[{"data":1,"prerenderedAt":4039},["ShallowReactive",2],{"company-overview-SNDK":3},{"company_profile":4,"ohlc":24,"spy":2316,"trading_signals":3590,"company_actions":3691,"filings_8k":3781,"report_history":4038,"insider_summary":4038,"filings_summary":4038,"financials_summary":4038,"institutional_summary":4038,"seo_links":4038},{"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},"SNDK","SanDisk Corporation","NASDAQ","XNGS","Technology","Computer Hardware",11000,"https://www.sandisk.com","SanDisk Corporation is a technology hardware company specializing in NAND flash memory solutions for consumer, enterprise, and cloud storage markets. The company designs and manufactures flash memory chips through a vertically integrated model, producing most of its components via joint-venture manufacturing facilities in Japan. SanDisk Corporation repackages these chips into solid-state drives, memory cards, USB flash drives, and embedded storage used in smartphones, PCs, gaming devices, cameras, and data center infrastructure. Its products target original equipment manufacturers, cloud service providers, and retail consumers seeking reliable, high-performance storage. Operating within the broader technology and computer hardware sector, SanDisk Corporation plays a significant role in enabling data-intensive applications, supporting workloads such as high-speed computing, content creation, and large-scale cloud storage. Founded in the United States and headquartered in Milpitas, California, the company serves global markets through a combination of OEM partnerships, channel distributors, and direct-to-consumer sales.","Common Stock","Mr. David V.  Goeckeler","951 Sandisk Drive","Milpitas",95035,"CA","United States","408 801 1000","2026-08-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,84,90,96,102,108,114,120,126,132,138,144,150,156,162,168,174,180,186,192,198,204,210,216,222,228,234,240,246,252,257,263,269,275,281,287,293,299,305,311,317,323,329,335,341,347,353,359,365,370,375,381,387,393,398,404,409,415,421,427,432,437,443,449,455,461,467,473,479,484,490,496,502,508,513,519,525,531,537,543,549,555,561,567,573,579,585,591,597,603,609,615,621,627,633,639,645,651,657,663,669,675,681,686,692,698,704,710,716,722,728,734,740,746,751,757,763,769,775,781,786,792,798,804,810,816,821,827,833,839,845,851,857,863,868,873,879,885,891,897,903,909,915,921,927,933,939,945,950,956,962,968,974,980,986,992,998,1003,1008,1013,1019,1025,1031,1037,1042,1048,1053,1059,1065,1071,1077,1083,1089,1095,1101,1107,1112,1118,1124,1130,1136,1142,1148,1154,1160,1166,1171,1177,1183,1189,1195,1200,1206,1212,1218,1224,1230,1236,1242,1248,1254,1260,1265,1271,1277,1282,1287,1293,1299,1304,1310,1316,1322,1328,1334,1340,1346,1352,1358,1364,1370,1376,1382,1387,1393,1399,1405,1411,1417,1423,1428,1434,1440,1446,1452,1458,1464,1470,1476,1482,1488,1494,1500,1506,1512,1518,1524,1530,1536,1542,1548,1554,1560,1566,1572,1578,1584,1589,1594,1599,1605,1611,1617,1623,1629,1634,1640,1646,1652,1657,1663,1669,1675,1681,1687,1693,1699,1705,1710,1716,1722,1727,1732,1736,1742,1748,1754,1759,1764,1769,1773,1779,1785,1791,1796,1802,1808,1814,1819,1825,1830,1836,1840,1845,1849,1854,1857,1863,1867,1872,1878,1884,1890,1895,1901,1907,1912,1917,1922,1928,1933,1939,1945,1951,1956,1960,1965,1969,1974,1980,1984,1988,1993,1998,2004,2009,2015,2020,2026,2031,2037,2042,2048,2054,2060,2066,2072,2077,2083,2089,2095,2100,2106,2112,2118,2122,2127,2133,2138,2144,2149,2154,2159,2165,2171,2177,2183,2188,2194,2199,2205,2211,2216,2219,2225,2229,2234,2240,2244,2249,2255,2260,2266,2272,2277,2282,2286,2292,2297,2301,2304,2310],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",1624.06,1797,1616,1791.82,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",1564.53,1625.35,1564.5,1614.39,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",1549.74,1560.58,1504.2,1519.97,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",1569.71,1579.99,1509.14,1530.9,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",1521.53,1581.84,1505,1551.99,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",1713.5,1720.7,1616.8,1633.35,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",1725.44,1733.95,1674,1692.59,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",1751.3,1807.22,1728.02,1764.17,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",1769.43,1807.38,1733.78,1737.99,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":82},"2026-09-04",1586,1740,1581,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",1544.55,1576.8,1511,1554.99,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",1531.62,1587.86,1509.24,1553.4,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",1526.01,1609.6,1513,1536.87,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",1486.4,1572.69,1449.5,1566.7,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",1448,1517.75,1435.61,1484.98,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",1549.42,1557.89,1456,1484.95,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",1455.57,1511.77,1450.05,1499.37,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",1533.69,1564.99,1467.01,1480.77,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-24",1494.09,1517,1416.56,1493.12,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-21",1604.81,1614.06,1570.01,1596.08,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-20",1569,1631.4,1554,1600.62,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-19",1682.41,1699,1542,1568.87,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-18",1677.54,1724.99,1600.2,1625.78,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-17",1700.75,1827.99,1698,1786.85,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-14",1646.93,1667.19,1565,1641.11,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-13",1339.83,1580.88,1331.58,1528.11,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-12",1358.22,1389.28,1308.53,1344.29,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-11",1260.56,1287.04,1242.06,1271.05,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-10",1203.41,1278.76,1194.01,1237.92,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-07",1309.3,1309.53,1184.37,1212.21,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-06",1173.26,1324,1163.09,1258.58,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-05",1398.77,1441.76,1345,1350.5,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-04",1358.21,1446.62,1340,1427.62,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-08-03",1159.84,1316.45,1121.27,1288.03,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-31",1383.69,1404.99,1187.26,1214.83,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-30",1135.01,1285.48,1124,1279.96,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-29",1119.33,1124.8,998.19,1015.89,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-28",1173.6,1188,1050.72,1096.1,{"symbol":5,"time":253,"open":254,"high":254,"low":255,"close":256},"2026-07-27",1462.99,1222.01,1278.23,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-24",1551.17,1573.09,1411.5,1436.56,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-23",1567.6,1696.37,1558.61,1610.33,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-22",1526,1628.4,1516.01,1599.27,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-21",1511.67,1595.64,1489.65,1589.4,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-20",1408.78,1454.99,1375.61,1390.95,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-17",1365.2,1501.2,1325.03,1354.82,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-16",1527.49,1551.63,1390.04,1411.08,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-15",1717.29,1729.5,1478.5,1615,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-14",1807,1812.54,1711.47,1757.82,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-13",1792.86,1800,1646.17,1673.97,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-10",1778.98,1946.83,1773,1915.92,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-09",1835.61,1952.59,1801,1858.27,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-08",1591.8,1734.69,1590,1727.18,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-07",1619.28,1638.88,1485.02,1617.7,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-07-06",1828.68,1837.77,1713.2,1744.43,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-07-02",2043.8,2052.54,1693,1745,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-07-01",2085.17,2129.98,2002.05,2032.22,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-30",2109.73,2280.8,2070,2273.73,{"symbol":5,"time":366,"open":367,"high":367,"low":368,"close":369},"2026-06-29",2090.71,1895,2050.39,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":367},"2026-06-26",2170,2256.11,2063.04,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-25",2238.3,2348,2092.08,2335,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-24",1987.53,2021.5,1861.01,1914.46,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-23",2007.7,2060,1949.96,1963.6,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":364},"2026-06-22",2293.31,2354.39,2251.28,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-18",2044.75,2191.69,2029,2184.75,{"symbol":5,"time":405,"open":406,"high":406,"low":407,"close":408},"2026-06-17",2074.59,1938,1958.8,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-16",2134.2,2167.33,1980.18,1991.55,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-15",2101.12,2119.9,2021.11,2107.86,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-12",1890.98,2021.65,1865.11,1980.1,{"symbol":5,"time":428,"open":429,"high":368,"low":430,"close":431},"2026-06-11",1672.26,1665,1881.51,{"symbol":5,"time":433,"open":434,"high":435,"low":333,"close":436},"2026-06-10",1624.38,1764.65,1643.23,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-09",1700.5,1803,1536,1646.54,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-08",1634,1694.99,1602,1642,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-05",1678.88,1682,1514.36,1559.32,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-04",1741.31,1825.9,1725.08,1759.68,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-06-03",1736,1861,1708.88,1831.5,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-06-02",1750.06,1772.4,1708.8,1716.36,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-06-01",1731.15,1804,1686.16,1761.43,{"symbol":5,"time":480,"open":452,"high":481,"low":482,"close":483},"2026-05-29",1708.82,1641.08,1694.98,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-28",1596.31,1697.96,1560.18,1641.64,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-27",1645.99,1658.77,1528.28,1589.94,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-26",1535.21,1641.74,1520,1589.55,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-22",1520.71,1528,1473.52,1478.69,{"symbol":5,"time":509,"open":510,"high":511,"low":510,"close":512},"2026-05-21",1377.47,1546.09,1542.24,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-20",1437.98,1444,1366.98,1392.56,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-19",1289.75,1392.86,1278.11,1383.29,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-18",1431.67,1440,1277.33,1333.01,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-15",1321,1426.38,1315.75,1407.61,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-14",1394.4,1453.77,1362,1382.72,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-13",1512.48,1513.57,1404.86,1447.23,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-12",1492,1508.32,1367,1452.02,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-11",1586.25,1600,1514.47,1547.56,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-08",1394.37,1564,1391.12,1562.34,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-07",1379.42,1400.99,1292.57,1339.96,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-06",1437.4,1439.7,1337.56,1409.98,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-05-05",1289.01,1418.88,1286.13,1406.32,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-05-04",1222.18,1275.11,1205,1255.86,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-05-01",1059.02,1189.24,1048,1187,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-30",1112.43,1115,1076.05,1096.51,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-29",1070.6,1103,1060,1064.21,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-28",1027.6,1054.22,980.28,1002.35,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-27",1019.65,1070.66,1008.88,1070.2,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-24",954.56,1002.09,947,989.9,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-04-23",948.54,978.88,926.11,932.43,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-04-22",922.01,981.06,895.74,979.07,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-21",927.85,938.78,899.2,903.49,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-04-20",930.97,951.47,900.37,913.02,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-17",920.84,930.5,886,920.99,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-16",896.62,929.5,892.51,919.47,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-15",929.86,937.99,873.93,891.72,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-04-14",964.02,965,902,944.46,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-04-13",867.09,953.41,866.95,952.5,{"symbol":5,"time":682,"open":683,"high":683,"low":684,"close":685},"2026-04-10",873.95,835.28,851.77,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-09",817.08,855,805,851.57,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-04-08",784,807.99,758.19,780.9,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-04-07",715.7,738.01,687.68,710.8,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-04-06",720.34,736,711,724.63,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-04-02",642.09,707.31,641,701.59,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-04-01",652.29,710.85,645.1,692.73,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-31",588.01,636.32,578.42,635.34,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-03-30",642.12,651,558.58,572.5,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-03-27",599.75,638.52,599.37,615.83,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":745},"2026-03-26",654,659.66,602.03,603.17,{"symbol":5,"time":747,"open":731,"high":748,"low":749,"close":750},"2026-03-25",687.22,638,677.86,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2026-03-24",693.69,711.3,680.19,702.48,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-03-23",716,748.78,678.84,702.49,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-03-20",772.7,777.6,698.35,709.71,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-19",707.15,776,692,772.09,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-03-18",730.02,761.52,715.5,753.69,{"symbol":5,"time":782,"open":759,"high":783,"low":784,"close":785},"2026-03-17",721.37,695.12,720.17,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-03-16",687.52,720,687.43,703.63,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-03-13",630.75,671.67,623.06,661.62,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-03-12",647,651.99,612.21,618.82,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-11",625.95,655.68,618.8,655.43,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-03-10",599.23,636.58,595.56,618.89,{"symbol":5,"time":817,"open":818,"high":819,"low":818,"close":820},"2026-03-09",517,589.51,588.73,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-03-06",548.25,570.9,526.63,527.33,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-03-05",594.39,603.53,559.1,565.59,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-03-04",586.84,607.48,576.3,599.06,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-03-03",581.64,593.16,557.09,565.41,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-03-02",618.65,648.8,597.6,619.08,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-27",627.08,661.2,621.27,635.36,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-26",645.74,659.86,607,651.9,{"symbol":5,"time":864,"open":865,"high":854,"low":866,"close":867},"2026-02-25",644.3,624.43,632.38,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":737},"2026-02-24",682.5,684.09,612.92,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-02-23",659.59,691.54,644.38,666.49,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":884},"2026-02-20",616,650.29,615.65,649.97,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2026-02-19",597.33,634.48,590.1,621.09,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2026-02-18",582.49,616.98,574.5,600.4,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2026-02-17",612,628.65,588.95,590.59,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2026-02-13",610.53,661.5,586.37,626.56,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2026-02-12",640.55,668,615.62,630.29,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2026-02-11",578.5,612.8,575,599.34,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-02-10",573.88,582.28,540.14,541.64,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-02-09",592.16,603.98,551.51,583.4,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2026-02-06",614.5,615.36,575.5,597.95,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-02-05",563.75,619.41,562.1,576.2,{"symbol":5,"time":946,"open":742,"high":947,"low":948,"close":949},"2026-02-04",662.79,582,584.55,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-02-03",694.06,725,646.2,695.51,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2026-02-02",588.81,674,584.1,665.24,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-30",651.23,676.69,533,576.25,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-29",535.85,546.75,507.24,539.3,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-28",500.1,531.46,499.15,527.63,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-27",481.01,503,471.15,481.43,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-26",476.48,494.7,454.33,470.8,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2026-01-23",503.44,506.3,463.01,473.83,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":994},"2026-01-22",501.29,509.5,467.56,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1000},"2026-01-21",463.05,501.95,448.53,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1010,"close":1012},"2026-01-20",412.17,457.37,453.12,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2026-01-16",425.59,432.02,399.7,413.62,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2026-01-15",398.83,423.35,398.61,409.24,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2026-01-14",390,401.2,377,387.81,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2026-01-13",393.2,398,379.41,389.81,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1039,"close":1041},"2026-01-12",373.97,395.16,389.27,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2026-01-09",341.6,384,334.54,377.41,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":1046},"2026-01-08",360.73,360.98,310.78,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2026-01-07",340.88,354.94,331.23,353.56,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2026-01-06",288.75,352,288.5,349.63,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2026-01-05",284.22,285,266.33,274.08,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2026-01-02",244.35,275.8,244,275.24,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-12-31",241.41,241.9,235.24,237.38,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-12-30",245.87,247.48,236.52,240.22,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-12-29",241.55,250,236.01,244.25,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":1100},"2025-12-26",259.6,261.5,245.1,250.05,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-12-24",244.9,261.37,244.5,250.08,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1103},"2025-12-23",238.42,245.5,234,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-12-22",249.65,252,226.6,241.05,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-12-19",222.29,243.71,221,237.61,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-12-18",222.74,231,214,219.46,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-12-17",215.99,221.99,205.52,206.83,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-12-16",201.13,210.5,199.5,209.31,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-12-15",214.45,217,200.34,201.87,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-12-12",232.11,236,204.8,206.18,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-12-11",230,244.19,217.67,241.61,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-12-10",218,234.17,215.2,232.86,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1129},"2025-12-09",222.27,224.33,213.5,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-12-08",235.66,238.86,215.6,225.47,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-12-05",212.4,229.45,211.25,228.47,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-12-04",192.33,214.99,189.68,213.31,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-12-03",196.7,199.18,187.7,194.38,{"symbol":5,"time":1196,"open":1197,"high":1145,"low":1198,"close":1199},"2025-12-02",211.75,192.8,205.35,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-12-01",211.84,215.3,205.24,210.17,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-11-28",225.25,237.77,211.73,223.28,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-11-26",226,228,205.4,215.04,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-11-25",228.4,229.07,209,220.5,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1229},"2025-11-24",206.05,228.18,205.13,226.96,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1234,"close":1235},"2025-11-21",205.37,205.5,183,200.27,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-11-20",252.17,254.6,192.62,195.96,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-11-19",251.11,256.98,233.79,245.96,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-11-18",257.15,260.63,229.11,244.93,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-11-17",253.4,282.8,253,265.88,{"symbol":5,"time":1261,"open":1151,"high":1262,"low":1263,"close":1264},"2025-11-14",270.49,235.05,254.16,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-11-13",268,271.84,234.13,243.57,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-11-12",271.58,284.76,267.05,283.1,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1273},"2025-11-11",262.29,275.87,255.87,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1284,"close":1286},"2025-11-10",247,270.91,267.95,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2025-11-07",208.42,240,203.4,239.48,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2025-11-06",212,226.5,205.18,207.69,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1147,"close":1303},"2025-11-05",201.88,218.94,216.5,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-11-04",188.13,202.98,185,194.57,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1315},"2025-11-03",210.85,213.4,189.1,207.01,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-10-31",203.5,209.77,189.58,199.33,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-10-30",192.02,204.92,191.09,195.82,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-10-29",186.67,205.64,181.51,204.36,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-10-28",175.49,178.82,164.56,175.53,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2025-10-27",191.5,191.85,173.72,176.49,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-10-24",174.4,187.36,173.5,186.16,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-10-23",147,167.95,146,167.05,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2025-10-22",149.1,157.4,144.82,146.95,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1368,"close":1369},"2025-10-21",145.8,150.16,142.76,149.29,{"symbol":5,"time":1371,"open":1372,"high":1373,"low":1374,"close":1375},"2025-10-20",145.98,152.63,145.5,148.04,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1381},"2025-10-17",139.22,150.82,136.29,140.16,{"symbol":5,"time":1383,"open":1356,"high":1384,"low":1385,"close":1386},"2025-10-16",149.09,141.7,144.27,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1392},"2025-10-15",134.75,144.55,130.5,144.3,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-10-14",123.59,130.48,120.96,127.29,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-10-13",129.74,135.91,124.05,134.61,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-10-10",131.46,132,116.17,116.91,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-10-09",127,131.61,126.12,129.68,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-10-08",121.5,132.28,120.2,131.88,{"symbol":5,"time":1424,"open":1425,"high":1425,"low":1426,"close":1427},"2025-10-07",125.2,115.68,120.95,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-10-06",133.6,134.79,119.29,121.17,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-10-03",128.29,137.05,126.7,128.41,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":1445},"2025-10-02",128.69,132.29,123.26,124.14,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-10-01",113.06,123.85,112,121.12,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-09-30",114.1,120.74,112.11,112.2,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1463},"2025-09-29",104.25,114,103.35,113.5,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-09-26",96,99.65,94.39,97.12,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":1475},"2025-09-25",96.27,100.45,93.54,94.29,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1480,"close":1481},"2025-09-24",103.56,107.72,96.63,99.83,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1487},"2025-09-23",105,110.21,104.7,106.4,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-09-22",105.76,108.8,101.59,102.92,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-09-19",98,102.99,96.71,102.21,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-09-18",97.3,102.93,96.86,98.87,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-09-17",90.78,94.81,90.22,93.97,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-09-16",90.31,93.13,89.56,91.55,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-09-15",85.3,92.06,85.12,90.09,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-09-12",85.31,86.96,82.28,86.13,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-09-11",82.3,85.89,81.38,84.3,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},"2025-09-10",72.42,74.49,72.03,73.92,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-09-09",70.26,71.4,69.57,70.51,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-09-08",68.65,71,67.86,70.5,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-09-05",65.52,68.67,63.74,68.55,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-09-04",55.67,62.65,55.55,62.5,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-09-03",51.92,53.23,50.65,53.01,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2025-09-02",51.01,51.7,50.07,51.07,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-08-29",51.15,52.94,50.82,52.47,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1586,"close":1588},"2025-08-28",48.56,51.23,50.87,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1591,"close":1593},"2025-08-27",47.4,49.08,48.44,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1596,"close":1598},"2025-08-26",46.75,48.21,47.35,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-08-25",46.36,46.88,46.01,46.78,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-08-22",46.11,47.19,45.63,46.37,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-08-21",43.87,45.6,43.56,45.5,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-08-20",44.86,45,43.2,44.4,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1628},"2025-08-19",46.23,46.5,44.26,44.58,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1631,"close":1633},"2025-08-18",44.25,45.87,45.52,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-08-15",43.06,46.13,42.82,44.54,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2025-08-14",46.43,47.26,46.08,46.68,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2025-08-13",47.02,48.46,46.8,47.01,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1620,"close":1656},"2025-08-12",45.21,47.86,46.83,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-08-11",45.7,46.35,43.17,43.37,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-08-08",41.41,44.85,41,44.34,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-08-07",42,42.35,40.53,40.69,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-08-06",42.72,43,41.62,42.1,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-08-05",42.53,43.4,41.37,41.93,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-08-04",42.11,42.54,41.6,42.51,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-08-01",42.18,42.23,40.1,41.33,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-07-31",43.73,44.62,42.24,42.92,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1707,"close":1709},"2025-07-30",42.07,43.47,43.39,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1715},"2025-07-29",42.26,43.19,41.68,42.93,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-07-28",43.08,43.24,41.57,41.89,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1724},"2025-07-25",42.48,42.61,41.5,{"symbol":5,"time":1728,"open":1718,"high":1729,"low":1730,"close":1731},"2025-07-24",43.5,42.03,42.06,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1734,"close":1678},"2025-07-23",41.06,43.65,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1740,"close":1741},"2025-07-22",41.51,41.98,40.89,41.36,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-07-21",41.73,42.28,40.55,41.61,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1753},"2025-07-18",41.54,42.29,40.84,42.19,{"symbol":5,"time":1755,"open":1756,"high":1712,"low":1757,"close":1758},"2025-07-17",41.4,41.04,41.52,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1741},"2025-07-16",42.76,42.96,40.3,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1677},"2025-07-15",42.8,43.45,42.52,{"symbol":5,"time":1770,"open":1771,"high":1666,"low":1772,"close":1724},"2025-07-14",44.63,41.46,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-07-11",46.29,47.42,45.83,46.09,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-07-10",47.37,47.75,46.62,46.95,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-07-09",46.12,47.09,45.99,46.2,{"symbol":5,"time":1792,"open":1787,"high":1793,"low":1794,"close":1795},"2025-07-08",47.25,45.61,46.17,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-07-07",47.14,47.24,45.09,45.22,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-07-03",46.1,47.32,45.89,46.41,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-07-02",44.52,46.24,44.17,46.21,{"symbol":5,"time":1815,"open":1659,"high":1816,"low":1817,"close":1818},"2025-07-01",45.92,44.3,44.96,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":1824},"2025-06-30",47.23,47.34,45.33,45.35,{"symbol":5,"time":1826,"open":1821,"high":1827,"low":1828,"close":1829},"2025-06-27",47.74,46.19,47.15,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2025-06-26",49.6,49.82,47.07,47.44,{"symbol":5,"time":1837,"open":1822,"high":1838,"low":1839,"close":1793},"2025-06-25",48.16,47.05,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1822},"2025-06-24",47.18,48.75,46.71,{"symbol":5,"time":1846,"open":1601,"high":1847,"low":1848,"close":1784},"2025-06-23",48.25,45.8,{"symbol":5,"time":1850,"open":1851,"high":1597,"low":1852,"close":1853},"2025-06-20",46.98,44.76,46.58,{"symbol":5,"time":1855,"open":1620,"high":1856,"low":1619,"close":1783},"2025-06-18",47.43,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-06-17",44.23,44.56,43.54,44.09,{"symbol":5,"time":1864,"open":1662,"high":1666,"low":1865,"close":1866},"2025-06-16",42.56,44.21,{"symbol":5,"time":1868,"open":1667,"high":1869,"low":1870,"close":1871},"2025-06-13",42.83,40.78,42.5,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-06-12",39.67,41.83,39.44,41.3,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":1882,"close":1883},"2025-06-11",42.38,43.23,39.89,40.23,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1888,"close":1889},"2025-06-10",41.79,42.66,40.75,41.59,{"symbol":5,"time":1891,"open":1892,"high":1703,"low":1893,"close":1894},"2025-06-09",40.27,39.55,41.82,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1899,"close":1900},"2025-06-06",39.73,40.16,38.53,39.15,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1905,"close":1906},"2025-06-05",39.38,40.45,37.33,39.12,{"symbol":5,"time":1908,"open":1909,"high":1892,"low":1910,"close":1911},"2025-06-04",38.64,38.35,39.82,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1909},"2025-06-03",37.45,39.24,36.87,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1905},"2025-06-02",37.54,37.88,36.21,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2025-05-30",38.19,38.45,36.68,37.69,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1927,"close":1932},"2025-05-29",39.04,39.23,38.6,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-05-28",38.4,38.91,37.8,38.58,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-05-27",37.95,38.62,37.5,38.18,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1950},"2025-05-23",36.25,37.57,35.79,37.28,{"symbol":5,"time":1952,"open":1935,"high":1953,"low":1954,"close":1955},"2025-05-22",39.28,37.77,37.84,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1910,"close":1932},"2025-05-21",40.04,40.48,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1925,"close":1964},"2025-05-20",38.78,41.11,40.18,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1899,"close":1962},"2025-05-19",39.33,39.5,{"symbol":5,"time":1970,"open":1971,"high":1667,"low":1972,"close":1973},"2025-05-16",40.52,39.93,40.44,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-05-15",41.17,41.86,39.75,40.54,{"symbol":5,"time":1981,"open":1671,"high":1982,"low":1983,"close":1686},"2025-05-14",43.43,41.01,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1877,"close":1671},"2025-05-13",41.85,43.8,{"symbol":5,"time":1989,"open":1990,"high":1703,"low":1991,"close":1992},"2025-05-12",41.14,40,41.27,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1950,"close":1997},"2025-05-09",37.96,38.79,37.74,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-05-08",34.97,37.76,33.13,36.66,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2000},"2025-05-07",34,35.56,33.38,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-05-06",34.02,34.43,33.46,33.83,{"symbol":5,"time":2016,"open":2014,"high":2017,"low":2018,"close":2019},"2025-05-05",35.23,33.53,34.61,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-05-02",33.11,35.41,33.05,34.4,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2028,"close":2030},"2025-05-01",32.48,34.19,32.59,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":2035,"close":2036},"2025-04-30",31.84,32.47,31.01,32.11,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":2039,"close":2041},"2025-04-29",31.39,33.04,32.94,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-04-28",32.63,33,31.66,32.27,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-04-25",32.26,33.37,31.6,32.85,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":2059},"2025-04-24",30.81,32.98,30.31,32.29,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2065},"2025-04-23",31.99,32.78,30.2,30.36,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-04-22",30.26,31.12,29.32,29.62,{"symbol":5,"time":2073,"open":2074,"high":2074,"low":2075,"close":2076},"2025-04-21",31.07,28.94,29.81,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-04-17",31.75,32.66,30.39,31.29,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2025-04-16",32.3,33.12,30.75,32.03,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-04-15",33.3,34.56,32.89,33.23,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2028,"close":2099},"2025-04-14",33.75,36.17,33.55,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":2105},"2025-04-11",30.56,32.05,28.27,31.97,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":2110,"close":2111},"2025-04-10",34.6,35.03,30.51,31.08,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":2117},"2025-04-09",31.92,39.65,31.26,36.58,{"symbol":5,"time":2119,"open":2045,"high":2120,"low":2046,"close":2121},"2025-04-08",35.84,32.35,{"symbol":5,"time":2123,"open":2124,"high":2057,"low":2125,"close":2126},"2025-04-07",29.22,27.89,31.48,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-04-04",35.72,35.87,28.36,30.11,{"symbol":5,"time":2134,"open":2135,"high":2135,"low":2136,"close":2137},"2025-04-03",44.8,37.55,38.26,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-04-02",46.92,48.71,46.51,47.67,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":1853,"close":2148},"2025-04-01",47.55,49.36,48.11,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":1648,"close":2153},"2025-03-31",47.41,48.4,47.61,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":1649,"close":2158},"2025-03-28",52.21,52.89,48.97,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":2164},"2025-03-27",51.95,54.24,51.71,52.88,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2169,"close":2170},"2025-03-26",53.53,53.7,51.98,52.62,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":2175,"close":2176},"2025-03-25",52.13,53.18,51.76,52.2,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":2181,"close":2182},"2025-03-24",54.61,55.69,51.84,52.99,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":1568,"close":2187},"2025-03-21",55.1,55.45,53.96,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2025-03-20",56.51,57.17,54.92,56.21,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":1562,"close":2198},"2025-03-19",56.3,57.61,56.33,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-03-18",55.14,57.89,54.57,56.42,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-03-17",54.8,58.36,54.75,55.65,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2213,"close":2215},"2025-03-14",49.43,54.94,54.82,{"symbol":5,"time":2217,"open":2218,"high":1588,"low":1655,"close":1593},"2025-03-13",50,{"symbol":5,"time":2220,"open":2221,"high":2222,"low":2223,"close":2224},"2025-03-12",53,53.1,50.38,50.44,{"symbol":5,"time":2226,"open":2181,"high":2227,"low":1833,"close":2228},"2025-03-11",53.19,52.16,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2221},"2025-03-10",50.49,53.67,49.55,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":2239},"2025-03-07",49.2,51.13,47.16,51,{"symbol":5,"time":2241,"open":2151,"high":2242,"low":2243,"close":1626},"2025-03-06",49.06,45.24,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":1626,"close":2248},"2025-03-05",47.6,49.4,48.47,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":2254},"2025-03-04",46.69,50.1,45.1,48.69,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":2153,"close":2259},"2025-03-03",48.49,50.88,50.31,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2025-02-28",45.23,48.7,43.75,46.85,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2025-02-27",46.04,47.87,41.58,45.16,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":1853},"2025-02-26",46.15,49.91,45.3,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2281,"close":1838},"2025-02-25",48.3,55.01,47.81,{"symbol":5,"time":2283,"open":2284,"high":2221,"low":1813,"close":2285},"2025-02-24",52,48.6,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2025-02-21",48.99,50.69,48,50.37,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":1844,"close":2296},"2025-02-20",48.98,49.49,48.26,{"symbol":5,"time":2298,"open":2142,"high":2299,"low":1616,"close":2300},"2025-02-19",48.5,46,{"symbol":5,"time":2302,"open":1673,"high":1829,"low":2303,"close":1829},"2025-02-18",39,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2308,"close":2309},"2025-02-14",37,38.25,35.51,36.65,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2315},"2025-02-13",35.06,44,34.99,36,[2317,2323,2328,2333,2338,2343,2348,2353,2358,2363,2368,2373,2378,2383,2387,2392,2397,2402,2407,2412,2417,2420,2425,2429,2434,2439,2444,2449,2454,2459,2464,2469,2474,2479,2484,2489,2494,2499,2504,2509,2514,2519,2524,2529,2534,2539,2544,2549,2554,2559,2564,2569,2574,2579,2583,2588,2592,2597,2602,2606,2610,2615,2620,2625,2630,2635,2640,2645,2650,2655,2660,2665,2669,2674,2679,2683,2688,2693,2697,2702,2707,2712,2717,2722,2727,2732,2736,2741,2746,2751,2755,2759,2764,2769,2773,2778,2783,2788,2793,2797,2802,2807,2812,2817,2822,2827,2832,2836,2841,2846,2851,2856,2861,2866,2871,2876,2881,2886,2891,2896,2901,2906,2911,2916,2921,2926,2931,2936,2941,2946,2951,2956,2961,2966,2971,2976,2981,2986,2991,2996,3001,3006,3011,3016,3021,3026,3031,3036,3041,3046,3051,3055,3060,3065,3070,3075,3080,3085,3090,3094,3099,3103,3108,3113,3117,3122,3127,3132,3136,3139,3144,3149,3153,3157,3160,3164,3168,3173,3176,3181,3186,3191,3196,3200,3205,3210,3214,3218,3222,3227,3232,3237,3241,3246,3250,3255,3260,3265,3270,3275,3279,3284,3289,3294,3299,3304,3309,3314,3319,3323,3327,3332,3335,3340,3345,3350,3355,3359,3361,3365,3370,3375,3379,3384,3388,3393,3398,3403,3406,3411,3416,3421,3426,3429,3434,3439,3444,3448,3453,3457,3462,3466,3471,3476,3481,3486,3491,3496,3501,3505,3509,3513,3518,3523,3528,3533,3538,3543,3548,3553,3558,3562,3567,3572,3577,3582,3586],{"symbol":2318,"time":26,"open":2319,"high":2320,"low":2321,"close":2322},"SPY",761.31,762,757.97,761.69,{"symbol":2318,"time":32,"open":2324,"high":2325,"low":2326,"close":2327},763.15,763.57,759.96,762.6,{"symbol":2318,"time":38,"open":2329,"high":2330,"low":2331,"close":2332},759.5,761.67,749.6,754.05,{"symbol":2318,"time":44,"open":2334,"high":2335,"low":2336,"close":2337},760.12,760.35,756.15,757.39,{"symbol":2318,"time":50,"open":2339,"high":2340,"low":2341,"close":2342},759,763.52,757.93,760.88,{"symbol":2318,"time":56,"open":2344,"high":2345,"low":2346,"close":2347},764.72,766.38,763.6,764.29,{"symbol":2318,"time":62,"open":2349,"high":2350,"low":2351,"close":2352},758.03,760.11,756.64,757.83,{"symbol":2318,"time":68,"open":2354,"high":2355,"low":2356,"close":2357},764.08,764.47,760.94,762.4,{"symbol":2318,"time":74,"open":2359,"high":2360,"low":2361,"close":2362},769.07,769.7,765.14,765.96,{"symbol":2318,"time":80,"open":2364,"high":2365,"low":2366,"close":2367},772.01,772.87,769,770.19,{"symbol":2318,"time":85,"open":2369,"high":2370,"low":2371,"close":2372},767.9,774.03,767.45,773.17,{"symbol":2318,"time":91,"open":2374,"high":2375,"low":2376,"close":2377},762.45,766.43,761.73,765.16,{"symbol":2318,"time":97,"open":2379,"high":2380,"low":2381,"close":2382},762.01,764.67,759.48,761.78,{"symbol":2318,"time":103,"open":2384,"high":2385,"low":2344,"close":2386},767.33,768,767.05,{"symbol":2318,"time":109,"open":2388,"high":2389,"low":2390,"close":2391},771.76,775.3,768.31,769.35,{"symbol":2318,"time":115,"open":2393,"high":2394,"low":2395,"close":2396},768.5,772.36,767.16,771.1,{"symbol":2318,"time":121,"open":2398,"high":2399,"low":2400,"close":2401},764.73,767.35,763.93,766.08,{"symbol":2318,"time":127,"open":2403,"high":2404,"low":2405,"close":2406},766.16,766.78,763.05,765.91,{"symbol":2318,"time":133,"open":2408,"high":2409,"low":2410,"close":2411},764.78,765.22,762.08,763.47,{"symbol":2318,"time":139,"open":2413,"high":2414,"low":2415,"close":2416},766.05,767.85,764.17,765.72,{"symbol":2318,"time":145,"open":2362,"high":2418,"low":2419,"close":2327},768.15,762.04,{"symbol":2318,"time":151,"open":2421,"high":2422,"low":2423,"close":2424},770.36,772.47,768.1,769.06,{"symbol":2318,"time":157,"open":2426,"high":2427,"low":2428,"close":2371},768.7,769.5,766.92,{"symbol":2318,"time":163,"open":2430,"high":2431,"low":2432,"close":2433},776.18,776.78,772.51,772.67,{"symbol":2318,"time":169,"open":2435,"high":2436,"low":2437,"close":2438},778.54,778.8,775.43,776.34,{"symbol":2318,"time":175,"open":2440,"high":2441,"low":2442,"close":2443},774.87,779.37,774.11,777.88,{"symbol":2318,"time":181,"open":2445,"high":2446,"low":2447,"close":2448},774.71,774.9,771.28,772.49,{"symbol":2318,"time":187,"open":2450,"high":2451,"low":2452,"close":2453},774.53,774.61,769.2,770.56,{"symbol":2318,"time":193,"open":2455,"high":2456,"low":2457,"close":2458},772.6,775.05,771.62,773.03,{"symbol":2318,"time":199,"open":2460,"high":2461,"low":2462,"close":2463},771.02,773.92,769.61,773.26,{"symbol":2318,"time":205,"open":2465,"high":2466,"low":2467,"close":2468},770.21,771.82,767.46,768.56,{"symbol":2318,"time":211,"open":2470,"high":2471,"low":2472,"close":2473},775.85,776.85,769.51,769.79,{"symbol":2318,"time":217,"open":2475,"high":2476,"low":2477,"close":2478},760.63,773.41,760.52,771.33,{"symbol":2318,"time":223,"open":2480,"high":2481,"low":2482,"close":2483},749.44,758.58,748.8,757.67,{"symbol":2318,"time":229,"open":2485,"high":2486,"low":2487,"close":2488},744.68,748.9,737.68,747.03,{"symbol":2318,"time":235,"open":2490,"high":2491,"low":2492,"close":2493},736.05,742.45,734.59,741.69,{"symbol":2318,"time":241,"open":2495,"high":2496,"low":2497,"close":2498},739.97,742.68,729.1,729.46,{"symbol":2318,"time":247,"open":2500,"high":2501,"low":2502,"close":2503},739.19,742.79,735.98,740.86,{"symbol":2318,"time":253,"open":2505,"high":2506,"low":2507,"close":2508},744.91,745.53,735.87,739.09,{"symbol":2318,"time":258,"open":2510,"high":2511,"low":2512,"close":2513},738.51,743.72,737.29,738.93,{"symbol":2318,"time":264,"open":2515,"high":2516,"low":2517,"close":2518},739.37,742.56,735.21,738.18,{"symbol":2318,"time":270,"open":2520,"high":2521,"low":2522,"close":2523},746.62,750.02,746.37,747.41,{"symbol":2318,"time":276,"open":2525,"high":2526,"low":2527,"close":2528},746.29,749.04,744.18,748.28,{"symbol":2318,"time":282,"open":2530,"high":2531,"low":2532,"close":2533},747.06,748.73,741.51,742.09,{"symbol":2318,"time":288,"open":2535,"high":2536,"low":2537,"close":2538},742.08,747.29,740.8,743.29,{"symbol":2318,"time":294,"open":2540,"high":2541,"low":2542,"close":2543},752.76,754.57,747.88,750.72,{"symbol":2318,"time":300,"open":2545,"high":2546,"low":2547,"close":2548},754.24,755.58,750.2,754.81,{"symbol":2318,"time":306,"open":2550,"high":2551,"low":2552,"close":2553},750.91,753.34,748.66,751.83,{"symbol":2318,"time":312,"open":2555,"high":2556,"low":2557,"close":2558},752.47,753.91,748,749.17,{"symbol":2318,"time":318,"open":2560,"high":2561,"low":2562,"close":2563},752.05,755.42,748.1,754.95,{"symbol":2318,"time":324,"open":2565,"high":2566,"low":2567,"close":2568},747.35,751.97,745.59,751.71,{"symbol":2318,"time":330,"open":2570,"high":2571,"low":2572,"close":2573},743.16,746.15,739.51,745.4,{"symbol":2318,"time":336,"open":2575,"high":2576,"low":2577,"close":2578},750.22,750.96,745.21,747.71,{"symbol":2318,"time":342,"open":2580,"high":2581,"low":2523,"close":2582},748.74,752.41,751.28,{"symbol":2318,"time":348,"open":2584,"high":2585,"low":2586,"close":2587},747.4,751.31,740.03,744.78,{"symbol":2318,"time":354,"open":2589,"high":2480,"low":2590,"close":2591},745,742.38,745.76,{"symbol":2318,"time":360,"open":2593,"high":2594,"low":2595,"close":2596},741.29,748.02,740.89,746.77,{"symbol":2318,"time":366,"open":2598,"high":2599,"low":2600,"close":2601},736.53,741.56,732.09,741,{"symbol":2318,"time":371,"open":2603,"high":2598,"low":2604,"close":2605},728.95,716.58,728.99,{"symbol":2318,"time":376,"open":2607,"high":2515,"low":2608,"close":2609},738.91,729.6,734.3,{"symbol":2318,"time":382,"open":2611,"high":2612,"low":2613,"close":2614},735.17,739.95,730.84,733.24,{"symbol":2318,"time":388,"open":2616,"high":2617,"low":2618,"close":2619},733.81,739.63,732.3,733.58,{"symbol":2318,"time":394,"open":2621,"high":2622,"low":2623,"close":2624},747.7,750.18,743.13,744.39,{"symbol":2318,"time":399,"open":2626,"high":2627,"low":2628,"close":2629},747.76,748.23,743.86,746.74,{"symbol":2318,"time":405,"open":2631,"high":2632,"low":2633,"close":2634},751.29,752.15,739.22,740.96,{"symbol":2318,"time":410,"open":2636,"high":2637,"low":2638,"close":2639},754.55,755.44,749.88,750.33,{"symbol":2318,"time":416,"open":2641,"high":2642,"low":2643,"close":2644},751.85,756.68,751.76,754.83,{"symbol":2318,"time":422,"open":2646,"high":2647,"low":2648,"close":2649},740.71,744.44,735.03,741.75,{"symbol":2318,"time":428,"open":2651,"high":2652,"low":2653,"close":2654},728.76,740,724.41,737.76,{"symbol":2318,"time":433,"open":2656,"high":2657,"low":2658,"close":2659},733.39,738.38,725.33,725.43,{"symbol":2318,"time":438,"open":2661,"high":2662,"low":2663,"close":2664},743.63,746.9,722.59,737.05,{"symbol":2318,"time":444,"open":2666,"high":2667,"low":2668,"close":2633},743.36,745.34,738.19,{"symbol":2318,"time":450,"open":2670,"high":2671,"low":2672,"close":2673},752.31,752.82,735.53,737.55,{"symbol":2318,"time":456,"open":2675,"high":2676,"low":2677,"close":2678},752.1,758.31,751.47,757.09,{"symbol":2318,"time":462,"open":2680,"high":2681,"low":2682,"close":2545},758.15,758.8,753.57,{"symbol":2318,"time":468,"open":2684,"high":2685,"low":2686,"close":2687},757.03,760.4,756.75,759.57,{"symbol":2318,"time":474,"open":2689,"high":2690,"low":2691,"close":2692},755.36,760.28,754.69,758.54,{"symbol":2318,"time":480,"open":2694,"high":2695,"low":2691,"close":2696},755.9,758.08,756.48,{"symbol":2318,"time":485,"open":2698,"high":2699,"low":2700,"close":2701},750.25,755.15,749.23,754.6,{"symbol":2318,"time":491,"open":2703,"high":2704,"low":2705,"close":2706},750.88,751.38,748.22,750.46,{"symbol":2318,"time":497,"open":2708,"high":2709,"low":2710,"close":2711},750.01,752.13,748.37,750.59,{"symbol":2318,"time":503,"open":2713,"high":2714,"low":2715,"close":2716},746.24,748.94,744.48,745.64,{"symbol":2318,"time":509,"open":2718,"high":2719,"low":2720,"close":2721},738.64,744.87,737.03,742.72,{"symbol":2318,"time":514,"open":2723,"high":2724,"low":2725,"close":2726},735.71,741.87,733.89,741.25,{"symbol":2318,"time":520,"open":2728,"high":2729,"low":2730,"close":2731},734.78,737.65,731.53,733.73,{"symbol":2318,"time":526,"open":2733,"high":2734,"low":2656,"close":2735},739.83,741.42,738.65,{"symbol":2318,"time":532,"open":2737,"high":2738,"low":2739,"close":2740},741.79,743.46,737.96,739.17,{"symbol":2318,"time":538,"open":2742,"high":2743,"low":2744,"close":2745},743.65,749.53,743.56,748.17,{"symbol":2318,"time":544,"open":2747,"high":2748,"low":2749,"close":2750},738.47,743.91,735.47,742.31,{"symbol":2318,"time":550,"open":2752,"high":2753,"low":2754,"close":2518},736.89,738.84,731.83,{"symbol":2318,"time":556,"open":2756,"high":2757,"low":2756,"close":2758},736.45,740.79,739.3,{"symbol":2318,"time":562,"open":2760,"high":2761,"low":2762,"close":2763},734.93,738.08,734.57,737.62,{"symbol":2318,"time":568,"open":2765,"high":2766,"low":2767,"close":2768},735.05,736.13,729.75,731.58,{"symbol":2318,"time":574,"open":2770,"high":2492,"low":2771,"close":2772},728.16,727.82,733.83,{"symbol":2318,"time":580,"open":2774,"high":2775,"low":2776,"close":2777},721.77,725.04,721.49,723.77,{"symbol":2318,"time":586,"open":2779,"high":2780,"low":2781,"close":2782},720.07,722.12,714.99,718.01,{"symbol":2318,"time":592,"open":2784,"high":2785,"low":2786,"close":2787},721.25,724.87,720.47,720.65,{"symbol":2318,"time":598,"open":2789,"high":2790,"low":2791,"close":2792},714.63,719.79,710.45,718.66,{"symbol":2318,"time":604,"open":708,"high":2794,"low":2795,"close":2796},712.2,708.37,711.58,{"symbol":2318,"time":610,"open":2798,"high":2799,"low":2800,"close":2801},711.82,712.88,709.25,711.69,{"symbol":2318,"time":616,"open":2803,"high":2804,"low":2805,"close":2806},713.17,715.63,712.3,715.17,{"symbol":2318,"time":622,"open":2808,"high":2809,"low":2810,"close":2811},710.75,714.47,709.01,713.94,{"symbol":2318,"time":628,"open":2813,"high":2814,"low":2815,"close":2816},709.5,712.36,702.28,708.45,{"symbol":2318,"time":634,"open":2818,"high":2819,"low":2820,"close":2821},709.15,711.45,708.22,711.21,{"symbol":2318,"time":640,"open":2823,"high":2824,"low":2825,"close":2826},710.28,711.28,702.64,704.08,{"symbol":2318,"time":646,"open":2828,"high":2829,"low":2830,"close":2831},708.78,709.91,706.14,708.72,{"symbol":2318,"time":652,"open":2830,"high":2833,"low":2834,"close":2835},712.39,705.76,710.14,{"symbol":2318,"time":658,"open":2837,"high":2838,"low":2839,"close":2840},701.06,702.78,698.53,701.66,{"symbol":2318,"time":664,"open":2842,"high":2843,"low":2844,"close":2845},695.26,700.28,694.2,699.94,{"symbol":2318,"time":670,"open":2847,"high":2848,"low":2849,"close":2850},687.69,694.58,687.66,694.46,{"symbol":2318,"time":676,"open":2852,"high":2853,"low":2854,"close":2855},677.41,686.3,676.58,686.1,{"symbol":2318,"time":682,"open":2857,"high":2858,"low":2859,"close":2860},681.32,682.03,678.45,679.46,{"symbol":2318,"time":687,"open":2862,"high":2863,"low":2864,"close":2865},674.84,681.16,673.77,679.91,{"symbol":2318,"time":693,"open":2867,"high":2868,"low":2869,"close":2870},676.39,677.08,671.46,676.01,{"symbol":2318,"time":699,"open":2872,"high":2873,"low":2874,"close":2875},656.65,659.61,651.06,659.22,{"symbol":2318,"time":705,"open":2877,"high":2878,"low":2879,"close":2880},655.86,659.72,655.52,658.93,{"symbol":2318,"time":711,"open":2882,"high":2883,"low":2884,"close":2885},646.42,658.2,645.11,655.83,{"symbol":2318,"time":717,"open":2887,"high":2888,"low":2889,"close":2890},653.9,658.52,653,655.24,{"symbol":2318,"time":723,"open":2892,"high":2893,"low":2894,"close":2895},638.94,651.54,637.98,650.34,{"symbol":2318,"time":729,"open":2897,"high":2898,"low":2899,"close":2900},640.11,640.37,629.28,631.97,{"symbol":2318,"time":735,"open":2902,"high":2903,"low":2904,"close":2905},642.5,642.66,633.11,634.09,{"symbol":2318,"time":741,"open":2907,"high":2908,"low":2909,"close":2910},652.06,654.85,644.82,645.09,{"symbol":2318,"time":747,"open":2912,"high":2913,"low":2914,"close":2915},658.67,660.89,654.24,656.82,{"symbol":2318,"time":752,"open":2917,"high":2918,"low":2919,"close":2920},651.32,657.03,649.88,653.18,{"symbol":2318,"time":758,"open":2922,"high":2923,"low":2924,"close":2925},658.07,662.62,653.94,655.38,{"symbol":2318,"time":764,"open":2927,"high":2928,"low":2929,"close":2930},656.51,656.69,644.72,648.57,{"symbol":2318,"time":770,"open":2932,"high":2933,"low":2934,"close":2935},656.97,662.98,655.17,659.8,{"symbol":2318,"time":776,"open":2937,"high":2938,"low":2939,"close":2940},668.36,669.72,661.19,661.43,{"symbol":2318,"time":782,"open":2942,"high":2943,"low":2944,"close":2945},672.39,674.44,669.7,670.79,{"symbol":2318,"time":787,"open":2947,"high":2948,"low":2949,"close":2950},668.38,672.07,667.12,669.03,{"symbol":2318,"time":793,"open":2952,"high":2953,"low":2954,"close":2955},669.27,672.34,661.36,662.29,{"symbol":2318,"time":799,"open":2957,"high":2958,"low":2959,"close":2960},671.16,671.65,665.87,666.06,{"symbol":2318,"time":805,"open":2962,"high":2963,"low":2964,"close":2965},677.58,680.08,673.34,676.33,{"symbol":2318,"time":811,"open":2967,"high":2968,"low":2969,"close":2970},677.72,683.36,674.76,677.18,{"symbol":2318,"time":817,"open":2972,"high":2973,"low":2974,"close":2975},666.39,679.92,662.39,678.27,{"symbol":2318,"time":822,"open":2977,"high":2978,"low":2979,"close":2980},673.41,676.11,669.76,672.38,{"symbol":2318,"time":828,"open":2982,"high":2983,"low":2984,"close":2985},682.08,685.53,675.61,681.31,{"symbol":2318,"time":834,"open":2987,"high":2988,"low":2989,"close":2990},681.63,687.09,679.62,685.13,{"symbol":2318,"time":840,"open":2992,"high":2993,"low":2994,"close":2995},675.06,682.61,669.66,680.33,{"symbol":2318,"time":846,"open":2997,"high":2998,"low":2999,"close":3000},678.7,688.62,678.02,686.38,{"symbol":2318,"time":852,"open":3002,"high":3003,"low":3004,"close":3005},683.09,686.86,681.64,685.99,{"symbol":2318,"time":858,"open":3007,"high":3008,"low":3009,"close":3010},693.28,693.3,684.35,689.3,{"symbol":2318,"time":864,"open":3012,"high":3013,"low":3014,"close":3015},690.18,693.68,690.1,693.15,{"symbol":2318,"time":869,"open":3017,"high":3018,"low":3019,"close":3020},681.9,688.35,680,687.35,{"symbol":2318,"time":874,"open":3022,"high":3023,"low":3024,"close":3025},687.83,690,680.37,682.39,{"symbol":2318,"time":880,"open":3027,"high":3028,"low":3029,"close":3030},682.32,690.06,681.73,689.43,{"symbol":2318,"time":886,"open":3032,"high":3033,"low":3034,"close":3035},683.84,686.18,681.55,684.48,{"symbol":2318,"time":892,"open":3037,"high":3038,"low":3039,"close":3040},684.02,689.15,682.83,686.29,{"symbol":2318,"time":898,"open":3042,"high":3043,"low":3044,"close":3045},680.14,684.94,675.78,682.85,{"symbol":2318,"time":904,"open":3047,"high":3048,"low":3049,"close":3050},681.69,686.28,677.52,681.75,{"symbol":2318,"time":910,"open":3052,"high":3053,"low":3024,"close":3054},694.24,695.35,681.27,{"symbol":2318,"time":916,"open":3056,"high":3057,"low":3058,"close":3059},696.39,697.14,689.18,691.96,{"symbol":2318,"time":922,"open":3061,"high":3062,"low":3063,"close":3064},694.95,696.54,691.66,692.12,{"symbol":2318,"time":928,"open":3066,"high":3067,"low":3068,"close":3069},689.42,695.87,688.34,693.95,{"symbol":2318,"time":934,"open":3071,"high":3072,"low":3073,"close":3074},681.46,692.31,680.85,690.62,{"symbol":2318,"time":940,"open":3076,"high":3077,"low":3078,"close":3079},680.94,683.69,675.79,677.62,{"symbol":2318,"time":946,"open":3081,"high":3082,"low":3083,"close":3084},690.35,691.45,681.76,686.19,{"symbol":2318,"time":951,"open":3086,"high":3087,"low":3088,"close":3089},696.21,696.96,684.03,689.53,{"symbol":2318,"time":957,"open":3091,"high":3092,"low":3066,"close":3093},689.58,696.93,695.41,{"symbol":2318,"time":963,"open":3095,"high":3096,"low":3097,"close":3098},691.79,694.21,687.12,691.97,{"symbol":2318,"time":969,"open":3056,"high":3100,"low":3101,"close":3102},697.06,684.83,694.04,{"symbol":2318,"time":975,"open":3104,"high":3105,"low":3106,"close":3107},697.05,697.84,693.94,695.42,{"symbol":2318,"time":981,"open":3109,"high":3110,"low":3111,"close":3112},694.18,696.53,693.57,695.49,{"symbol":2318,"time":987,"open":3114,"high":3115,"low":3116,"close":721},690.49,694.13,689.92,{"symbol":2318,"time":993,"open":3118,"high":3119,"low":3120,"close":3121},688.15,690.96,687.16,689.23,{"symbol":2318,"time":999,"open":3123,"high":3124,"low":3125,"close":3126},689.85,691.13,686.92,688.98,{"symbol":2318,"time":1004,"open":3128,"high":3129,"low":3130,"close":3131},679.65,688.74,678.13,685.4,{"symbol":2318,"time":1009,"open":3133,"high":3134,"low":3135,"close":2962},681.49,684.77,676.57,{"symbol":2318,"time":1014,"open":3137,"high":3138,"low":3014,"close":3063},693.66,694.25,{"symbol":2318,"time":1020,"open":3140,"high":3141,"low":3142,"close":3143},694.57,695.45,691.25,692.24,{"symbol":2318,"time":1026,"open":3145,"high":3146,"low":3147,"close":3148},691,691.72,686.04,690.36,{"symbol":2318,"time":1032,"open":3112,"high":3150,"low":3151,"close":3152},696.09,691.35,693.77,{"symbol":2318,"time":1038,"open":3154,"high":3150,"low":3155,"close":3156},690.68,690.63,695.16,{"symbol":2318,"time":1043,"open":3155,"high":3158,"low":3058,"close":3159},695.31,694.07,{"symbol":2318,"time":1049,"open":3161,"high":3074,"low":3162,"close":3163},688.82,687.49,689.51,{"symbol":2318,"time":1054,"open":3165,"high":3166,"low":3167,"close":3091},692.19,693.96,689.32,{"symbol":2318,"time":1060,"open":3169,"high":3170,"low":3171,"close":3172},687.93,692.32,687.78,691.81,{"symbol":2318,"time":1066,"open":3174,"high":3030,"low":3000,"close":3175},686.54,687.72,{"symbol":2318,"time":1072,"open":3177,"high":3178,"low":3179,"close":3180},685.71,686.87,679.82,683.17,{"symbol":2318,"time":1078,"open":3182,"high":3183,"low":3184,"close":3185},687.14,687.36,681.71,681.92,{"symbol":2318,"time":1084,"open":3187,"high":3188,"low":3189,"close":3190},687.45,688.56,686.58,687.01,{"symbol":2318,"time":1090,"open":3192,"high":3193,"low":3194,"close":3195},687.54,689.2,686.07,687.85,{"symbol":2318,"time":1096,"open":3197,"high":3063,"low":3198,"close":3199},690.64,689.27,690.31,{"symbol":2318,"time":1102,"open":3201,"high":3202,"low":3203,"close":3204},687.95,690.83,687.8,690.38,{"symbol":2318,"time":1108,"open":3206,"high":3207,"low":3208,"close":3209},683.92,688.2,683.87,687.96,{"symbol":2318,"time":1113,"open":3211,"high":3212,"low":3213,"close":3101},683.94,685.36,680.59,{"symbol":2318,"time":1119,"open":3215,"high":3216,"low":3217,"close":3213},676.59,681.09,676.47,{"symbol":2318,"time":1125,"open":3219,"high":3220,"low":3221,"close":3217},677.6,680.74,674.9,{"symbol":2318,"time":1131,"open":3223,"high":3224,"low":3225,"close":3226},679.89,680.44,671.2,671.4,{"symbol":2318,"time":1137,"open":3228,"high":3229,"low":3230,"close":3231},679.23,681.08,674.98,678.87,{"symbol":2318,"time":1143,"open":3233,"high":3234,"low":3235,"close":3236},685.74,685.76,679.25,680.73,{"symbol":2318,"time":1149,"open":3238,"high":3239,"low":3240,"close":3083},688.17,688.88,679.17,{"symbol":2318,"time":1155,"open":3242,"high":3243,"low":3244,"close":3245},685.14,689.25,682.17,689.17,{"symbol":2318,"time":1161,"open":3247,"high":3248,"low":2985,"close":3249},682.56,688.97,687.57,{"symbol":2318,"time":1167,"open":3251,"high":3252,"low":3253,"close":3254},683.15,685.39,682.59,683.04,{"symbol":2318,"time":1172,"open":3256,"high":3257,"low":3258,"close":3259},686.59,686.64,681.57,683.63,{"symbol":2318,"time":1178,"open":3261,"high":3262,"low":3263,"close":3264},685.47,688.39,684.58,685.69,{"symbol":2318,"time":1184,"open":3266,"high":3267,"low":3268,"close":3269},685.3,685.37,681.34,684.39,{"symbol":2318,"time":1190,"open":3271,"high":3272,"low":3273,"close":3274},680.57,684.91,679.69,683.89,{"symbol":2318,"time":1196,"open":3185,"high":3276,"low":3277,"close":3278},683.82,679.33,681.53,{"symbol":2318,"time":1201,"open":3280,"high":3281,"low":3282,"close":3283},678.81,682.99,678.74,680.27,{"symbol":2318,"time":1207,"open":3285,"high":3286,"low":3287,"close":3288},680.86,683.67,680.5,683.39,{"symbol":2318,"time":1213,"open":3290,"high":3291,"low":3292,"close":3293},677.63,681.7,676.72,679.68,{"symbol":2318,"time":1219,"open":3295,"high":3296,"low":3297,"close":3298},668.63,676.21,664.48,675.02,{"symbol":2318,"time":1225,"open":3300,"high":3301,"low":3302,"close":3303},662.69,670.06,661.59,668.73,{"symbol":2318,"time":1231,"open":3305,"high":3306,"low":3307,"close":3308},655.05,664.55,650.85,659.03,{"symbol":2318,"time":1237,"open":3310,"high":3311,"low":3312,"close":3313},672.91,675.56,651.89,652.53,{"symbol":2318,"time":1243,"open":3315,"high":3316,"low":3317,"close":3318},660.78,667.34,658.75,662.63,{"symbol":2318,"time":1249,"open":3320,"high":3321,"low":2877,"close":3322},662.1,665.12,660.08,{"symbol":2318,"time":1255,"open":2944,"high":3324,"low":3325,"close":3326},673.71,662.17,665.67,{"symbol":2318,"time":1261,"open":3328,"high":3329,"low":3330,"close":3331},665.38,675.66,663.27,671.93,{"symbol":2318,"time":1266,"open":3287,"high":3285,"low":3333,"close":3334},670.52,672.04,{"symbol":2318,"time":1272,"open":3336,"high":3337,"low":3338,"close":3339},684.79,684.96,680.95,683.38,{"symbol":2318,"time":1278,"open":3341,"high":3342,"low":3343,"close":3344},679.95,683.57,678.73,683,{"symbol":2318,"time":1283,"open":3346,"high":3347,"low":3348,"close":3349},677.24,682.18,675.03,681.44,{"symbol":2318,"time":1288,"open":3351,"high":3352,"low":3353,"close":3354},667.91,671.08,661.21,670.97,{"symbol":2318,"time":1294,"open":3217,"high":3356,"low":3357,"close":3358},677.38,668.72,670.31,{"symbol":2318,"time":1300,"open":3230,"high":3285,"low":3360,"close":2962},674.17,{"symbol":2318,"time":1305,"open":2978,"high":3362,"low":3363,"close":3364},679.96,674.58,675.24,{"symbol":2318,"time":1311,"open":3366,"high":3367,"low":3368,"close":3369},685.67,685.8,679.94,683.34,{"symbol":2318,"time":1317,"open":3371,"high":3372,"low":3373,"close":3374},685.04,685.08,679.24,682.06,{"symbol":2318,"time":1323,"open":3376,"high":3377,"low":3378,"close":3378},683.9,685.94,679.83,{"symbol":2318,"time":1329,"open":3380,"high":3381,"low":3382,"close":3383},688.72,689.7,682.87,687.39,{"symbol":2318,"time":1335,"open":3385,"high":3386,"low":3101,"close":3387},687.05,688.91,687.06,{"symbol":2318,"time":1341,"open":3389,"high":3390,"low":3391,"close":3392},682.73,685.54,682.12,685.24,{"symbol":2318,"time":1347,"open":3394,"high":3395,"low":3396,"close":3397},676.46,678.47,675.65,677.25,{"symbol":2318,"time":1353,"open":3399,"high":3400,"low":3401,"close":3402},668.12,672.71,667.8,671.76,{"symbol":2318,"time":1359,"open":3404,"high":3404,"low":3405,"close":3401},672,663.3,{"symbol":2318,"time":1365,"open":3407,"high":3408,"low":3409,"close":3410},671.44,672.99,669.98,671.29,{"symbol":2318,"time":1371,"open":3412,"high":3413,"low":3414,"close":3415},667.32,672.21,667.27,671.3,{"symbol":2318,"time":1377,"open":3417,"high":3418,"low":3419,"close":3420},659.5,665.76,658.14,664.39,{"symbol":2318,"time":1383,"open":3422,"high":3423,"low":3424,"close":3425},666.82,668.71,657.11,660.64,{"symbol":2318,"time":1388,"open":3422,"high":3427,"low":2880,"close":3428},670.23,665.17,{"symbol":2318,"time":1394,"open":3430,"high":3431,"low":3432,"close":3433},657.17,665.83,653.17,662.23,{"symbol":2318,"time":1400,"open":3435,"high":3436,"low":3437,"close":3438},660.65,665.13,659.77,663.04,{"symbol":2318,"time":1406,"open":3440,"high":3441,"low":3442,"close":3443},672.13,673.95,652.84,653.02,{"symbol":2318,"time":1412,"open":3445,"high":3446,"low":3447,"close":2957},673.53,673.94,669.21,{"symbol":2318,"time":1418,"open":3449,"high":3450,"low":3451,"close":3452},670.25,673.21,669.42,673.11,{"symbol":2318,"time":1424,"open":3454,"high":3408,"low":3455,"close":3456},672.54,667.67,669.12,{"symbol":2318,"time":1429,"open":3458,"high":3459,"low":3460,"close":3461},671.62,672.51,669.46,671.61,{"symbol":2318,"time":1435,"open":3463,"high":3464,"low":3465,"close":3447},669.99,672.68,668.16,{"symbol":2318,"time":1441,"open":3467,"high":3468,"low":3469,"close":3470},670.45,670.57,666.78,669.22,{"symbol":2318,"time":1447,"open":3472,"high":3473,"low":3474,"close":3475},663.17,669.37,663.06,668.45,{"symbol":2318,"time":1453,"open":3477,"high":3478,"low":3479,"close":3480},662.93,666.65,661.61,666.18,{"symbol":2318,"time":1459,"open":3482,"high":3483,"low":3484,"close":3485},664.36,665.28,661.86,663.68,{"symbol":2318,"time":1465,"open":3487,"high":3488,"low":3489,"close":3490},659.51,662.37,657.88,661.82,{"symbol":2318,"time":1471,"open":3492,"high":3493,"low":3494,"close":3495},657.94,659.41,654.41,658.05,{"symbol":2318,"time":1477,"open":3497,"high":3498,"low":3499,"close":3500},664.51,664.61,659.67,661.1,{"symbol":2318,"time":1483,"open":3502,"high":3316,"low":3503,"close":3504},666.72,661.98,663.21,{"symbol":2318,"time":1489,"open":3506,"high":3507,"low":3325,"close":3508},662.2,667.29,666.84,{"symbol":2318,"time":1495,"open":3510,"high":3306,"low":3511,"close":3512},662.33,660.37,663.7,{"symbol":2318,"time":1501,"open":3514,"high":3515,"low":3516,"close":3517},661.89,664.89,660.27,662.26,{"symbol":2318,"time":1507,"open":3519,"high":3520,"low":3521,"close":3522},660.01,661.72,654.3,659.18,{"symbol":2318,"time":1513,"open":3524,"high":3525,"low":3526,"close":3527},661.47,661.78,659.21,660,{"symbol":2318,"time":1519,"open":3529,"high":3530,"low":3531,"close":3532},659.64,661.04,659.34,660.91,{"symbol":2318,"time":1525,"open":3534,"high":3535,"low":3536,"close":3537},657.6,659.11,656.9,657.41,{"symbol":2318,"time":1531,"open":3539,"high":3540,"low":3541,"close":3542},654.18,658.33,653.59,657.63,{"symbol":2318,"time":1537,"open":3544,"high":3545,"low":3546,"close":3547},653.62,654.55,650.63,652.21,{"symbol":2318,"time":1543,"open":3549,"high":3550,"low":3551,"close":3552},648.97,650.86,647.22,650.33,{"symbol":2318,"time":1549,"open":3554,"high":3555,"low":3556,"close":3557},648.62,649.84,647.23,648.83,{"symbol":2318,"time":1555,"open":3559,"high":3547,"low":3560,"close":3561},651.48,643.33,647.24,{"symbol":2318,"time":1561,"open":3563,"high":3564,"low":3565,"close":3566},644.42,649.15,643.51,649.12,{"symbol":2318,"time":1567,"open":3568,"high":3569,"low":3570,"close":3571},642.67,644.21,640.46,643.74,{"symbol":2318,"time":1573,"open":3573,"high":3574,"low":3575,"close":3576},637.5,640.49,634.92,640.27,{"symbol":2318,"time":1579,"open":3578,"high":3579,"low":3580,"close":3581},647.47,647.84,643.14,645.05,{"symbol":2318,"time":1585,"open":3561,"high":3583,"low":3584,"close":3585},649.48,645.34,648.92,{"symbol":2318,"time":1590,"open":3587,"high":3588,"low":3563,"close":3589},644.57,647.37,646.63,[3591,3595,3599,3602,3605,3608,3611,3612,3615,3617,3619,3621,3623,3625,3627,3629,3631,3633,3635,3637,3639,3641,3643,3645,3647,3649,3651,3653,3655,3656,3657,3659,3661,3663,3665,3667,3669,3671,3673,3675,3677,3679,3681,3683,3685,3687,3689],{"time":26,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3592,"trading_system":3593,"datetime":3594},"BULLISH","MACD","2026-09-18 00:00:00",{"time":44,"symbol":5,"current_signal":3596,"signal_change":23,"signal_type":3597,"trading_system":3593,"datetime":3598},"False","BEARISH","2026-09-15 00:00:00",{"time":74,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3592,"trading_system":3600,"datetime":3601},"MA","2026-09-08 00:00:00",{"time":85,"symbol":5,"current_signal":3596,"signal_change":23,"signal_type":3597,"trading_system":3603,"datetime":3604},"ADX","2026-09-03 00:00:00",{"time":151,"symbol":5,"current_signal":3596,"signal_change":23,"signal_type":3597,"trading_system":3606,"datetime":3607},"RSI","2026-08-19 00:00:00",{"time":163,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3592,"trading_system":3609,"datetime":3610},"BollingerBands","2026-08-17 00:00:00",{"time":163,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3592,"trading_system":3603,"datetime":3610},{"time":169,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3592,"trading_system":3613,"datetime":3614},"CCI","2026-08-14 00:00:00",{"time":193,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3592,"trading_system":3593,"datetime":3616},"2026-08-10 00:00:00",{"time":199,"symbol":5,"current_signal":3596,"signal_change":23,"signal_type":3597,"trading_system":3593,"datetime":3618},"2026-08-07 00:00:00",{"time":205,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3592,"trading_system":3593,"datetime":3620},"2026-08-06 00:00:00",{"time":241,"symbol":5,"current_signal":3596,"signal_change":23,"signal_type":3597,"trading_system":3609,"datetime":3622},"2026-07-29 00:00:00",{"time":258,"symbol":5,"current_signal":3596,"signal_change":23,"signal_type":3597,"trading_system":3600,"datetime":3624},"2026-07-24 00:00:00",{"time":288,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3592,"trading_system":3606,"datetime":3626},"2026-07-17 00:00:00",{"time":336,"symbol":5,"current_signal":3596,"signal_change":23,"signal_type":3597,"trading_system":3613,"datetime":3628},"2026-07-07 00:00:00",{"time":342,"symbol":5,"current_signal":3596,"signal_change":23,"signal_type":3597,"trading_system":3603,"datetime":3630},"2026-07-06 00:00:00",{"time":354,"symbol":5,"current_signal":3596,"signal_change":23,"signal_type":3597,"trading_system":3593,"datetime":3632},"2026-07-01 00:00:00",{"time":360,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3592,"trading_system":3593,"datetime":3634},"2026-06-30 00:00:00",{"time":366,"symbol":5,"current_signal":3596,"signal_change":23,"signal_type":3597,"trading_system":3593,"datetime":3636},"2026-06-29 00:00:00",{"time":376,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3592,"trading_system":3593,"datetime":3638},"2026-06-25 00:00:00",{"time":382,"symbol":5,"current_signal":3596,"signal_change":23,"signal_type":3597,"trading_system":3593,"datetime":3640},"2026-06-24 00:00:00",{"time":422,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3592,"trading_system":3593,"datetime":3642},"2026-06-12 00:00:00",{"time":450,"symbol":5,"current_signal":3596,"signal_change":23,"signal_type":3597,"trading_system":3593,"datetime":3644},"2026-06-05 00:00:00",{"time":485,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3592,"trading_system":3593,"datetime":3646},"2026-05-28 00:00:00",{"time":526,"symbol":5,"current_signal":3596,"signal_change":23,"signal_type":3597,"trading_system":3593,"datetime":3648},"2026-05-18 00:00:00",{"time":699,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3592,"trading_system":3593,"datetime":3650},"2026-04-07 00:00:00",{"time":747,"symbol":5,"current_signal":3596,"signal_change":23,"signal_type":3597,"trading_system":3593,"datetime":3652},"2026-03-25 00:00:00",{"time":787,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3592,"trading_system":3609,"datetime":3654},"2026-03-16 00:00:00",{"time":787,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3592,"trading_system":3613,"datetime":3654},{"time":787,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3592,"trading_system":3593,"datetime":3654},{"time":822,"symbol":5,"current_signal":3596,"signal_change":23,"signal_type":3597,"trading_system":3609,"datetime":3658},"2026-03-06 00:00:00",{"time":840,"symbol":5,"current_signal":3596,"signal_change":23,"signal_type":3597,"trading_system":3613,"datetime":3660},"2026-03-03 00:00:00",{"time":864,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3592,"trading_system":3603,"datetime":3662},"2026-02-25 00:00:00",{"time":869,"symbol":5,"current_signal":3596,"signal_change":23,"signal_type":3597,"trading_system":3603,"datetime":3664},"2026-02-24 00:00:00",{"time":922,"symbol":5,"current_signal":3596,"signal_change":23,"signal_type":3597,"trading_system":3593,"datetime":3666},"2026-02-10 00:00:00",{"time":940,"symbol":5,"current_signal":3596,"signal_change":23,"signal_type":3597,"trading_system":3606,"datetime":3668},"2026-02-05 00:00:00",{"time":1113,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3592,"trading_system":3593,"datetime":3670},"2025-12-22 00:00:00",{"time":1119,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3592,"trading_system":3613,"datetime":3672},"2025-12-19 00:00:00",{"time":1125,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3592,"trading_system":3603,"datetime":3674},"2025-12-18 00:00:00",{"time":1184,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3592,"trading_system":3606,"datetime":3676},"2025-12-04 00:00:00",{"time":1190,"symbol":5,"current_signal":3596,"signal_change":23,"signal_type":3597,"trading_system":3613,"datetime":3678},"2025-12-03 00:00:00",{"time":1219,"symbol":5,"current_signal":3596,"signal_change":23,"signal_type":3597,"trading_system":3603,"datetime":3680},"2025-11-25 00:00:00",{"time":1225,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3592,"trading_system":3603,"datetime":3682},"2025-11-24 00:00:00",{"time":1237,"symbol":5,"current_signal":3596,"signal_change":23,"signal_type":3597,"trading_system":3603,"datetime":3684},"2025-11-20 00:00:00",{"time":1243,"symbol":5,"current_signal":3596,"signal_change":23,"signal_type":3597,"trading_system":3593,"datetime":3686},"2025-11-19 00:00:00",{"time":1388,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3592,"trading_system":3593,"datetime":3688},"2025-10-15 00:00:00",{"time":1406,"symbol":5,"current_signal":3596,"signal_change":23,"signal_type":3597,"trading_system":3593,"datetime":3690},"2025-10-10 00:00:00",[3692,3698,3704,3709,3714,3719,3724,3729,3735,3740,3745,3750,3756,3761,3765,3770,3775],{"symbol":5,"form":3693,"filingdate":747,"primarydocument":3694,"accessionnumber":3695,"filing_url":3696,"sec_url":3697},"8-K","d136592d8k.htm","0001193125-26-122705","https://www.sec.gov/Archives/edgar/data/2023554/000119312526122705/d136592d8k.htm","https://www.sec.gov/Archives/edgar/data/2023554/000119312526122705/0001193125-26-122705-index.htm",{"symbol":5,"form":3699,"filingdate":963,"primarydocument":3700,"accessionnumber":3701,"filing_url":3702,"sec_url":3703},"10-Q","sndk-20260102.htm","0001628280-26-004407","https://www.sec.gov/Archives/edgar/data/2023554/000162828026004407/sndk-20260102.htm","https://www.sec.gov/Archives/edgar/data/2023554/000162828026004407/0001628280-26-004407-index.htm",{"symbol":5,"form":3693,"filingdate":969,"primarydocument":3705,"accessionnumber":3706,"filing_url":3707,"sec_url":3708},"sndk-20260129.htm","0001628280-26-004121","https://www.sec.gov/Archives/edgar/data/2023554/000162828026004121/sndk-20260129.htm","https://www.sec.gov/Archives/edgar/data/2023554/000162828026004121/0001628280-26-004121-index.htm",{"symbol":5,"form":3693,"filingdate":1072,"primarydocument":3710,"accessionnumber":3711,"filing_url":3712,"sec_url":3713},"sndk-20251230.htm","0001628280-26-000127","https://www.sec.gov/Archives/edgar/data/2023554/000162828026000127/sndk-20251230.htm","https://www.sec.gov/Archives/edgar/data/2023554/000162828026000127/0001628280-26-000127-index.htm",{"symbol":5,"form":3693,"filingdate":1237,"primarydocument":3715,"accessionnumber":3716,"filing_url":3717,"sec_url":3718},"d97202d8k.htm","0001193125-25-289885","https://www.sec.gov/Archives/edgar/data/2023554/000119312525289885/d97202d8k.htm","https://www.sec.gov/Archives/edgar/data/2023554/000119312525289885/0001193125-25-289885-index.htm",{"symbol":5,"form":3699,"filingdate":1288,"primarydocument":3720,"accessionnumber":3721,"filing_url":3722,"sec_url":3723},"sndk-20251003.htm","0001628280-25-050698","https://www.sec.gov/Archives/edgar/data/2023554/000162828025050698/sndk-20251003.htm","https://www.sec.gov/Archives/edgar/data/2023554/000162828025050698/0001628280-25-050698-index.htm",{"symbol":5,"form":3693,"filingdate":1294,"primarydocument":3725,"accessionnumber":3726,"filing_url":3727,"sec_url":3728},"sndk-20251106.htm","0001628280-25-050180","https://www.sec.gov/Archives/edgar/data/2023554/000162828025050180/sndk-20251106.htm","https://www.sec.gov/Archives/edgar/data/2023554/000162828025050180/0001628280-25-050180-index.htm",{"symbol":5,"form":3730,"filingdate":1612,"primarydocument":3731,"accessionnumber":3732,"filing_url":3733,"sec_url":3734},"10-K","sndk-20250627.htm","0002023554-25-000034","https://www.sec.gov/Archives/edgar/data/2023554/000202355425000034/sndk-20250627.htm","https://www.sec.gov/Archives/edgar/data/2023554/000202355425000034/0002023554-25-000034-index.htm",{"symbol":5,"form":3693,"filingdate":1641,"primarydocument":3736,"accessionnumber":3737,"filing_url":3738,"sec_url":3739},"d926236d8k.htm","0001193125-25-180782","https://www.sec.gov/Archives/edgar/data/2023554/000119312525180782/d926236d8k.htm","https://www.sec.gov/Archives/edgar/data/2023554/000119312525180782/0001193125-25-180782-index.htm",{"symbol":5,"form":3699,"filingdate":1989,"primarydocument":3741,"accessionnumber":3742,"filing_url":3743,"sec_url":3744},"sndk-20250328.htm","0002023554-25-000027","https://www.sec.gov/Archives/edgar/data/2023554/000202355425000027/sndk-20250328.htm","https://www.sec.gov/Archives/edgar/data/2023554/000202355425000027/0002023554-25-000027-index.htm",{"symbol":5,"form":3693,"filingdate":2005,"primarydocument":3746,"accessionnumber":3747,"filing_url":3748,"sec_url":3749},"sndk-20250507.htm","0002023554-25-000021","https://www.sec.gov/Archives/edgar/data/2023554/000202355425000021/sndk-20250507.htm","https://www.sec.gov/Archives/edgar/data/2023554/000202355425000021/0002023554-25-000021-index.htm",{"symbol":5,"form":3751,"filingdate":2206,"primarydocument":3752,"accessionnumber":3753,"filing_url":3754,"sec_url":3755},"10-Q/A","sndk-20241227.htm","0002023554-25-000016","https://www.sec.gov/Archives/edgar/data/2023554/000202355425000016/sndk-20241227.htm","https://www.sec.gov/Archives/edgar/data/2023554/000202355425000016/0002023554-25-000016-index.htm",{"symbol":5,"form":3693,"filingdate":2226,"primarydocument":3757,"accessionnumber":3758,"filing_url":3759,"sec_url":3760},"sndk-20250306.htm","0002023554-25-000007","https://www.sec.gov/Archives/edgar/data/2023554/000202355425000007/sndk-20250306.htm","https://www.sec.gov/Archives/edgar/data/2023554/000202355425000007/0002023554-25-000007-index.htm",{"symbol":5,"form":3699,"filingdate":2235,"primarydocument":3752,"accessionnumber":3762,"filing_url":3763,"sec_url":3764},"0002023554-25-000004","https://www.sec.gov/Archives/edgar/data/2023554/000202355425000004/sndk-20241227.htm","https://www.sec.gov/Archives/edgar/data/2023554/000202355425000004/0002023554-25-000004-index.htm",{"symbol":5,"form":3693,"filingdate":2283,"primarydocument":3766,"accessionnumber":3767,"filing_url":3768,"sec_url":3769},"d849281d8k.htm","0001193125-25-033433","https://www.sec.gov/Archives/edgar/data/2023554/000119312525033433/d849281d8k.htm","https://www.sec.gov/Archives/edgar/data/2023554/000119312525033433/0001193125-25-033433-index.htm",{"symbol":5,"form":3693,"filingdate":2305,"primarydocument":3771,"accessionnumber":3772,"filing_url":3773,"sec_url":3774},"d229754d8k.htm","0001193125-25-027285","https://www.sec.gov/Archives/edgar/data/2023554/000119312525027285/d229754d8k.htm","https://www.sec.gov/Archives/edgar/data/2023554/000119312525027285/0001193125-25-027285-index.htm",{"symbol":5,"form":3693,"filingdate":3776,"primarydocument":3777,"accessionnumber":3778,"filing_url":3779,"sec_url":3780},"2025-02-03","d919795d8k.htm","0001193125-25-019298","https://www.sec.gov/Archives/edgar/data/2023554/000119312525019298/d919795d8k.htm","https://www.sec.gov/Archives/edgar/data/2023554/000119312525019298/0001193125-25-019298-index.htm",[3782,3797,3814,3830,3844,3857,3870,3880,3888,3898,3910,3921,3933,3941,4011,4026],{"symbol":5,"accessionnumber":3783,"filingdate":38,"sec_url":3784,"tags":3785,"headline":3790,"summary":3791,"sector":9,"industry":3792,"date_processed":3793,"impact_score":3794,"exhibits":3795,"isLocked":3796},"0001628280-26-062267","https://www.sec.gov/Archives/edgar/data/2023554/000162828026062267/0001628280-26-062267-index.htm",{"events":3786},[3787,3788,3789],"New CTO Appointed","New CFO Appointed","Executive Compensation Detail","Sandisk Corporation Approves Compensation Adjustments for CTO and CLO","On September 10, 2026, Sandisk Corporation's Compensation and Talent Committee approved compensation adjustments for Alper Ilkbahar, the Chief Technology Officer, and Bernard Shek, the Chief Legal Officer, effective October 1, 2026. The adjusted annual base salary for Mr. Ilkbahar is $755,000, and for Mr. Shek, it is $618,000. There were no changes to the annual base salary or annual short-term incentive targets for David Goeckeler, the Chief Executive Officer, and Luis Visoso, the Chief Financial Officer. Mr. Goeckeler's annual base salary is $1,300,000 with a 200% STI target, and Mr. Visoso's annual base salary is $875,000 with a 150% STI target.","Computer Storage Devices","2026-09-16 20:25:41","HIGH",[],false,{"symbol":5,"accessionnumber":3798,"filingdate":56,"sec_url":3799,"tags":3800,"headline":3805,"summary":3806,"sector":9,"industry":3792,"date_processed":3807,"impact_score":3808,"exhibits":3809,"isLocked":3796},"0001193125-26-389293","https://www.sec.gov/Archives/edgar/data/2023554/000119312526389293/0001193125-26-389293-index.htm",{"events":3801},[3802,3803,3804],"Credit Facility Entered","Financial Instrument Agreement","Material Agreement Amendment","Sandisk Corporation Amends Loan Agreement to Establish New Revolving Credit Facility","On September 9, 2026, Sandisk Corporation amended its Loan Agreement to establish a new revolving credit facility with an aggregate principal amount of $1,500.0 million. The new facility refinances the existing commitments and includes interest rate options and a commitment fee. The amendment also includes conditions for the release of collateral and guarantees upon achieving certain investment grade corporate family ratings.","2026-09-11 20:15:40","MEDIUM",[3810],{"exhibit_number":3811,"htm_reference":3812,"full_url":3813},"EX-10.1","d138343dex101.htm","https://www.sec.gov/Archives/edgar/data/2023554/000119312526389293/d138343dex101.htm",{"symbol":5,"accessionnumber":3815,"filingdate":211,"sec_url":3816,"tags":3817,"headline":3822,"summary":3823,"sector":9,"industry":3792,"date_processed":3824,"impact_score":3808,"exhibits":3825,"isLocked":3796},"0001628280-26-053346","https://www.sec.gov/Archives/edgar/data/2023554/000162828026053346/0001628280-26-053346-index.htm",{"events":3818},[3819,3820,3821],"Earnings Beat","New Major Contract","General Statement","Sandisk Reports Strong Q4 2026 Earnings and Approves $14B Share Repurchase","Sandisk Corporation announced robust financial results for the fiscal fourth quarter and full year ended July 3, 2026, with significant increases in revenue and net income. The company also approved a new $14 billion share repurchase program. The fourth quarter saw a 51% sequential revenue increase, driven by higher volumes and pricing, resulting in GAAP net income of $6.90 billion. For the full year, revenue surged 175% year-over-year to $20.25 billion, with GAAP net income at $11.43 billion. The company expects first quarter 2027 revenue to be between $10.30 billion and $10.80 billion.","2026-08-05 20:09:56",[3826],{"exhibit_number":3827,"htm_reference":3828,"full_url":3829},"EX-99.1","sndkq4-26ex991xpressrelease.htm","https://www.sec.gov/Archives/edgar/data/2023554/000162828026053346/sndkq4-26ex991xpressrelease.htm",{"symbol":5,"accessionnumber":3831,"filingdate":538,"sec_url":3832,"tags":3833,"headline":3836,"summary":3837,"sector":9,"industry":3792,"date_processed":3838,"impact_score":3839,"exhibits":3840,"isLocked":3796},"0001193125-26-224694","https://www.sec.gov/Archives/edgar/data/2023554/000119312526224694/0001193125-26-224694-index.htm",{"events":3834},[3835],"Stock Plan Modification","Sandisk Advises Stockholders to Reject Tutanota's Mini-Tender Offer","Sandisk Corporation has announced that it became aware of an unsolicited 'mini-tender' offer by Tutanota LLC to purchase up to 100,000 shares of its common stock at $1,150.00 per share, which is below the current market price. The offer, which represents less than 0.07% of Sandisk's outstanding shares, is not endorsed by Sandisk and the company advises its stockholders to take no action. Stockholders who have already tendered their shares may withdraw them before the offer's expiration on May 20, 2026. Sandisk is not affiliated with Tutanota or the offer.","2026-05-15 10:11:55","LOW",[3841],{"exhibit_number":3827,"htm_reference":3842,"full_url":3843},"d157363dex991.htm","https://www.sec.gov/Archives/edgar/data/2023554/000119312526224694/d157363dex991.htm",{"symbol":5,"accessionnumber":3845,"filingdate":598,"sec_url":3846,"tags":3847,"headline":3850,"summary":3851,"sector":9,"industry":3792,"date_processed":3852,"impact_score":3808,"exhibits":3853,"isLocked":3796},"0001628280-26-028879","https://www.sec.gov/Archives/edgar/data/2023554/000162828026028879/0001628280-26-028879-index.htm",{"events":3848},[3819,3821,3849],"Share Repurchase Program Announced","Sandisk Announces Strong Q3 Results and $6B Share Repurchase Program","Sandisk Corporation reported robust financial results for the fiscal third quarter of 2026, with a 97% sequential increase in revenue to $5.95 billion and a significant rise in GAAP net income to $3.615 billion. The company also announced a $6 billion share repurchase program, which is expected to be funded by operating cash flows. These results reflect the company's strategic shift towards higher-value customers and increased pricing.","2026-04-30 20:09:40",[3854],{"exhibit_number":3827,"htm_reference":3855,"full_url":3856},"sndkq3-26ex991xpressrelease.htm","https://www.sec.gov/Archives/edgar/data/2023554/000162828026028879/sndkq3-26ex991xpressrelease.htm",{"symbol":5,"accessionnumber":3695,"filingdate":747,"sec_url":3697,"tags":3858,"headline":3863,"summary":3864,"sector":9,"industry":3792,"date_processed":3865,"impact_score":3808,"exhibits":3866,"isLocked":3796},{"events":3859},[3860,3861,3862],"Strategic Partnership","Investment Agreement","Strategic Partnership Announced","Sandisk Technologies Announces Strategic Equity Investment in Nanya Technology","On March 25, 2026, Sandisk Technologies, Inc., a subsidiary of Sandisk Corporation, announced a strategic equity investment in Nanya Technology Corporation through a private placement of Nanya common stock. The investment, valued at approximately $1.0 billion, represents a 15% discount to Nanya's 30-day average trading price and will result in Sandisk Technologies owning approximately 3.9% of Nanya's outstanding common stock. Concurrently, the companies entered into a multi-year strategic supply arrangement for DRAM products to support Sandisk Technologies' long-term sourcing strategy.","2026-03-25 10:03:40",[3867],{"exhibit_number":3811,"htm_reference":3868,"full_url":3869},"d136592dex101.htm","https://www.sec.gov/Archives/edgar/data/2023554/000119312526122705/d136592dex101.htm",{"symbol":5,"accessionnumber":3706,"filingdate":969,"sec_url":3708,"tags":3871,"headline":3873,"summary":3874,"sector":9,"industry":3792,"date_processed":3875,"impact_score":3808,"exhibits":3876,"isLocked":3796},{"events":3872},[3819,3821],"Sandisk Reports Strong Q2 2026 Financial Results with Significant Revenue and Net Income Growth","Sandisk Corporation reported strong fiscal second quarter 2026 financial results, with second quarter revenue of $3.03 billion, a 31% sequential increase, and GAAP net income of $803 million. Non-GAAP diluted net income per share was $6.20, indicating robust financial performance. The company's datacenter revenue grew by 64% sequentially, driven by strong adoption among AI infrastructure builders and other key segments. Management expects third quarter revenue to be in the range of $4.40 billion to $4.80 billion, with expected Non-GAAP diluted net income per share between $12.00 and $14.00.","2026-01-29 21:10:41",[3877],{"exhibit_number":3827,"htm_reference":3878,"full_url":3879},"sndkq2fy26ex991-pressrelea.htm","https://www.sec.gov/Archives/edgar/data/2023554/000162828026004121/sndkq2fy26ex991-pressrelea.htm",{"symbol":5,"accessionnumber":3711,"filingdate":1072,"sec_url":3713,"tags":3881,"headline":3884,"summary":3885,"sector":9,"industry":3792,"date_processed":3886,"impact_score":3808,"exhibits":3887,"isLocked":3796},{"5.02":3882},[3883],"Board Member Appointed","Sandisk Appoints Alexander Bradley to Board of Directors","On December 30, 2025, Sandisk Corporation announced the appointment of Alexander Bradley to its Board of Directors. Mr. Bradley's appointment is effective immediately and will last until the Company's next annual meeting of stockholders. He will receive compensation in line with the Company's standard program for non-employee directors.","2026-01-02 21:07:41",[],{"symbol":5,"accessionnumber":3716,"filingdate":1237,"sec_url":3718,"tags":3889,"headline":3894,"summary":3895,"sector":9,"industry":3792,"date_processed":3896,"impact_score":3808,"exhibits":3897,"isLocked":3796},{"5.07":3890},[3891,3892,3893],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Sandisk Corporation Holds Annual Meeting and Receives Shareholder Approvals","Sandisk Corporation held its annual meeting on November 18, 2025, where shareholders elected directors and approved executive compensation, frequency of advisory votes on executive compensation, and the ratification of KPMG LLP as the independent registered public accounting firm for fiscal 2026.","2025-11-20 21:32:56",[],{"symbol":5,"accessionnumber":3726,"filingdate":1294,"sec_url":3728,"tags":3899,"headline":3903,"summary":3904,"sector":9,"industry":3792,"date_processed":3905,"impact_score":3808,"exhibits":3906,"isLocked":3796},{"2.02":3900,"9.01":3901},[3819],[3902],"Exhibits Furnished","Sandisk Reports Strong Fiscal First Quarter 2026 Financial Results","Sandisk Corporation announced financial results for the fiscal first quarter of 2026, reporting revenue of $2.31 billion, a 21% increase sequentially. GAAP net income was $112 million, and Non-GAAP diluted net income per share was $1.22. Datacenter revenue grew by 26% sequentially, and BiCS8 technology accounted for 15% of total bits shipped, with expectations to reach majority of bit production by the end of fiscal year 2026.","2025-11-06 21:15:58",[3907],{"exhibit_number":3827,"htm_reference":3908,"full_url":3909},"sndkq1fy26ex991-pressrelea.htm","https://www.sec.gov/Archives/edgar/data/2023554/000162828025050180/sndkq1fy26ex991-pressrelea.htm",{"symbol":5,"accessionnumber":3737,"filingdate":1641,"sec_url":3739,"tags":3911,"headline":3914,"summary":3915,"sector":9,"industry":3792,"date_processed":3916,"impact_score":3839,"exhibits":3917,"isLocked":3796},{"2.02":3912,"9.01":3913},[3821],[3902],"Sandisk Corporation Announces Fiscal Q4 Financial Results","On August 14, 2025, Sandisk Corporation announced its financial results for the fiscal fourth quarter ended June 27, 2025, with details provided in a press release attached as Exhibit 99.1. The results are subject to certain filing exclusions as per General Instruction B.2 of Form 8-K. Further financial details such as earnings, guidance, or other specific financial performance metrics are not disclosed in the 8-K itself.","2025-08-21 21:15:52",[3918],{"exhibit_number":3827,"htm_reference":3919,"full_url":3920},"d926236dex991.htm","https://www.sec.gov/Archives/edgar/data/2023554/000119312525180782/d926236dex991.htm",{"symbol":5,"accessionnumber":3747,"filingdate":2005,"sec_url":3749,"tags":3922,"headline":3926,"summary":3927,"sector":9,"industry":3792,"date_processed":3928,"impact_score":3794,"exhibits":3929,"isLocked":3796},{"2.02":3923,"9.01":3925},[3924,3821],"Earnings Miss",[3902],"Sandisk Reports Q3 2025 Financial Results with $1.93B GAAP Loss","Sandisk Corporation reported a GAAP loss of $1.93 billion for the fiscal third quarter of 2025, driven by a $1.83 billion goodwill impairment charge, leading to a loss per share of $13.33. Non-GAAP results showed a narrower loss of $0.30 per share. Revenue was $1.695 billion, a 10% sequential decrease, but above guidance. The company expects fourth quarter revenue between $1.75 billion and $1.85 billion, with Non-GAAP EPS between $(0.10) and $0.15. Management highlighted actions to reduce supply and commence price increases, emphasizing investment, supply management, and pricing strategies for maximizing returns.","2025-08-22 23:46:15",[3930],{"exhibit_number":3827,"htm_reference":3931,"full_url":3932},"sndkq3fy25ex991-pressrelea.htm","https://www.sec.gov/Archives/edgar/data/2023554/000202355425000021/sndkq3fy25ex991-pressrelea.htm",{"symbol":5,"accessionnumber":3758,"filingdate":2226,"sec_url":3760,"tags":3934,"headline":3937,"summary":3938,"sector":9,"industry":3792,"date_processed":3939,"impact_score":3808,"exhibits":3940,"isLocked":3796},{"5.02":3935},[3936],"New CAO Appointed","Sandisk Appoints New Chief Accounting Officer","On March 6, 2025, Sandisk Corporation appointed Michael R. Pokorny as its new Chief Accounting Officer. Mr. Pokorny previously served as Vice President, Controller at Splunk Inc. and in various roles at Amazon.com, Inc. and Walker & Dunlop, Inc. He holds a Bachelor of Science degree in Accounting from the University of Maryland. Mr. Pokorny will serve as the Company's principal accounting officer, while the current Chief Financial Officer will continue in their role.","2025-08-23 21:07:36",[],{"symbol":5,"accessionnumber":3767,"filingdate":2283,"sec_url":3769,"tags":3942,"headline":3957,"summary":3958,"sector":9,"industry":3792,"date_processed":3959,"impact_score":3794,"exhibits":3960,"isLocked":3796},{"1.01":3943,"2.03":3944,"3.03":3946,"5.01":3948,"5.02":3949,"5.03":3952,"5.05":3953,"8.01":3954,"9.01":3956},[3820,3860],[3945],"New Debt Issued",[3947],"No viable tag",[3947],[3950,3951],"CEO Resignation","New CEO Appointed",[3947],[3947],[3955],"Corporate Update",[3947],"Sandisk Announces Completion of Separation from Western Digital","On February 21, 2025, Sandisk Corporation completed its separation from Western Digital Corporation (WDC) and became an independent public company trading on the Nasdaq Stock Market under the ticker symbol 'SNDK'. The separation involved a pro rata distribution of Sandisk's shares to WDC stockholders, along with the execution of multiple agreements governing various aspects of the spin-off, including transition services, tax matters, employee matters, intellectual property, trademarks, and stockholder rights. Additionally, Sandisk entered into a $2 billion term loan agreement and made a $1.5 billion dividend payment to WDC. The separation also resulted in changes to Sandisk's board of directors, executive officers, and corporate governance documents.","2025-11-11 23:25:27",[3961,3965,3969,3972,3976,3980,3984,3988,3992,3996,4000,4004,4008],{"exhibit_number":3962,"htm_reference":3963,"full_url":3964},"EX-2.1","d849281dex21.htm","https://www.sec.gov/Archives/edgar/data/2023554/000119312525033433/d849281dex21.htm",{"exhibit_number":3966,"htm_reference":3967,"full_url":3968},"EX-3.1","d849281dex31.htm","https://www.sec.gov/Archives/edgar/data/2023554/000119312525033433/d849281dex31.htm",{"exhibit_number":3811,"htm_reference":3970,"full_url":3971},"d849281dex101.htm","https://www.sec.gov/Archives/edgar/data/2023554/000119312525033433/d849281dex101.htm",{"exhibit_number":3973,"htm_reference":3974,"full_url":3975},"EX-10.2","d849281dex102.htm","https://www.sec.gov/Archives/edgar/data/2023554/000119312525033433/d849281dex102.htm",{"exhibit_number":3977,"htm_reference":3978,"full_url":3979},"EX-10.3","d849281dex103.htm","https://www.sec.gov/Archives/edgar/data/2023554/000119312525033433/d849281dex103.htm",{"exhibit_number":3981,"htm_reference":3982,"full_url":3983},"EX-10.4","d849281dex104.htm","https://www.sec.gov/Archives/edgar/data/2023554/000119312525033433/d849281dex104.htm",{"exhibit_number":3985,"htm_reference":3986,"full_url":3987},"EX-10.5","d849281dex105.htm","https://www.sec.gov/Archives/edgar/data/2023554/000119312525033433/d849281dex105.htm",{"exhibit_number":3989,"htm_reference":3990,"full_url":3991},"EX-10.6","d849281dex106.htm","https://www.sec.gov/Archives/edgar/data/2023554/000119312525033433/d849281dex106.htm",{"exhibit_number":3993,"htm_reference":3994,"full_url":3995},"EX-10.7","d849281dex107.htm","https://www.sec.gov/Archives/edgar/data/2023554/000119312525033433/d849281dex107.htm",{"exhibit_number":3997,"htm_reference":3998,"full_url":3999},"EX-10.8","d849281dex108.htm","https://www.sec.gov/Archives/edgar/data/2023554/000119312525033433/d849281dex108.htm",{"exhibit_number":4001,"htm_reference":4002,"full_url":4003},"EX-10.9","d849281dex109.htm","https://www.sec.gov/Archives/edgar/data/2023554/000119312525033433/d849281dex109.htm",{"exhibit_number":4005,"htm_reference":4006,"full_url":4007},"EX-10.10","d849281dex1010.htm","https://www.sec.gov/Archives/edgar/data/2023554/000119312525033433/d849281dex1010.htm",{"exhibit_number":3827,"htm_reference":4009,"full_url":4010},"d849281dex991.htm","https://www.sec.gov/Archives/edgar/data/2023554/000119312525033433/d849281dex991.htm",{"symbol":5,"accessionnumber":3772,"filingdate":2305,"sec_url":3774,"tags":4012,"headline":4019,"summary":4020,"sector":9,"industry":3792,"date_processed":4021,"impact_score":3794,"exhibits":4022,"isLocked":3796},{"3.03":4013,"5.03":4015,"9.01":4018},[4014],"Voting Rights Amendment",[4016,4017],"Articles of Incorporation Amendment","Bylaw Amendment",[3902],"Sandisk Corporation Adopts New Bylaws Following Separation from Western Digital","On February 14, 2025, Sandisk Corporation reported that it adopted Amended and Restated Bylaws following its separation from Western Digital Corporation. This was in conjunction with a change in the trading symbol of its common stock from SNDKV to SNDK, effective from February 24, 2025.","2025-11-12 23:49:29",[4023],{"exhibit_number":3966,"htm_reference":4024,"full_url":4025},"d229754dex31.htm","https://www.sec.gov/Archives/edgar/data/2023554/000119312525027285/d229754dex31.htm",{"symbol":5,"accessionnumber":3778,"filingdate":3776,"sec_url":3780,"tags":4027,"headline":4031,"summary":4032,"sector":9,"industry":3792,"date_processed":4033,"impact_score":3808,"exhibits":4034,"isLocked":3796},{"8.01":4028,"9.01":4030},[4029],"IPO Completed",[3902],"Sandisk Corporation Announces Effective Declaration for Spin-Off from Western Digital","On January 31, 2025, Sandisk Corporation, a subsidiary of Western Digital Corporation, announced that the U.S. Securities and Exchange Commission declared effective Amendment No. 3 to its Registration Statement related to the previously announced spin-off of its flash business. The spin-off involves the distribution of 80.1% of Sandisk's common stock owned by WDC to WDC's existing stockholders. Following the spin-off, Sandisk is expected to become an independent, publicly traded company with shares trading on The Nasdaq Stock Market under the symbol 'SNDK'. The distribution is scheduled for February 21, 2025, with regular-way trading commencing on February 24, 2025.","2025-11-16 22:45:57",[4035],{"exhibit_number":3827,"htm_reference":4036,"full_url":4037},"d919795dex991.htm","https://www.sec.gov/Archives/edgar/data/2023554/000119312525019298/d919795dex991.htm",null,1789889850919]