessionnumber":5525,"filingdate":1918,"sec_url":5527,"tags":6037,"headline":6040,"summary":6041,"sector":9,"industry":5798,"date_processed":6042,"impact_score":5818,"exhibits":6043,"isLocked":5806},{"2.02":6038,"9.01":6039},[5793,5882],[5933],"Palo Alto Networks Reports Strong Q3 2025 Financial Results","Palo Alto Networks, Inc. reported a 15% year-over-year growth in total revenue for its fiscal third quarter 2025, reaching $2.3 billion. The company's Next-Generation Security Annual Recurring Revenue (ARR) grew by 34% to $5.1 billion, while Remaining Performance Obligation (RPO) increased by 19% to $13.5 billion. Non-GAAP net income for the quarter was $0.6 billion, or $0.80 per diluted share, compared to $0.5 billion, or $0.66 per diluted share in the same period last year. The company also provided financial guidance for the fourth quarter and full fiscal year 2025, anticipating continued growth and profitability.","2025-08-22 19:24:49",[6044],{"exhibit_number":5803,"htm_reference":6045,"full_url":6046},"ex991q325earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756725000015/ex991q325earningsrelease.htm",{"symbol":5,"accessionnumber":5540,"filingdate":2263,"sec_url":5542,"tags":6048,"headline":6051,"summary":6052,"sector":9,"industry":5798,"date_processed":6053,"impact_score":5800,"exhibits":6054,"isLocked":5806},{"5.02":6049,"9.01":6050},[5929],[5933],"Palo Alto Networks Appoints Two New Directors to its Board","On February 12, 2025, Palo Alto Networks, Inc. announced the appointment of Helle Thorning-Schmidt and Ralph Hamers to its Board of Directors. Helle Thorning-Schmidt, former Prime Minister of Denmark and CEO of Save the Children International, and Ralph Hamers, former CEO of UBS Group AG and ING Group, will serve as independent directors. Both have been appointed to the Governance and Sustainability Committee, and Mr. Hamers will also join the Audit Committee. This expands the board from nine to eleven members, effective immediately. The appointments are part of the company's strategy to enhance its global reach and strategic direction.","2025-11-13 23:10:21",[6055],{"exhibit_number":5803,"htm_reference":6056,"full_url":6057},"ex991feb2025pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756725000004/ex991feb2025pressrelease.htm",{"symbol":5,"accessionnumber":5535,"filingdate":2263,"sec_url":5537,"tags":6059,"headline":6062,"summary":6063,"sector":9,"industry":5798,"date_processed":6064,"impact_score":6065,"exhibits":6066,"isLocked":5806},{"2.02":6060,"9.01":6061},[5794],[5933],"Palo Alto Networks Reports Strong Q2 2025 Financial Results","Palo Alto Networks, Inc. reported strong financial results for its fiscal second quarter 2025, with total revenue growing 14% year over year to $2.3 billion. Next-Generation Security ARR grew 37% to $4.8 billion, and Remaining Performance Obligation (RPO) increased 21% to $13.0 billion. The company also provided guidance for the fiscal third quarter and full year 2025, projecting continued growth in Next-Generation Security ARR and RPO. Additionally, Palo Alto Networks announced the appointment of two new board members, Helle Thorning-Schmidt and Ralph Hamers.","2025-11-13 23:10:26","LOW",[6067],{"exhibit_number":5803,"htm_reference":6068,"full_url":6069},"ex991q225earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756725000006/ex991q225earningsrelease.htm",{"symbol":5,"accessionnumber":5545,"filingdate":2443,"sec_url":5547,"tags":6071,"headline":6074,"summary":6075,"sector":9,"industry":5798,"date_processed":6076,"impact_score":5800,"exhibits":6077,"isLocked":5806},{"5.02":6072,"9.01":6073},[5970],[5933],"Dr. Helene D. Gayle Resigns from Palo Alto Networks Board","On December 12, 2024, Dr. Helene D. Gayle provided notice of her immediate resignation from the board of directors of Palo Alto Networks, Inc. due to strictly personal reasons. The Board expressed gratitude for her service and contributions.","2025-11-24 23:31:12",[],{"symbol":5,"accessionnumber":5550,"filingdate":2455,"sec_url":5552,"tags":6079,"headline":6087,"summary":6088,"sector":9,"industry":5798,"date_processed":6089,"impact_score":5818,"exhibits":6090,"isLocked":5806},{"5.02":6080,"5.03":6081,"5.07":6083,"9.01":6086},[5814],[6082],"Stock Split",[6084,6085],"Equity Plan Approved","Shareholder Rejection",[5993],"Palo Alto Networks Announces Stock Split and Equity Plan Approval","On December 12, 2024, Palo Alto Networks, Inc. (PANW) announced a two-for-one stock split effective as of December 16, 2024, and its shareholders approved an amendment to the 2021 Equity Incentive Plan to increase the number of shares reserved for issuance by 3,000,000 shares. During the Annual Meeting held on December 10, 2024, shareholders elected new directors, ratified the appointment of Ernst & Young LLP as the independent auditor, approved annual advisory votes on executive compensation, and approved the amendment to the 2021 Plan. A proposal regarding a report on climate risks to retirement plan beneficiaries was not approved.","2025-11-25 23:12:12",[6091,6094],{"exhibit_number":5821,"htm_reference":6092,"full_url":6093},"d817166dex31.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312524277082/d817166dex31.htm",{"exhibit_number":5825,"htm_reference":6095,"full_url":6096},"d817166dex101.htm","https://www.sec.gov/Archives/edgar/data/1327567/000119312524277082/d817166dex101.htm",{"symbol":5,"accessionnumber":5560,"filingdate":2529,"sec_url":5562,"tags":6098,"headline":6102,"summary":6103,"sector":9,"industry":5798,"date_processed":6104,"impact_score":5818,"exhibits":6105,"isLocked":5806},{"2.02":6099,"8.01":6100,"9.01":6101},[5793,5882],[6082],[5993],"Palo Alto Networks Reports Q1 FY2025 Earnings and Announces Stock Split","On November 20, 2024, Palo Alto Networks reported its fiscal first quarter 2025 financial results, showing a 14% year-over-year revenue increase to $2.1 billion. The company also announced a two-for-one stock split effective from December 13, 2024, and trading is expected to begin on a split-adjusted basis on December 16, 2024. Palo Alto Networks raised its guidance for Next-Generation Security ARR, revenue, and non-GAAP EPS for the year.","2025-11-27 23:57:08",[6106],{"exhibit_number":5803,"htm_reference":6107,"full_url":6108},"ex991q125earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756724000036/ex991q125earningsrelease.htm",{"symbol":5,"accessionnumber":5565,"filingdate":2545,"sec_url":5567,"tags":6110,"headline":6112,"summary":6113,"sector":9,"industry":5798,"date_processed":6114,"impact_score":5800,"exhibits":6115,"isLocked":5806},{"8.01":6111},[5895,5874],"Palo Alto Networks Files Proxy Statement and Grants Equity Awards","On October 29, 2024, Palo Alto Networks, Inc. filed its definitive proxy statement for the Company's 2024 Annual Meeting of Shareholders to be held on December 10, 2024. The Company also granted additional equity awards totaling 1,467,999 shares under its 2021 Equity Incentive Plan. Following these grants, 11,505,724 shares remained available for grant under the 2021 Plan. Additionally, the Company expects to grant further equity awards prior to the Annual Meeting.","2025-11-28 23:32:42",[],{"symbol":5,"accessionnumber":5575,"filingdate":2793,"sec_url":5577,"tags":6117,"headline":6120,"summary":6121,"sector":9,"industry":5798,"date_processed":6122,"impact_score":5818,"exhibits":6123,"isLocked":5806},{"8.01":6118,"9.01":6119},[5918,5954],[5933],"Palo Alto Networks Acquires IBM's QRadar SaaS Assets","On September 4, 2024, Palo Alto Networks, Inc. announced the completion of its acquisition of IBM's QRadar Software as a Service (SaaS) assets, which was consummated on August 31, 2024. This acquisition is expected to enhance Palo Alto Networks' ability to offer advanced security solutions and streamline security operations for its customers. The partnership with IBM is expected to benefit customers by providing seamless migration services, enhanced security operations, advanced analytics and automation, and IBM Consulting platform support. The transaction details and financial impact will be disclosed in the furnished exhibits.","2025-08-23 22:03:05",[],{"symbol":5,"accessionnumber":5580,"filingdate":2848,"sec_url":5582,"tags":6125,"headline":6129,"summary":6130,"sector":9,"industry":5798,"date_processed":6131,"impact_score":5818,"exhibits":6132,"isLocked":5806},{"2.02":6126,"8.01":6127,"9.01":6128},[5793,5882,5794],[5874],[5933],"Palo Alto Networks Announces Strong Fiscal Q4 and FY 2024 Results and Approves Additional Share Repurchase","Palo Alto Networks, Inc. announced its fiscal fourth quarter and full year 2024 financial results, reporting a 12% year-over-year increase in Q4 revenue to $2.2 billion and a 16% increase in annual revenue to $8.0 billion. Next-Generation Security ARR grew 43% year-over-year to $4.2 billion. The company also announced that its board approved an additional $500 million for share repurchases, increasing the total repurchase authorization to $1 billion, expiring on December 31, 2025.","2025-08-23 20:46:30",[],{"symbol":5,"accessionnumber":5590,"filingdate":3164,"sec_url":5592,"tags":6134,"headline":6137,"summary":6138,"sector":9,"industry":5798,"date_processed":6139,"impact_score":5818,"exhibits":6140,"isLocked":5806},{"2.02":6135,"9.01":6136},[5793,5882],[5933],"Palo Alto Networks Reports Strong Q3 2024 Financial Results","On May 20, 2024, Palo Alto Networks, Inc. announced its financial results for the fiscal third quarter 2024. The company reported total revenue of $2.0 billion, a 15% increase year-over-year, and non-GAAP net income of $454.9 million, or $1.32 per diluted share. Remaining performance obligation grew 23% year-over-year to $11.3 billion. For the fiscal fourth quarter 2024, the company expects total billings in the range of $3.43 billion to $3.48 billion and total revenue in the range of $2.15 billion to $2.17 billion. For the fiscal year 2024, the company updated its guidance to expect total billings in the range of $10.13 billion to $10.18 billion and total revenue in the range of $7.99 billion to $8.01 billion.","2025-08-22 21:28:58",[6141],{"exhibit_number":5803,"htm_reference":6142,"full_url":6143},"ex991q324earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756724000015/ex991q324earningsrelease.htm",{"symbol":5,"accessionnumber":5595,"filingdate":3175,"sec_url":5597,"tags":6145,"headline":6148,"summary":6149,"sector":9,"industry":5798,"date_processed":6150,"impact_score":5800,"exhibits":6151,"isLocked":5806},{"8.01":6146,"9.01":6147},[5954,5895],[5795,5933],"Palo Alto Networks and IBM Announce Strategic Partnership for AI-Powered Security Solutions","On May 15, 2024, Palo Alto Networks, Inc. and International Business Machines Corporation announced a broad-reaching partnership to deliver AI-powered security outcomes for customers. The partnership includes the acquisition by Palo Alto Networks of IBM's QRadar Software as a Service (SaaS) assets, subject to customary closing conditions. IBM will deliver security consulting services across Palo Alto Networks' security platforms, and will train over 1,000 of its security consultants on migration, adoption, and deployment of Palo Alto Networks products. The companies will also establish a joint Security Operations Center and a joint Cyber Range to enhance customer experiences. The transaction is expected to close by the end of September 2024, pending regulatory approvals and other customary closing conditions.","2025-08-22 21:01:56",[6152],{"exhibit_number":5803,"htm_reference":6153,"full_url":6154},"ex991pressreleaseasofmay15.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756724000010/ex991pressreleaseasofmay15.htm",{"symbol":5,"accessionnumber":5605,"filingdate":3507,"sec_url":5607,"tags":6156,"headline":6159,"summary":6160,"sector":9,"industry":5798,"date_processed":6161,"impact_score":5800,"exhibits":6162,"isLocked":5806},{"2.02":6157,"9.01":6158},[5793,5794],[5933],"Palo Alto Networks Announces Strong Q2 2024 Financial Results","Palo Alto Networks, Inc. announced its financial results for the second quarter of fiscal 2024, reporting a 19% year-over-year increase in total revenue to $2.0 billion. The company's non-GAAP operating margin grew significantly to 29%, and non-GAAP net income was $0.5 billion, or $1.46 per diluted share. The company also provided financial guidance for the third quarter and full fiscal year 2024, maintaining confidence in its profitable growth strategy.","2025-08-22 04:09:42",[6163],{"exhibit_number":5803,"htm_reference":6164,"full_url":6165},"ex991q224earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1327567/000132756724000003/ex991q224earningsrelease.htm",null,1789889818082]