[{"data":1,"prerenderedAt":6213},["ShallowReactive",2],{"company-overview-WDC":3},{"company_profile":4,"ohlc":24,"spy":3946,"trading_signals":5220,"company_actions":5308,"filings_8k":5749,"report_history":6212,"insider_summary":6212,"filings_summary":6212,"financials_summary":6212,"institutional_summary":6212,"seo_links":6212},{"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},"WDC","Western Digital Corp.","NASDAQ","XNGS","Technology","Computer Hardware",40000,"https://www.westerndigital.com","Western Digital Corp. is a data storage company that develops, manufactures, markets, and sells storage devices and solutions for consumers, businesses, and large-scale data environments. Its product portfolio centers on hard disk drives and related storage platforms used across personal computers, data centers, network-attached storage systems, external storage, and portable drive applications. The company also serves enterprise and infrastructure customers with offerings designed to support data-heavy workloads, backup, archiving, and digital content management. Western Digital Corp. operates in the computer hardware and storage technology market, where it plays a key role in enabling the collection, preservation, and accessibility of digital information across a broad range of industries and use cases.","Common Stock","Mr. Tiang Yew  Tan","5601 Great Oaks Parkway","San Jose",95119,"CA","United States","408 717 6000","2026-09-12 00:00:00","True",[25,31,37,43,48,54,60,66,72,78,84,90,96,102,108,113,119,125,131,137,143,149,155,161,167,173,179,185,191,197,203,209,215,221,227,233,239,245,251,257,263,269,275,281,287,293,299,305,311,317,323,329,333,339,345,351,357,363,369,375,380,386,392,398,404,410,416,422,428,434,440,446,451,457,463,468,474,480,486,492,498,504,510,515,521,527,533,539,545,551,557,563,569,575,581,586,592,598,604,610,616,622,627,633,639,645,651,657,663,669,675,681,687,693,699,705,711,717,722,728,734,740,746,752,758,764,770,775,781,787,793,799,805,811,816,822,828,833,839,845,851,857,863,868,874,880,885,891,897,903,909,915,921,927,932,937,943,949,955,961,967,972,976,982,988,994,1000,1006,1012,1018,1024,1030,1035,1040,1046,1052,1058,1064,1070,1076,1082,1088,1093,1099,1105,1111,1117,1123,1129,1135,1141,1147,1153,1159,1165,1170,1176,1181,1187,1193,1199,1205,1211,1217,1223,1228,1234,1240,1246,1251,1256,1261,1266,1272,1278,1284,1290,1295,1301,1307,1313,1319,1325,1331,1337,1343,1349,1355,1361,1367,1373,1379,1385,1391,1397,1403,1408,1414,1420,1426,1432,1438,1444,1450,1455,1461,1467,1473,1479,1485,1489,1495,1501,1507,1513,1519,1525,1531,1537,1543,1549,1555,1561,1567,1573,1579,1585,1591,1596,1602,1607,1613,1618,1624,1630,1636,1642,1648,1654,1660,1666,1672,1676,1682,1688,1693,1699,1705,1710,1716,1722,1727,1733,1739,1744,1750,1755,1761,1766,1771,1777,1783,1789,1795,1799,1804,1809,1815,1820,1826,1830,1835,1841,1847,1853,1859,1865,1871,1876,1882,1888,1894,1900,1906,1912,1918,1924,1930,1935,1941,1947,1952,1958,1964,1970,1976,1981,1987,1993,1998,2004,2010,2016,2022,2026,2032,2037,2043,2048,2053,2059,2064,2070,2076,2082,2088,2094,2099,2105,2111,2117,2123,2129,2135,2141,2147,2153,2159,2165,2171,2176,2181,2187,2193,2199,2204,2209,2215,2221,2227,2232,2238,2244,2250,2256,2261,2267,2273,2277,2282,2287,2293,2299,2304,2309,2314,2319,2325,2329,2335,2341,2345,2351,2357,2363,2368,2372,2376,2380,2386,2390,2395,2401,2406,2411,2415,2421,2426,2432,2438,2443,2449,2455,2459,2465,2469,2475,2479,2484,2489,2495,2501,2506,2511,2515,2519,2523,2526,2531,2535,2540,2544,2549,2554,2560,2565,2571,2577,2582,2588,2594,2599,2603,2607,2612,2617,2622,2625,2629,2633,2638,2643,2646,2651,2656,2662,2666,2669,2673,2678,2682,2686,2691,2694,2699,2704,2708,2711,2716,2721,2725,2729,2734,2738,2743,2748,2752,2754,2759,2762,2766,2770,2773,2777,2783,2787,2791,2794,2798,2801,2805,2808,2812,2816,2821,2826,2830,2834,2839,2844,2850,2852,2856,2858,2861,2865,2871,2874,2879,2882,2885,2888,2891,2894,2897,2900,2903,2908,2914,2919,2924,2930,2935,2941,2946,2950,2955,2958,2961,2963,2968,2973,2977,2983,2988,2992,2997,3003,3009,3015,3020,3026,3032,3037,3042,3048,3053,3059,3064,3069,3073,3077,3083,3088,3094,3100,3105,3111,3115,3121,3125,3130,3135,3141,3145,3150,3153,3158,3162,3165,3169,3174,3177,3181,3186,3191,3196,3201,3206,3211,3214,3219,3224,3229,3233,3236,3242,3247,3250,3255,3259,3262,3265,3271,3274,3276,3280,3285,3289,3295,3298,3301,3305,3310,3314,3319,3322,3327,3332,3336,3339,3342,3344,3349,3352,3354,3359,3364,3368,3373,3377,3380,3385,3390,3393,3396,3399,3402,3406,3408,3413,3416,3420,3425,3430,3436,3442,3447,3452,3457,3462,3468,3472,3476,3480,3486,3490,3494,3497,3501,3504,3508,3513,3516,3520,3525,3529,3533,3537,3540,3546,3551,3557,3562,3568,3574,3580,3586,3591,3596,3601,3606,3612,3618,3623,3628,3632,3636,3642,3647,3651,3656,3660,3664,3669,3674,3677,3682,3687,3692,3697,3702,3706,3709,3714,3718,3724,3728,3734,3738,3742,3747,3752,3757,3762,3766,3772,3778,3784,3789,3795,3801,3806,3812,3817,3823,3829,3835,3840,3846,3850,3855,3861,3864,3870,3875,3881,3885,3888,3892,3896,3899,3903,3907,3911,3915,3921,3927,3933,3937,3941],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",427.5,448.85,424.55,441.36,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",427.28,433.2,416.31,423.87,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",421.45,428.14,414.6,416.97,{"symbol":5,"time":44,"open":45,"high":45,"low":46,"close":47},"2026-09-15",430.25,407.12,411.96,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",417.32,436.28,416,426.94,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",464.16,472.43,442.78,447.18,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",466.61,471.23,456.75,460.93,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",474.64,495.49,471.72,482.28,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",480.01,489.2,464.54,477.3,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",452.22,468.19,442.15,467.46,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",442.91,449.47,420.88,441.57,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",444.93,456.98,437.4,448.9,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",443.07,457.68,439.28,450.44,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",456.9,459.45,444.52,450.55,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":105},"2026-08-28",462.25,475.01,455.07,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",477.79,479.85,443.02,462,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",449.88,470,448.01,468.88,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",446.72,452,430.34,450.75,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",446.35,446.99,419.54,435.38,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",477.27,478.8,454.33,459.44,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",463.39,477.28,453.7,469.05,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-19",494.28,500,460.28,462.09,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-18",496.07,520,490.23,496.16,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-17",525.53,548.6,519.07,536.01,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-14",503.5,516.35,487.1,508.8,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-13",453.13,502.64,451.55,487.29,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-12",457.07,467.8,450.88,454.1,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-11",442.22,448.88,431.48,437.93,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-10",434.63,452.7,424.38,438.34,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-07",457.45,457.56,422.5,434.3,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-08-06",428.89,477.63,407.48,451.52,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-08-05",544.94,564.66,518.28,519.17,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-08-04",555.01,559.84,537.29,548.56,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-08-03",524.36,539.43,501.27,527.22,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-31",569.11,580,530.55,544.84,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-30",511.65,547.07,507,533.04,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-29",480.4,499.19,456.72,462.04,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-28",466.09,467.26,422.11,463.51,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-27",523,531.29,471.32,497.92,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-07-24",538.5,552,509.56,519.8,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-07-23",555.72,576.37,554,558.3,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-22",525.74,564.43,525.02,556.67,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-21",528.81,553.63,517.01,548.39,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-20",491.36,505.99,485.28,487.42,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-17",451.13,492.93,430.52,477.22,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-16",486.68,498.72,453.94,466.81,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-15",562.64,569.35,496.5,513.84,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-14",587.65,589.65,559.11,563.32,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-13",551.67,559.99,532.16,555.55,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-10",564,585.2,562.76,582.59,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-09",594.14,601.5,574,578.05,{"symbol":5,"time":330,"open":331,"high":321,"low":331,"close":332},"2026-07-08",526,550.3,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-07",532.4,550,510.37,532.1,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-06",567,601,563.61,577.46,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-07-02",595.5,609.47,525.84,539,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-07-01",604.56,617.39,585.8,598.37,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-30",632.44,663.98,630.3,638.72,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-29",600.56,652.98,590,651.88,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-26",643.15,647.42,579.51,586.45,{"symbol":5,"time":376,"open":377,"high":377,"low":378,"close":379},"2026-06-25",729,658.5,675.39,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-24",658.46,665,612.41,643.83,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-23",665.21,682.53,653,670.75,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-22",772.75,779.8,726.6,732.62,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-18",764.15,799.87,739.11,746.23,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-17",695.48,741.85,694.12,712.13,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-16",686.78,729.92,667.35,681.08,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-15",618.78,658.8,612,653.53,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-06-12",541.99,572.29,531.96,562.93,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":433},"2026-06-11",497.77,529.72,489,529.29,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-10",502.7,515.22,484.5,490.09,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-09",535.5,545.41,480.87,517.72,{"symbol":5,"time":447,"open":448,"high":448,"low":449,"close":450},"2026-06-08",540.21,519.05,526.93,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-05",545.25,554.16,511.33,511.72,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-04",566.01,594,564.56,575.5,{"symbol":5,"time":464,"open":465,"high":466,"low":465,"close":467},"2026-06-03",571.25,602.54,594.11,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-06-02",559,571.18,541,563.1,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-06-01",536,564.14,534.27,546.2,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-29",542.3,544.26,518.68,531.21,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-28",540.51,553.5,527.43,531.18,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-27",538.97,546.68,521.7,530.6,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-26",504.83,536.12,500.5,524.65,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-22",488.43,489.99,478.55,484.28,{"symbol":5,"time":511,"open":512,"high":178,"low":513,"close":514},"2026-05-21",458.93,458.87,486.46,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-05-20",469.38,469.65,456.18,459.62,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-19",441.7,464.23,434,455.8,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-18",485.34,487,441.67,458.68,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-15",470.75,486.41,465,482.02,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-05-14",484.76,507.97,480.34,489.15,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-13",503.32,503.66,475.37,494.09,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-05-12",497.85,508.6,466.8,488.74,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-05-11",489.03,525.15,488,515.83,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-05-08",475.06,483.66,469.32,480,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-05-07",472.02,475.57,450.28,463.91,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-05-06",472,483.87,448.99,483.15,{"symbol":5,"time":582,"open":526,"high":583,"low":584,"close":585},"2026-05-05",480.11,455.19,465.26,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-05-04",430.73,453.83,428.51,442.36,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":597},"2026-05-01",406.22,446.62,404,431.52,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":603},"2026-04-30",427.13,438.86,422,434.52,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-04-29",424.35,441.99,410.05,412.76,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-04-28",384.18,396.33,374.02,390.99,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-04-27",411.73,414,396.28,400.73,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":596},"2026-04-24",410.11,414.5,400.05,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-04-23",387,416.37,385.81,403.12,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-04-22",398.57,402,381.76,389.1,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-21",377,389.71,369.5,383.81,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-04-20",375.99,380.65,366.4,374.11,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-17",370.35,378.98,366.18,372.52,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-16",362.51,368.4,353.11,361.69,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-15",362,365.49,351.61,365,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-04-14",358.75,366.3,341.5,366.22,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-04-13",341.55,351.87,339.5,350.16,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-04-10",343.95,349.75,330,343.43,{"symbol":5,"time":688,"open":689,"high":690,"low":691,"close":692},"2026-04-09",343.88,345.1,329.5,337.88,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-04-08",335,348,331.66,338.78,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-04-07",297.83,312.2,295.73,311.96,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-04-06",303.18,311.59,299.14,304.15,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-04-02",278.17,298.15,278,294.97,{"symbol":5,"time":718,"open":719,"high":720,"low":719,"close":721},"2026-04-01",280.5,304.95,297.73,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-31",259,271.09,254.5,270.49,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-03-30",282.43,286.87,249.06,251.67,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-03-27",274.9,282.5,270,275.34,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":745},"2026-03-26",286.79,291.81,272.83,273.35,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":751},"2026-03-25",292,300.72,280.75,296.14,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-03-24",294.52,301.35,280.2,301.05,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-23",298.61,316.93,283.16,294.79,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-20",309.52,312.99,291.18,293.1,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":761},"2026-03-19",292.07,319.2,289.03,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-03-18",309.55,319.62,300.6,304.9,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-17",288.32,314.92,284.72,313.81,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-16",282.79,289.87,278.77,286.21,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-03-13",265.98,278.44,265.34,272.29,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-03-12",265.66,268.8,257.3,261.18,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-03-11",269.8,273,263.76,268.81,{"symbol":5,"time":812,"open":813,"high":750,"low":814,"close":815},"2026-03-10",268.45,265.65,266.22,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-03-09",239.19,262.16,238,262.06,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-03-06",249.98,259.16,244.2,245.25,{"symbol":5,"time":829,"open":830,"high":831,"low":733,"close":832},"2026-03-05",257.05,269.61,259.03,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-03-04",257,272.76,254.1,261.3,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-03-03",254.57,257.04,244.24,250.61,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-03-02",270.5,283.92,261.5,270.08,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-27",275.8,287.83,274.1,279.7,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-26",286.15,290,270.56,282.25,{"symbol":5,"time":864,"open":719,"high":865,"low":866,"close":867},"2026-02-25",297.56,280.14,290.95,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-24",281.94,284,267.85,270.57,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-23",283.62,294.82,278.18,280.42,{"symbol":5,"time":881,"open":882,"high":883,"low":882,"close":884},"2026-02-20",278.04,297.5,285.52,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2026-02-19",295.03,299.52,281.68,284.67,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2026-02-18",289,309.9,284.79,296.56,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2026-02-17",277.36,288.34,272,284.11,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2026-02-13",273.09,289.66,266.46,281.58,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2026-02-12",285,307.5,283,284.1,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2026-02-11",275.08,279.79,266.34,273.74,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-02-10",280.03,283.82,260.75,262.56,{"symbol":5,"time":928,"open":918,"high":929,"low":930,"close":931},"2026-02-09",295.43,271.53,285.99,{"symbol":5,"time":933,"open":727,"high":934,"low":935,"close":936},"2026-02-06",283.93,262,282.58,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-02-05",256.07,269.88,254.91,260.19,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2026-02-04",285.37,294.99,254.33,269.41,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-02-03",279.51,296.5,271.7,290.24,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-02-02",243.76,275.7,241.37,270.23,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-30",278.24,283.7,237.58,250.23,{"symbol":5,"time":968,"open":911,"high":969,"low":970,"close":971},"2026-01-29",285.42,268.35,278.41,{"symbol":5,"time":973,"open":974,"high":871,"low":975,"close":856},"2026-01-28",263.45,260.8,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-27",244.09,256.5,243.7,252.66,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-26",236.1,250.44,234.32,240.85,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-23",240.75,243.25,232.2,236.39,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2026-01-22",246.71,247.94,228.35,243.29,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2026-01-21",228.01,244.9,226.1,241.9,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2026-01-20",220.8,230.27,220,222.97,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2026-01-16",228.79,229.99,216.83,221.51,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2026-01-15",223.9,230.48,221,222.1,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2026-01-14",214,218.52,210.14,215,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1026},"2026-01-13",209.26,218,208.48,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1037,"close":1039},"2026-01-12",193.5,213.43,212.14,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2026-01-09",187.85,200.92,186,200.46,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1051},"2026-01-08",200.51,200.9,180.7,187.68,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2026-01-07",211.99,212.85,195.12,199.88,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2026-01-06",189.62,221.23,188.36,219.38,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1069},"2026-01-05",193.17,195.86,182.8,187.88,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2026-01-02",177.2,187.77,176.7,187.7,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1080,"close":1081},"2025-12-31",176.77,177,171.26,172.27,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2025-12-30",180.27,181.46,175.26,176.06,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1074,"close":1092},"2025-12-29",179,184.77,179.68,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-12-26",182.31,182.52,178.19,181.54,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-12-24",179.21,182.55,177.78,179.56,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-12-23",175.52,178.4,174.5,178.25,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-12-22",186.47,187.18,171.85,176.76,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-19",176.83,185.27,175.68,181.08,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-12-18",174.8,181.49,174.43,175.01,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-12-17",179.9,181.67,165.47,166.26,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1139,"close":1140},"2025-12-16",172.08,177.38,170.74,174.58,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-12-15",178.29,180.98,171.82,172.04,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-12-12",184.34,185.82,170.02,176.34,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-12-11",176.82,188.77,173.45,187.2,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-12-10",169.71,182.47,168.9,181.95,{"symbol":5,"time":1166,"open":1167,"high":1115,"low":1168,"close":1169},"2025-12-09",169.7,166.88,169.54,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-12-08",170.93,173,166.75,169.78,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1178,"close":1180},"2025-12-05",162,169.47,168.89,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-12-04",154.91,161.53,153.01,161,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-12-03",159.52,159.55,151.42,155.59,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":1198},"2025-12-02",167,169.72,156.27,159.99,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1203,"close":1204},"2025-12-01",160.2,165.25,157.23,163.54,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-11-28",160,163.67,156.79,163.33,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1216},"2025-11-26",156.98,161.31,156.36,157.74,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":1222},"2025-11-25",150,156.01,147.7,155.41,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1225,"close":1227},"2025-11-24",142.55,152.7,150.93,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1232,"close":1233},"2025-11-21",140.54,141.49,132.43,139.19,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-11-20",162.68,163.78,137.63,140.23,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-11-19",152.86,156.64,150.08,153.97,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1242},"2025-11-18",158.36,161.32,150.75,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1253,"close":1255},"2025-11-17",155.51,167.49,162.45,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1244,"close":1260},"2025-11-14",150.58,161.68,157.83,{"symbol":5,"time":1262,"open":1255,"high":1263,"low":1264,"close":1265},"2025-11-13",164.88,154.78,157.16,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-11-12",169.73,175.62,165.03,166.11,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-11-11",171.55,178.45,169.64,169.99,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-11-10",169.97,176.23,169.32,174.22,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-11-07",159.76,163.24,152.81,162.96,{"symbol":5,"time":1291,"open":1198,"high":1292,"low":1293,"close":1294},"2025-11-06",167.5,159.8,163.6,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-11-05",153.2,165.39,152.98,160.1,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-11-04",151.34,155.18,150.02,152.18,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-11-03",152.07,160.21,148.05,158.02,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-10-31",155.5,157.65,140.15,150.21,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-10-30",137.76,142,135.01,138.13,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1329,"close":1330},"2025-10-29",131.43,145.68,131.25,141.38,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1336},"2025-10-28",126.7,126.82,121.85,124.92,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-10-27",133,133.1,123.22,126.67,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-10-24",129.4,133.54,129.03,129.43,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-10-23",121.95,126.72,121.72,125.72,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-10-22",121.17,125.12,117.23,120.47,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-10-21",121.47,121.99,119.6,121.41,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-10-20",128.94,132,119.85,121.53,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},"2025-10-17",124.87,129.12,123.45,126.2,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-10-16",123.27,130.4,122.4,125.92,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-10-15",116.7,120.64,113.5,120.44,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-10-14",116.11,117.28,112.52,113.13,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-10-13",122.25,122.56,116.01,118.86,{"symbol":5,"time":1404,"open":1405,"high":1351,"low":1406,"close":1407},"2025-10-10",120,115.03,115.42,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1412,"close":1413},"2025-10-09",119.78,120.84,118,119.7,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-10-08",120.77,123.3,119.41,121.18,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-10-07",127.47,127.64,117.81,119.93,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-10-06",135,136.2,124.94,125.28,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-10-03",131.74,136.22,129.93,131.31,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-10-02",136.01,137.4,128.43,131.26,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-10-01",118.18,131.12,117.51,130.59,{"symbol":5,"time":1451,"open":1424,"high":1452,"low":1453,"close":1454},"2025-09-30",122.59,117.45,120.06,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1460},"2025-09-29",112.02,118.14,111.83,116.74,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-09-26",107.47,108.06,105.42,106.88,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-09-25",106.62,108.7,106.29,107.21,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-09-24",110.84,112.81,108.91,109.69,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-09-23",112.48,113.76,109.4,110.25,{"symbol":5,"time":1486,"open":1472,"high":1487,"low":1472,"close":1488},"2025-09-22",112.83,112.41,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-09-19",105.88,107.18,105.32,106.63,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-09-18",102.46,106.11,102,105.15,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-09-17",102.23,102.4,99.72,100.94,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-09-16",102.53,103.98,101.44,103.09,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1518},"2025-09-15",100.45,103.78,100,102.39,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-09-12",96.21,98.86,95.98,97.66,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1529,"close":1530},"2025-09-11",96.87,97.78,94.41,96.15,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-09-10",95.89,96.18,93.92,95.02,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-09-09",93,95.37,92.7,94.54,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1548},"2025-09-08",92.54,93.5,91.65,93.29,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-09-05",92.49,93.1,91.43,92.04,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-09-04",86.39,90.9,85.92,90.49,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-09-03",84.1,86.28,83.34,86,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-09-02",78.52,81.94,77.9,81.91,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-08-29",81.57,82.32,79.8,80.34,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-08-28",80.9,82.16,80.7,82.04,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1589,"close":1590},"2025-08-27",80.25,80.8,79.55,80.67,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1593,"close":1595},"2025-08-26",79.1,80.3,79.71,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1600,"close":1601},"2025-08-25",76.97,79.84,76.7,79.22,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1598},"2025-08-22",74.78,77.35,74.57,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-08-21",75.75,76,74.42,74.66,{"symbol":5,"time":1614,"open":1615,"high":1615,"low":1616,"close":1617},"2025-08-20",75.68,73.14,75.64,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-08-19",75.9,76.46,75.11,75.86,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-08-18",74.79,76.42,74.63,76.29,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-08-15",76.5,76.58,74.54,75.06,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-08-14",75.28,76.61,74.72,76.24,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-08-13",76.28,77.18,75.67,76.07,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-08-12",74.9,75.93,74.62,75.91,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":1659},"2025-08-11",75.32,76.67,74.37,74.64,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":1665},"2025-08-08",74.93,75.8,74.49,74.97,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":1670,"close":1671},"2025-08-07",73.71,74.61,73.44,74.44,{"symbol":5,"time":1673,"open":1651,"high":1621,"low":1674,"close":1675},"2025-08-06",73.51,73.78,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-08-05",77.94,78.21,74.21,75.84,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-08-04",77.77,78.02,76.05,77.29,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1664,"close":1692},"2025-08-01",75.71,77.02,76.55,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-07-31",74.25,78.8,73.25,78.69,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-07-30",69.45,71.81,69.3,71.43,{"symbol":5,"time":1706,"open":1701,"high":1707,"low":1708,"close":1709},"2025-07-29",71.31,69.41,70.61,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1715},"2025-07-28",69.4,69.62,68.67,68.99,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-07-25",69.25,69.72,66.51,68.82,{"symbol":5,"time":1723,"open":1724,"high":1713,"low":1725,"close":1726},"2025-07-24",69.2,68.34,69.02,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-07-23",67.61,69.6,67.58,69.32,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-07-22",68.53,68.77,66.04,67.06,{"symbol":5,"time":1740,"open":1741,"high":1736,"low":1742,"close":1743},"2025-07-21",68.19,67.7,68.74,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-07-18",67.86,68.52,67.27,68,{"symbol":5,"time":1751,"open":1720,"high":1752,"low":1753,"close":1754},"2025-07-17",67.68,66.35,67.02,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1759,"close":1760},"2025-07-16",67.53,67.6,65.8,66.53,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":1757},"2025-07-15",67.95,68.06,67.17,{"symbol":5,"time":1767,"open":1737,"high":1768,"low":1769,"close":1770},"2025-07-14",67.35,65.24,66.93,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-07-11",64.75,66.63,64.23,66.14,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1781,"close":1782},"2025-07-10",64.96,65.61,64.58,65.06,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1788},"2025-07-09",64.34,65.12,64.16,64.64,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1794},"2025-07-08",65.93,66,63.67,64.02,{"symbol":5,"time":1796,"open":1759,"high":1797,"low":1779,"close":1798},"2025-07-07",66.13,65.22,{"symbol":5,"time":1800,"open":1791,"high":1801,"low":1802,"close":1803},"2025-07-03",66.83,65.77,66.08,{"symbol":5,"time":1805,"open":1806,"high":1791,"low":1807,"close":1808},"2025-07-02",63.64,63.01,65.78,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-07-01",63.68,64.21,62.94,63.84,{"symbol":5,"time":1816,"open":1817,"high":1785,"low":1818,"close":1819},"2025-06-30",63.6,63.11,63.99,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-06-27",63.51,63.66,62.65,63.29,{"symbol":5,"time":1827,"open":1824,"high":1828,"low":1829,"close":1822},"2025-06-26",63.76,62.53,{"symbol":5,"time":1831,"open":1829,"high":1832,"low":1833,"close":1834},"2025-06-25",62.89,62.13,62.55,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-06-24",60.79,62.32,60.57,62.07,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-06-23",59,60.51,58.66,60.38,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-06-20",59.88,59.94,58.97,59.29,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1858},"2025-06-18",58.69,59.93,58.53,59.19,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":1864},"2025-06-17",58.08,60.59,57.88,58.57,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1870},"2025-06-16",56.49,57.69,56.27,57.41,{"symbol":5,"time":1872,"open":1873,"high":1869,"low":1874,"close":1875},"2025-06-13",54.85,54.6,55.7,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-06-12",55.28,56.05,55.13,55.78,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-06-11",56.41,56.84,55.18,55.67,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-06-10",57.2,57.39,55.57,55.95,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1899},"2025-06-09",56.53,57.46,56.08,57.02,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2025-06-06",55.91,56.75,55.42,55.45,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-06-05",54.88,55.61,54.22,55.05,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-06-04",54,54.76,53.47,54.43,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2025-06-03",52.34,53.92,51.88,53.77,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-06-02",51.43,52.41,51.17,52.19,{"symbol":5,"time":1931,"open":1932,"high":1927,"low":1933,"close":1934},"2025-05-30",52.03,51.25,51.55,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-05-29",53.22,53.35,51.99,52.55,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2025-05-28",51.77,52.79,51.64,52.35,{"symbol":5,"time":1948,"open":1949,"high":1939,"low":1950,"close":1951},"2025-05-27",51.07,50.62,51.82,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2025-05-23",49.22,50.39,49,50.18,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-05-22",49.56,51.09,49.28,49.84,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-05-21",50.13,51.26,49.33,49.49,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-05-20",50.72,51.59,50.35,50.63,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1972},"2025-05-19",49.06,50.8,49.02,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-05-16",50,50.27,49.54,49.99,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-05-15",49.17,49.77,48.81,49.75,{"symbol":5,"time":1994,"open":1995,"high":1963,"low":1996,"close":1997},"2025-05-14",48.83,48.58,49.2,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-05-13",47.05,49.87,46.68,49.01,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-05-12",46.88,47.49,46.4,46.57,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-05-09",44.66,45.23,43.88,44.1,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-05-08",44.95,45.13,44.17,44.3,{"symbol":5,"time":2023,"open":2024,"high":2012,"low":2025,"close":2021},"2025-05-07",44.41,43.6,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-05-06",44.58,44.91,44.11,44.29,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2034,"close":2036},"2025-05-05",43.95,45.61,45.03,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":2041,"close":2042},"2025-05-02",44.99,45.38,44.48,44.69,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":2047,"close":2034},"2025-05-01",44.7,45.15,43.86,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2047},"2025-04-30",42.98,44.07,41.83,{"symbol":5,"time":2054,"open":2055,"high":2056,"low":2057,"close":2058},"2025-04-29",40.71,41.25,40.59,40.62,{"symbol":5,"time":2060,"open":2057,"high":2061,"low":2062,"close":2063},"2025-04-28",41.13,40.18,40.91,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-04-25",40.2,41.07,39.9,40.78,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-04-24",38.23,40.36,38.19,40.17,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2025-04-23",38.33,39.1,37.47,37.7,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":2086,"close":2087},"2025-04-22",36.36,37,35.98,36.68,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":2092,"close":2093},"2025-04-21",36.09,36.28,35.51,35.96,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2092,"close":2098},"2025-04-17",36.18,36.7,36.51,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2025-04-16",35.79,36.25,35,35.62,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2110},"2025-04-15",35.81,36.33,35.48,35.93,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":2115,"close":2116},"2025-04-14",36.46,36.62,35.28,35.82,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2122},"2025-04-11",34.36,35.07,33.42,34.4,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2025-04-10",35.8,36.12,33.71,34.87,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2134},"2025-04-09",31.34,37.37,30.57,36.3,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2025-04-08",32.65,34.78,30.72,31.55,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":2145,"close":2146},"2025-04-07",29.62,33.41,28.83,31.16,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":2151,"close":2152},"2025-04-04",32.71,33.1,29.76,30.54,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2157,"close":2158},"2025-04-03",38.76,38.9,34.01,34.15,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":2164},"2025-04-02",40.32,42.23,40.26,41.78,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2169,"close":2170},"2025-04-01",40.1,40.97,39.85,40.89,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":2079,"close":2175},"2025-03-31",39.79,40.51,40.43,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2058},"2025-03-28",41.4,41.99,40.49,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-03-27",42.2,42.91,41.86,41.91,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-03-26",43.5,43.63,42.21,42.62,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-03-25",44.09,44.28,42.54,43.39,{"symbol":5,"time":2200,"open":2045,"high":2201,"low":2202,"close":2203},"2025-03-24",44.86,43.45,44.31,{"symbol":5,"time":2205,"open":2206,"high":2030,"low":2207,"close":2208},"2025-03-21",43.89,43.18,43.66,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2025-03-20",44.26,45.53,44.25,44.51,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2025-03-19",44.37,45.43,44.15,44.9,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-03-18",44.54,44.56,43.67,44.34,{"symbol":5,"time":2228,"open":2224,"high":2229,"low":2230,"close":2231},"2025-03-17",45.44,44.42,44.75,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2025-03-14",43.19,44.85,42.95,44.53,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-03-13",42.57,43.04,41.71,42.03,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-03-12",42.61,43.7,42.26,42.96,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-03-11",40.4,42.84,40.31,41.8,{"symbol":5,"time":2257,"open":2258,"high":2170,"low":2259,"close":2260},"2025-03-10",40.68,39.42,40.54,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2265,"close":2266},"2025-03-07",41.49,42.48,40.41,41.7,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":2272},"2025-03-06",42.92,43.12,41.36,41.45,{"symbol":5,"time":2274,"open":2012,"high":2042,"low":2275,"close":2276},"2025-03-05",43.25,44.2,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2213,"close":2281},"2025-03-04",46.21,46.35,44.63,{"symbol":5,"time":2283,"open":1985,"high":2284,"low":2285,"close":2286},"2025-03-03",49.83,46.5,47.01,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2291,"close":2292},"2025-02-28",48.33,50.08,48,48.93,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":2297,"close":2298},"2025-02-27",50.49,51.48,48.11,48.2,{"symbol":5,"time":2300,"open":1990,"high":2301,"low":2302,"close":2303},"2025-02-26",50.71,48.77,50.16,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2306,"close":2308},"2025-02-25",48.71,51.13,49.07,{"symbol":5,"time":2310,"open":2311,"high":2312,"low":2313,"close":1980},"2025-02-24",52.61,52.67,48.23,{"symbol":5,"time":2315,"open":2316,"high":2316,"low":2317,"close":2318},"2025-02-21",54.16,51.22,51.94,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2025-02-20",54.04,54.23,52.84,53.89,{"symbol":5,"time":2326,"open":2316,"high":2327,"low":2328,"close":2321},"2025-02-19",54.62,53.8,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2025-02-18",53.07,54.49,52.83,54.44,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":2339,"close":2340},"2025-02-14",51.3,52.06,51,51.69,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":1955,"close":1949},"2025-02-13",50.91,51.61,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2025-02-12",51.56,52.17,50.11,50.85,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2025-02-11",52,53.44,51.45,52.09,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2025-02-10",49.58,52.43,49.5,52.18,{"symbol":5,"time":2364,"open":2292,"high":2365,"low":2366,"close":2367},"2025-02-07",49.55,48.05,48.72,{"symbol":5,"time":2369,"open":1978,"high":1969,"low":2370,"close":2371},"2025-02-06",48.5,48.74,{"symbol":5,"time":2373,"open":2313,"high":1968,"low":2374,"close":2375},"2025-02-05",47.93,48.92,{"symbol":5,"time":2377,"open":2378,"high":1968,"low":2379,"close":2313},"2025-02-04",48.25,47.85,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2385},"2025-02-03",48.4,50.1,48.03,48.69,{"symbol":5,"time":2387,"open":1962,"high":2388,"low":1956,"close":2389},"2025-01-31",51.37,49.23,{"symbol":5,"time":2391,"open":2392,"high":1961,"low":2393,"close":2394},"2025-01-30",50.23,48.15,49.72,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":2400},"2025-01-29",48.17,48.49,47.16,47.47,{"symbol":5,"time":2402,"open":1991,"high":2403,"low":2404,"close":2405},"2025-01-28",48.9,46.73,47.52,{"symbol":5,"time":2407,"open":2408,"high":2408,"low":2409,"close":2410},"2025-01-27",49.59,47.57,48.68,{"symbol":5,"time":2412,"open":2356,"high":2413,"low":2343,"close":2414},"2025-01-24",52.49,50.95,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2419,"close":2420},"2025-01-23",51.1,52.14,50.99,51.91,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2344,"close":2425},"2025-01-22",51.78,53.28,51.87,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2025-01-21",49.61,51.54,49.35,50.97,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2437},"2025-01-17",49.38,50.14,48.22,49.16,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2374,"close":2442},"2025-01-16",48.63,49.18,48.56,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2447,"close":2448},"2025-01-15",48.42,49.71,48.37,48.85,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2453,"close":2454},"2025-01-14",47.22,47.77,46.8,47.42,{"symbol":5,"time":2456,"open":2002,"high":2457,"low":2458,"close":2006},"2025-01-13",47.56,46.38,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":2464},"2025-01-10",47.7,48.21,46.33,47.48,{"symbol":5,"time":2466,"open":2467,"high":1980,"low":2468,"close":2445},"2025-01-08",48.45,47.91,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2473,"close":2474},"2025-01-07",49.78,50.36,48.97,49.03,{"symbol":5,"time":2476,"open":2477,"high":2339,"low":1968,"close":2478},"2025-01-06",49.36,49.62,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2481,"close":2483},"2025-01-03",46.9,48.47,48.43,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2486,"close":2488},"2025-01-02",45.25,47.51,46.76,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":2493,"close":2494},"2024-12-31",45.1,45.7,44.88,45.07,{"symbol":5,"time":2496,"open":2497,"high":2498,"low":2499,"close":2500},"2024-12-30",45.09,45.46,44.46,45.06,{"symbol":5,"time":2502,"open":2503,"high":2009,"low":2504,"close":2505},"2024-12-27",46.39,45.65,45.88,{"symbol":5,"time":2507,"open":2508,"high":2286,"low":2509,"close":2510},"2024-12-26",46.49,46.46,46.64,{"symbol":5,"time":2512,"open":2458,"high":2513,"low":2514,"close":2510},"2024-12-24",46.67,46.2,{"symbol":5,"time":2516,"open":2517,"high":2009,"low":2517,"close":2518},"2024-12-23",45.36,46.53,{"symbol":5,"time":2520,"open":2231,"high":2521,"low":2522,"close":2212},"2024-12-20",46.45,44.59,{"symbol":5,"time":2524,"open":2453,"high":2525,"low":2029,"close":2500},"2024-12-19",47.1,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2530,"close":2384},"2024-12-18",50.22,50.79,47.69,{"symbol":5,"time":2532,"open":1962,"high":2533,"low":1991,"close":2534},"2024-12-17",49.89,48.86,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2477},"2024-12-16",48.78,50.34,48.41,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2403,"close":1954},"2024-12-13",50.06,50.09,{"symbol":5,"time":2545,"open":2333,"high":2546,"low":2547,"close":2548},"2024-12-12",52.94,49.12,49.88,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2333},"2024-12-11",52.68,53.21,52.28,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":2559},"2024-12-10",53.51,53.66,51.63,52.02,{"symbol":5,"time":2561,"open":2562,"high":2563,"low":2564,"close":1916},"2024-12-09",53.64,54.27,53.39,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2569,"close":2570},"2024-12-06",54.73,54.94,53.42,53.72,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":2575,"close":2576},"2024-12-05",54.69,55.8,54.38,54.5,{"symbol":5,"time":2578,"open":2579,"high":2579,"low":2580,"close":2581},"2024-12-04",54.87,53.36,54.68,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":2587},"2024-12-03",55.26,56.02,53.05,54.19,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2592,"close":2593},"2024-12-02",55.31,55.87,54.93,55.5,{"symbol":5,"time":2595,"open":2596,"high":1887,"low":2597,"close":2598},"2024-11-29",54.42,54.17,55.17,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":2580,"close":2321},"2024-11-27",55.21,55.54,{"symbol":5,"time":2604,"open":2360,"high":2605,"low":2360,"close":2606},"2024-11-26",55.36,55.19,{"symbol":5,"time":2608,"open":1972,"high":2609,"low":2610,"close":2611},"2024-11-25",52.86,50.69,52.48,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":1990,"close":2616},"2024-11-22",50.2,50.51,50.21,{"symbol":5,"time":2618,"open":2619,"high":1984,"low":2620,"close":2621},"2024-11-21",48.73,48.3,49.8,{"symbol":5,"time":2623,"open":2478,"high":2624,"low":2464,"close":2378},"2024-11-20",49.64,{"symbol":5,"time":2626,"open":2447,"high":2627,"low":2628,"close":2430},"2024-11-19",49.44,48.14,{"symbol":5,"time":2630,"open":2487,"high":2631,"low":2632,"close":1991},"2024-11-18",48.89,47.31,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2400},"2024-11-15",47.2,47.71,47.09,{"symbol":5,"time":2639,"open":2640,"high":2628,"low":2641,"close":2642},"2024-11-14",47.43,47.41,47.79,{"symbol":5,"time":2644,"open":2645,"high":2645,"low":2637,"close":2641},"2024-11-13",48.19,{"symbol":5,"time":2647,"open":2648,"high":1984,"low":2649,"close":2650},"2024-11-12",50.04,47.66,48.34,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2350,"close":2655},"2024-11-11",52.96,53.02,50.93,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":2661},"2024-11-08",52.91,53.24,52.29,52.62,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2551,"close":2659},"2024-11-07",53.29,53.84,{"symbol":5,"time":2667,"open":2668,"high":2586,"low":1973,"close":2323},"2024-11-06",52.05,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2671,"close":2615},"2024-11-05",49.51,50.74,{"symbol":5,"time":2674,"open":2478,"high":2675,"low":2676,"close":2677},"2024-11-04",50.26,49.21,49.3,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2359,"close":2621},"2024-11-01",49.7,50.73,{"symbol":5,"time":2683,"open":1984,"high":2419,"low":2684,"close":2685},"2024-10-31",49.13,49.37,{"symbol":5,"time":2687,"open":2688,"high":2689,"low":1950,"close":2690},"2024-10-30",51.23,52.32,50.66,{"symbol":5,"time":2692,"open":2693,"high":2658,"low":2317,"close":2558},"2024-10-29",52.8,{"symbol":5,"time":2695,"open":2661,"high":2696,"low":2697,"close":2698},"2024-10-28",53.76,51.6,52.69,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2413},"2024-10-25",54.86,55.56,52.4,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2648,"close":1966},"2024-10-24",50.88,51.05,{"symbol":5,"time":2709,"open":2681,"high":2710,"low":2284,"close":1974},"2024-10-23",51.24,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":2715,"close":2317},"2024-10-22",50.5,51.53,49.86,{"symbol":5,"time":2717,"open":1955,"high":2718,"low":2719,"close":2720},"2024-10-21",51.14,49.94,50.84,{"symbol":5,"time":2722,"open":2723,"high":1934,"low":1955,"close":2724},"2024-10-18",51.34,50.67,{"symbol":5,"time":2726,"open":2353,"high":2727,"low":2728,"close":2343},"2024-10-17",52.12,50.76,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":2733,"close":2710},"2024-10-16",50.64,51.44,50.28,{"symbol":5,"time":2735,"open":2731,"high":2318,"low":2736,"close":2737},"2024-10-15",50.53,50.6,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":2742,"close":2615},"2024-10-14",49.46,50.56,49.43,{"symbol":5,"time":2744,"open":2397,"high":2745,"low":2746,"close":2747},"2024-10-11",49.41,48.13,49.04,{"symbol":5,"time":2749,"open":2750,"high":1978,"low":2751,"close":2539},"2024-10-10",48.08,47.96,{"symbol":5,"time":2753,"open":2446,"high":1990,"low":2370,"close":2371},"2024-10-09",{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2624,"close":2758},"2024-10-08",50.29,50.45,50.02,{"symbol":5,"time":2760,"open":2543,"high":2350,"low":2761,"close":2528},"2024-10-07",49.79,{"symbol":5,"time":2763,"open":2764,"high":2388,"low":2621,"close":2765},"2024-10-04",51.28,50.15,{"symbol":5,"time":2767,"open":2533,"high":2768,"low":1992,"close":2769},"2024-10-03",51.16,50.33,{"symbol":5,"time":2771,"open":2472,"high":2772,"low":2614,"close":2733},"2024-10-02",51.47,{"symbol":5,"time":2774,"open":2772,"high":2697,"low":2775,"close":2776},"2024-10-01",50.25,50.46,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":2782},"2024-09-30",52.07,52.58,51.38,51.62,{"symbol":5,"time":2784,"open":2785,"high":2785,"low":1932,"close":2786},"2024-09-27",53.26,52.47,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2423,"close":2785},"2024-09-26",53.15,53.99,{"symbol":5,"time":2792,"open":2793,"high":2435,"low":1968,"close":2533},"2024-09-25",49.82,{"symbol":5,"time":2795,"open":2349,"high":2796,"low":2797,"close":2392},"2024-09-24",50.54,48.52,{"symbol":5,"time":2799,"open":2724,"high":2800,"low":2383,"close":2349},"2024-09-23",50.9,{"symbol":5,"time":2802,"open":2803,"high":2804,"low":2547,"close":2757},"2024-09-20",49.32,50.55,{"symbol":5,"time":2806,"open":1957,"high":2769,"low":2807,"close":2715},"2024-09-19",49.4,{"symbol":5,"time":2809,"open":2742,"high":2810,"low":2811,"close":2385},"2024-09-18",49.92,48.46,{"symbol":5,"time":2813,"open":2814,"high":2290,"low":2815,"close":2621},"2024-09-17",48.88,48.7,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2820,"close":2818},"2024-09-16",48.44,48.62,47.82,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2823,"close":2825},"2024-09-13",48.07,49.24,49.15,{"symbol":5,"time":2827,"open":2379,"high":2467,"low":2828,"close":2829},"2024-09-12",47.12,47.81,{"symbol":5,"time":2831,"open":2832,"high":2751,"low":2833,"close":2379},"2024-09-11",47.83,46.07,{"symbol":5,"time":2835,"open":2836,"high":2837,"low":2481,"close":2838},"2024-09-10",47.29,47.87,47.46,{"symbol":5,"time":2840,"open":2453,"high":2841,"low":2842,"close":2843},"2024-09-09",47.45,46.42,47.32,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-09-06",46.98,47.26,45.35,45.93,{"symbol":5,"time":2851,"open":2399,"high":2823,"low":2399,"close":2843},"2024-09-05",{"symbol":5,"time":2853,"open":2854,"high":2313,"low":2509,"close":2855},"2024-09-04",46.83,47.58,{"symbol":5,"time":2857,"open":2302,"high":2302,"low":2286,"close":2649},"2024-09-03",{"symbol":5,"time":2859,"open":2482,"high":2860,"low":2751,"close":2359},"2024-08-30",49.65,{"symbol":5,"time":2862,"open":2820,"high":2863,"low":2286,"close":2864},"2024-08-29",48.54,47.64,{"symbol":5,"time":2866,"open":2867,"high":2868,"low":2869,"close":2870},"2024-08-28",47.02,47.4,46.19,47.19,{"symbol":5,"time":2872,"open":2404,"high":2530,"low":2873,"close":2487},"2024-08-27",46.23,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2870,"close":2878},"2024-08-26",48.29,48.59,47.38,{"symbol":5,"time":2880,"open":2442,"high":2437,"low":2751,"close":2881},"2024-08-23",48.64,{"symbol":5,"time":2883,"open":2473,"high":2361,"low":2884,"close":2539},"2024-08-22",48.26,{"symbol":5,"time":2886,"open":2887,"high":2676,"low":2620,"close":2825},"2024-08-21",49.05,{"symbol":5,"time":2889,"open":1989,"high":2824,"low":2890,"close":2385},"2024-08-20",48.55,{"symbol":5,"time":2892,"open":2436,"high":2677,"low":2893,"close":2676},"2024-08-19",47.76,{"symbol":5,"time":2895,"open":2896,"high":2815,"low":2409,"close":2539},"2024-08-16",47.75,{"symbol":5,"time":2898,"open":2899,"high":2645,"low":2453,"close":2291},"2024-08-15",47.39,{"symbol":5,"time":2901,"open":2000,"high":2640,"low":2902,"close":2508},"2024-08-14",45.81,{"symbol":5,"time":2904,"open":2905,"high":2854,"low":2906,"close":2907},"2024-08-13",46.1,45.96,46.55,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2912,"close":2913},"2024-08-12",45.11,46.48,44.61,45.63,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":2918,"close":2910},"2024-08-09",44.6,45.29,43.94,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2028},"2024-08-08",43.53,44.93,42.68,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":2929},"2024-08-07",44.33,45,42.12,42.52,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2932,"close":2934},"2024-08-06",42.8,44.44,43.37,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2024-08-05",40.84,43.58,39.89,43.08,{"symbol":5,"time":2942,"open":2219,"high":2943,"low":2944,"close":2945},"2024-08-02",44.18,42,43.26,{"symbol":5,"time":2947,"open":2035,"high":2893,"low":2948,"close":2949},"2024-08-01",43.92,45.75,{"symbol":5,"time":2951,"open":2952,"high":2953,"low":2814,"close":2954},"2024-07-31",50.17,51.11,50.68,{"symbol":5,"time":2956,"open":2756,"high":2957,"low":2530,"close":2893},"2024-07-30",50.37,{"symbol":5,"time":2959,"open":2960,"high":2553,"low":2810,"close":2616},"2024-07-29",52.15,{"symbol":5,"time":2962,"open":1933,"high":2558,"low":2724,"close":1973},"2024-07-26",{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2675},"2024-07-25",51.76,52.21,50.19,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2972,"close":1917},"2024-07-24",55.11,56.21,54.29,{"symbol":5,"time":2974,"open":2573,"high":2975,"low":2573,"close":2976},"2024-07-23",55.52,55.15,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":2982},"2024-07-22",53.83,55.29,53.43,55.22,{"symbol":5,"time":2984,"open":2985,"high":2316,"low":2986,"close":2987},"2024-07-19",53.4,52.31,52.77,{"symbol":5,"time":2989,"open":2990,"high":2579,"low":2559,"close":2991},"2024-07-18",54.83,53.09,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2597,"close":2996},"2024-07-17",57.06,57.12,54.26,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-07-16",59.14,59.8,58.19,58.25,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-07-15",60.09,60.54,58.95,59.58,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-07-12",58.61,59.92,58.1,59.54,{"symbol":5,"time":3016,"open":1862,"high":3017,"low":3018,"close":3019},"2024-07-11",60.62,58.42,58.84,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":3024,"close":3025},"2024-07-10",59.83,60.76,59.52,60.65,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-07-09",59.3,60.28,59.06,59.28,{"symbol":5,"time":3033,"open":3034,"high":3000,"low":3035,"close":3036},"2024-07-08",58.74,58.45,59.33,{"symbol":5,"time":3038,"open":3039,"high":3039,"low":3040,"close":3041},"2024-07-05",58.96,58.09,58.33,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":3047},"2024-07-03",58.99,59.44,58.56,58.8,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3052,"close":3044},"2024-07-02",57.27,59.04,57.04,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":3058},"2024-07-01",57.6,57.91,56.22,57.73,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":3050},"2024-06-28",57.82,59.09,57.07,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":3068,"close":3056},"2024-06-27",56.45,58.76,55.79,{"symbol":5,"time":3070,"open":1861,"high":3071,"low":3072,"close":3052},"2024-06-26",58.3,56.7,{"symbol":5,"time":3074,"open":3075,"high":3002,"low":3076,"close":3013},"2024-06-25",57.25,56.8,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3081,"close":3082},"2024-06-24",56.92,57.78,56.57,56.99,{"symbol":5,"time":3084,"open":3085,"high":3086,"low":3087,"close":3050},"2024-06-21",57.32,58.05,56.46,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":3093},"2024-06-20",60.74,60.82,57.5,57.66,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":3098,"close":3099},"2024-06-18",60.75,61.64,60.19,60.64,{"symbol":5,"time":3101,"open":3039,"high":3102,"low":3103,"close":3104},"2024-06-17",60.52,58.41,60.36,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3109,"close":3110},"2024-06-14",59.08,59.71,58.13,59.05,{"symbol":5,"time":3112,"open":3113,"high":3091,"low":3024,"close":3114},"2024-06-13",59.69,60.15,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":3120},"2024-06-12",58.7,60.35,58.5,59.86,{"symbol":5,"time":3122,"open":3002,"high":3046,"low":3123,"close":3124},"2024-06-11",57.35,57.84,{"symbol":5,"time":3126,"open":3127,"high":3018,"low":3128,"close":3129},"2024-06-10",56.28,56.2,58.28,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":3127,"close":3134},"2024-06-07",56.6,57.3,56.67,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":3139,"close":3140},"2024-06-06",57.97,58.12,56.76,56.88,{"symbol":5,"time":3142,"open":3134,"high":3143,"low":3144,"close":3109},"2024-06-05",58.32,56.5,{"symbol":5,"time":3146,"open":3144,"high":3147,"low":3148,"close":3149},"2024-06-04",56.61,55.37,55.89,{"symbol":5,"time":3151,"open":3152,"high":3055,"low":2585,"close":3134},"2024-06-03",57.28,{"symbol":5,"time":3154,"open":3063,"high":3155,"low":3156,"close":3157},"2024-05-31",57.55,54.99,56.91,{"symbol":5,"time":3159,"open":3160,"high":3161,"low":1869,"close":3063},"2024-05-30",57.96,58.01,{"symbol":5,"time":3163,"open":3164,"high":3117,"low":3139,"close":1857},"2024-05-29",56.87,{"symbol":5,"time":3166,"open":3167,"high":3124,"low":3168,"close":3155},"2024-05-28",57.26,56.89,{"symbol":5,"time":3170,"open":3144,"high":3171,"low":3172,"close":3173},"2024-05-24",57.05,55.93,56.55,{"symbol":5,"time":3175,"open":1890,"high":3138,"low":3176,"close":1879},"2024-05-23",55.82,{"symbol":5,"time":3178,"open":3179,"high":2971,"low":1908,"close":3180},"2024-05-22",56.16,55.59,{"symbol":5,"time":3182,"open":3183,"high":3066,"low":3184,"close":3185},"2024-05-21",54.2,53.82,55.94,{"symbol":5,"time":3187,"open":3188,"high":3189,"low":3190,"close":2982},"2024-05-20",54.72,56.11,54.7,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3195,"close":2576},"2024-05-17",55.53,55.69,54.41,{"symbol":5,"time":3197,"open":3063,"high":3198,"low":3199,"close":3200},"2024-05-16",57.33,55.97,56.01,{"symbol":5,"time":3202,"open":3203,"high":3050,"low":3204,"close":3205},"2024-05-15",55.96,55.84,57.21,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3180},"2024-05-14",53.69,55.68,53.33,{"symbol":5,"time":3212,"open":3213,"high":1908,"low":3210,"close":2562},"2024-05-13",54.48,{"symbol":5,"time":3215,"open":3216,"high":3148,"low":3217,"close":3218},"2024-05-10",55.04,54.1,54.12,{"symbol":5,"time":3220,"open":3221,"high":3222,"low":3223,"close":2332},"2024-05-09",54.32,55,53.79,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":2586,"close":3228},"2024-05-08",53.3,54.59,54.45,{"symbol":5,"time":3230,"open":3231,"high":3222,"low":3232,"close":2321},"2024-05-07",54.63,53.87,{"symbol":5,"time":3234,"open":2596,"high":2574,"low":3235,"close":1908},"2024-05-06",54.36,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3240,"close":3241},"2024-05-03",53.67,54.15,52.97,53.63,{"symbol":5,"time":3243,"open":2985,"high":3244,"low":3245,"close":3246},"2024-05-02",53.52,51.33,52.7,{"symbol":5,"time":3248,"open":3249,"high":3195,"low":2338,"close":3226},"2024-05-01",53.04,{"symbol":5,"time":3251,"open":2551,"high":3252,"low":3253,"close":3254},"2024-04-30",54.54,52.59,53.54,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":2960,"close":2693},"2024-04-29",53.73,54.75,{"symbol":5,"time":3260,"open":3238,"high":2996,"low":1975,"close":3261},"2024-04-26",53.94,{"symbol":5,"time":3263,"open":2757,"high":3264,"low":2677,"close":2413},"2024-04-25",52.99,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":3269,"close":3270},"2024-04-24",53.7,54.52,51.52,52.57,{"symbol":5,"time":3272,"open":2529,"high":2991,"low":2529,"close":3273},"2024-04-23",52.85,{"symbol":5,"time":3275,"open":2765,"high":1934,"low":1990,"close":2954},"2024-04-22",{"symbol":5,"time":3277,"open":3278,"high":3279,"low":2408,"close":2810},"2024-04-19",51.01,51.71,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":1945},"2024-04-18",52.88,53.45,51.57,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":2323,"close":3249},"2024-04-17",54.58,55.33,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":3293,"close":3294},"2024-04-16",52.9,53.85,52.3,53.71,{"symbol":5,"time":3296,"open":2982,"high":3297,"low":2653,"close":2659},"2024-04-15",55.44,{"symbol":5,"time":3299,"open":3148,"high":1904,"low":1910,"close":3300},"2024-04-12",54.47,{"symbol":5,"time":3302,"open":3303,"high":1898,"low":2575,"close":3304},"2024-04-11",54.78,55.86,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3238,"close":3309},"2024-04-10",54.09,55.25,54.61,{"symbol":5,"time":3311,"open":1890,"high":3167,"low":3312,"close":3313},"2024-04-09",54.07,54.91,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3217,"close":3318},"2024-04-08",56.69,58.14,55.14,{"symbol":5,"time":3320,"open":3321,"high":3193,"low":2556,"close":2584},"2024-04-05",55.3,{"symbol":5,"time":3323,"open":1878,"high":3324,"low":3325,"close":3326},"2024-04-04",56.58,53.16,53.32,{"symbol":5,"time":3328,"open":3329,"high":3330,"low":2772,"close":3331},"2024-04-03",52.1,54.51,54.13,{"symbol":5,"time":3333,"open":3334,"high":3246,"low":3335,"close":1932},"2024-04-02",52.53,51.2,{"symbol":5,"time":3337,"open":2356,"high":2573,"low":2779,"close":3338},"2024-04-01",53.55,{"symbol":5,"time":3340,"open":2340,"high":3293,"low":2732,"close":3341},"2024-03-28",51.58,{"symbol":5,"time":3343,"open":2418,"high":2348,"low":2616,"close":2307},"2024-03-27",{"symbol":5,"time":3345,"open":3346,"high":3347,"low":1985,"close":3348},"2024-03-26",49.74,52.37,51.51,{"symbol":5,"time":3350,"open":2893,"high":3351,"low":2864,"close":2547},"2024-03-25",49.53,{"symbol":5,"time":3353,"open":2750,"high":2410,"low":2530,"close":2289},"2024-03-22",{"symbol":5,"time":3355,"open":3356,"high":2533,"low":3357,"close":3358},"2024-03-21",48.98,48.16,48.18,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":2029,"close":3363},"2024-03-20",45.5,45.97,45.9,{"symbol":5,"time":3365,"open":2237,"high":3366,"low":2276,"close":3367},"2024-03-19",45.55,45.21,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":2522,"close":3372},"2024-03-18",45.37,45.71,44.83,{"symbol":5,"time":3374,"open":2212,"high":2949,"low":3375,"close":3376},"2024-03-15",45.05,45.19,{"symbol":5,"time":3378,"open":3379,"high":2399,"low":2498,"close":2906},"2024-03-14",47.11,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":2006,"close":3384},"2024-03-13",47.35,47.62,47.23,{"symbol":5,"time":3386,"open":3382,"high":3387,"low":3388,"close":3389},"2024-03-12",47.89,46.63,47.6,{"symbol":5,"time":3391,"open":2637,"high":2007,"low":3392,"close":2481},"2024-03-11",46.16,{"symbol":5,"time":3394,"open":2474,"high":3395,"low":2464,"close":3383},"2024-03-08",49.68,{"symbol":5,"time":3397,"open":1956,"high":2441,"low":3398,"close":2877},"2024-03-07",47.97,{"symbol":5,"time":3400,"open":3401,"high":2284,"low":2823,"close":2403},"2024-03-06",49.08,{"symbol":5,"time":3403,"open":2379,"high":2877,"low":3404,"close":3405},"2024-03-05",46.99,47.99,{"symbol":5,"time":3407,"open":2684,"high":2437,"low":2829,"close":2819},"2024-03-04",{"symbol":5,"time":3409,"open":3410,"high":2537,"low":3411,"close":3412},"2024-03-01",46.11,45.84,48.6,{"symbol":5,"time":3414,"open":2948,"high":2497,"low":3415,"close":2018},"2024-02-29",43.61,{"symbol":5,"time":3417,"open":2249,"high":3418,"low":2932,"close":3419},"2024-02-28",43.69,43.43,{"symbol":5,"time":3421,"open":3422,"high":3423,"low":3424,"close":2202},"2024-02-27",44.03,44.14,43.3,{"symbol":5,"time":3426,"open":3427,"high":3415,"low":3428,"close":3429},"2024-02-26",42.89,42.67,43.14,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":3434,"close":3435},"2024-02-23",41.94,42.49,41.79,42.37,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":3440,"close":3441},"2024-02-22",41.32,42.33,41.14,42.1,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":2073},"2024-02-21",40.73,40.82,39.98,{"symbol":5,"time":3448,"open":3449,"high":3450,"low":3451,"close":2063},"2024-02-20",40.79,40.92,40.28,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":3456,"close":3445},"2024-02-16",42.36,42.55,40.76,{"symbol":5,"time":3458,"open":3459,"high":3460,"low":2191,"close":3461},"2024-02-15",42.46,42.76,42.34,{"symbol":5,"time":3463,"open":3464,"high":3465,"low":3466,"close":3467},"2024-02-14",42.28,42.75,42.24,42.39,{"symbol":5,"time":3469,"open":3470,"high":3464,"low":3471,"close":2052},"2024-02-13",42.27,41.41,{"symbol":5,"time":3473,"open":3460,"high":2206,"low":3474,"close":3475},"2024-02-12",42.71,43.33,{"symbol":5,"time":3477,"open":3474,"high":3478,"low":3479,"close":2236},"2024-02-09",43.35,42.5,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3484,"close":3485},"2024-02-08",43.51,43.82,43.1,43.17,{"symbol":5,"time":3487,"open":2276,"high":3488,"low":2938,"close":3489},"2024-02-07",44.38,43.79,{"symbol":5,"time":3491,"open":2281,"high":3492,"low":3493,"close":2943},"2024-02-06",44.78,44.04,{"symbol":5,"time":3495,"open":2206,"high":3496,"low":3424,"close":2276},"2024-02-05",44.23,{"symbol":5,"time":3498,"open":3499,"high":3422,"low":2940,"close":3500},"2024-02-02",43.27,43.96,{"symbol":5,"time":3502,"open":3499,"high":2025,"low":3503,"close":2198},"2024-02-01",42.77,{"symbol":5,"time":3505,"open":3415,"high":3506,"low":3507,"close":3499},"2024-01-31",43.98,43.24,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":2247,"close":3512},"2024-01-30",45.04,45.16,43.93,{"symbol":5,"time":3514,"open":2220,"high":3515,"low":2281,"close":3511},"2024-01-29",45.69,{"symbol":5,"time":3517,"open":3518,"high":2220,"low":3507,"close":3519},"2024-01-26",44.49,44.01,{"symbol":5,"time":3521,"open":2916,"high":3522,"low":3523,"close":3524},"2024-01-25",45.77,44.55,45.6,{"symbol":5,"time":3526,"open":2916,"high":3527,"low":3528,"close":2047},"2024-01-24",44.64,43.62,{"symbol":5,"time":3530,"open":2195,"high":3531,"low":3507,"close":3532},"2024-01-23",44.71,43.64,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3474,"close":2940},"2024-01-22",43.71,44.39,{"symbol":5,"time":3538,"open":3445,"high":3471,"low":3539,"close":2178},"2024-01-19",40.55,{"symbol":5,"time":3541,"open":3542,"high":3543,"low":3544,"close":3545},"2024-01-18",40.05,40.52,39.88,40.48,{"symbol":5,"time":3547,"open":3548,"high":2939,"low":3549,"close":3550},"2024-01-17",39.43,39.12,39.55,{"symbol":5,"time":3552,"open":3553,"high":3554,"low":3555,"close":3556},"2024-01-16",39.01,39.7,38.47,39.48,{"symbol":5,"time":3558,"open":3555,"high":3559,"low":3560,"close":3561},"2024-01-12",38.68,37.79,37.8,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3566,"close":3567},"2024-01-11",38.15,38.63,37.55,38.25,{"symbol":5,"time":3569,"open":3570,"high":3571,"low":3572,"close":3573},"2024-01-10",37.32,38.3,37.01,38.18,{"symbol":5,"time":3575,"open":3576,"high":3577,"low":3578,"close":3579},"2024-01-09",37.43,37.81,37.29,37.36,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3584,"close":3585},"2024-01-08",37.9,38.29,37.83,37.94,{"symbol":5,"time":3587,"open":3588,"high":3589,"low":3590,"close":3584},"2024-01-05",37.56,38.06,37.54,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":3577},"2024-01-04",38.02,38.39,37.75,{"symbol":5,"time":3597,"open":3598,"high":3599,"low":3560,"close":3600},"2024-01-03",37.86,38.48,38.05,{"symbol":5,"time":3602,"open":3549,"high":3603,"low":3604,"close":3605},"2024-01-02",39.27,38.31,38.44,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3610,"close":3611},"2023-12-29",39.92,40.07,39.41,39.58,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3616,"close":3617},"2023-12-28",39.68,40.02,39.57,40.01,{"symbol":5,"time":3619,"open":3620,"high":2066,"low":3621,"close":3622},"2023-12-27",39.96,39.52,39.62,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3544},"2023-12-26",39.86,40.22,39.82,{"symbol":5,"time":3629,"open":3614,"high":3630,"low":3556,"close":3631},"2023-12-22",39.97,39.8,{"symbol":5,"time":3633,"open":3634,"high":3622,"low":3605,"close":3635},"2023-12-21",38.74,39.59,{"symbol":5,"time":3637,"open":3638,"high":3639,"low":3640,"close":3641},"2023-12-20",38.43,38.45,37.31,37.35,{"symbol":5,"time":3643,"open":2074,"high":3644,"low":3645,"close":3646},"2023-12-19",38.62,38.01,38.5,{"symbol":5,"time":3648,"open":3649,"high":3555,"low":3650,"close":2074},"2023-12-18",38.22,38,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3655,"close":3604},"2023-12-15",38.55,38.79,37.99,{"symbol":5,"time":3657,"open":3658,"high":3556,"low":3555,"close":3659},"2023-12-14",38.54,38.66,{"symbol":5,"time":3661,"open":3662,"high":3604,"low":3662,"close":3663},"2023-12-13",37.46,38.12,{"symbol":5,"time":3665,"open":3666,"high":3582,"low":3667,"close":3668},"2023-12-12",37.24,37.14,37.51,{"symbol":5,"time":3670,"open":3671,"high":3566,"low":3672,"close":3673},"2023-12-11",36.61,36.58,37.22,{"symbol":5,"time":3675,"open":2104,"high":2084,"low":3676,"close":2096},"2023-12-08",35.55,{"symbol":5,"time":3678,"open":2107,"high":3679,"low":3680,"close":3681},"2023-12-07",36.08,35.34,35.76,{"symbol":5,"time":3683,"open":2126,"high":3684,"low":3685,"close":3686},"2023-12-06",36.77,35.35,35.39,{"symbol":5,"time":3688,"open":3689,"high":3690,"low":3691,"close":3685},"2023-12-05",35.68,35.9,35.12,{"symbol":5,"time":3693,"open":3694,"high":2134,"low":3695,"close":3696},"2023-12-04",36.04,35.45,35.88,{"symbol":5,"time":3698,"open":3699,"high":3700,"low":3701,"close":3672},"2023-12-01",36.17,36.93,35.99,{"symbol":5,"time":3703,"open":2093,"high":3671,"low":3704,"close":3705},"2023-11-30",35.5,36.52,{"symbol":5,"time":3707,"open":3701,"high":2113,"low":2104,"close":3708},"2023-11-29",35.77,{"symbol":5,"time":3710,"open":3711,"high":2104,"low":3712,"close":3713},"2023-11-28",35.47,35.09,35.44,{"symbol":5,"time":3715,"open":3716,"high":2110,"low":3717,"close":3689},"2023-11-27",35.08,34.99,{"symbol":5,"time":3719,"open":3720,"high":3721,"low":3722,"close":3723},"2023-11-24",35.19,35.37,34.81,35.22,{"symbol":5,"time":3725,"open":3716,"high":3726,"low":3716,"close":3727},"2023-11-22",35.71,35.46,{"symbol":5,"time":3729,"open":3730,"high":3731,"low":3732,"close":3733},"2023-11-21",35.23,35.56,34.85,34.95,{"symbol":5,"time":3735,"open":3736,"high":3737,"low":3723,"close":2101},"2023-11-20",35.3,35.84,{"symbol":5,"time":3739,"open":2103,"high":3740,"low":3732,"close":3741},"2023-11-17",35.38,35.24,{"symbol":5,"time":3743,"open":3744,"high":3745,"low":3746,"close":2138},"2023-11-16",34.54,35.03,34.19,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3746,"close":3751},"2023-11-15",34.41,34.97,34.79,{"symbol":5,"time":3753,"open":3754,"high":3755,"low":3744,"close":3756},"2023-11-14",34.9,35.13,34.67,{"symbol":5,"time":3758,"open":3759,"high":3760,"low":3761,"close":2158},"2023-11-13",33.77,34.16,33.36,{"symbol":5,"time":3763,"open":3764,"high":3760,"low":3765,"close":2157},"2023-11-10",33.53,33.29,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3770,"close":3771},"2023-11-09",33.03,34.23,32.94,33.39,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":3776,"close":3777},"2023-11-08",32.58,32.85,32.24,32.7,{"symbol":5,"time":3779,"open":3780,"high":3781,"low":3782,"close":3783},"2023-11-07",32.37,32.69,32.08,32.57,{"symbol":5,"time":3785,"open":3786,"high":3768,"low":3787,"close":3788},"2023-11-06",32.29,31.58,32.63,{"symbol":5,"time":3790,"open":3791,"high":3792,"low":3793,"close":3794},"2023-11-03",32.03,33.04,31.97,32.51,{"symbol":5,"time":3796,"open":3797,"high":3798,"low":3799,"close":3800},"2023-11-02",31.66,32.45,31.62,31.87,{"symbol":5,"time":3802,"open":3803,"high":3804,"low":3805,"close":2140},"2023-11-01",30.1,31.64,30.05,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3810,"close":3811},"2023-10-31",29.48,31.41,29.05,30.35,{"symbol":5,"time":3813,"open":3814,"high":3771,"low":3815,"close":3816},"2023-10-30",32.62,30.85,31.59,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3821,"close":3822},"2023-10-27",29.23,29.79,28.78,29.46,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":3827,"close":3828},"2023-10-26",31.82,32,26.92,28.92,{"symbol":5,"time":3830,"open":3831,"high":3832,"low":3833,"close":3834},"2023-10-25",32.46,32.87,31.77,31.88,{"symbol":5,"time":3836,"open":3793,"high":3837,"low":3838,"close":3839},"2023-10-24",32.5,31.9,32.47,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3845},"2023-10-23",32.09,32.26,31.48,31.6,{"symbol":5,"time":3847,"open":3794,"high":3848,"low":3776,"close":3849},"2023-10-20",32.82,32.4,{"symbol":5,"time":3851,"open":3852,"high":3853,"low":3780,"close":3854},"2023-10-19",33.55,33.69,32.55,{"symbol":5,"time":3856,"open":3857,"high":3858,"low":3859,"close":3860},"2023-10-18",33.14,33.99,33.13,33.6,{"symbol":5,"time":3862,"open":3863,"high":2138,"low":3770,"close":3761},"2023-10-17",34.1,{"symbol":5,"time":3865,"open":3866,"high":3867,"low":3868,"close":3869},"2023-10-16",34.61,34.76,34.29,34.58,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3744},"2023-10-13",34.82,35.26,34.46,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":3879,"close":3880},"2023-10-12",35.15,35.25,34.3,34.48,{"symbol":5,"time":3882,"open":3883,"high":2120,"low":3883,"close":3884},"2023-10-11",34.28,35.06,{"symbol":5,"time":3886,"open":3887,"high":3751,"low":3760,"close":3883},"2023-10-10",34.32,{"symbol":5,"time":3889,"open":3890,"high":2138,"low":3891,"close":3887},"2023-10-09",34.68,33.88,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3749,"close":2120},"2023-10-06",34.66,35.21,{"symbol":5,"time":3897,"open":3877,"high":3898,"low":3880,"close":3732},"2023-10-05",35.63,{"symbol":5,"time":3900,"open":3858,"high":3901,"low":3902,"close":3769},"2023-10-04",34.27,33.67,{"symbol":5,"time":3904,"open":3905,"high":3732,"low":3906,"close":3891},"2023-10-03",34.2,33.75,{"symbol":5,"time":3908,"open":3894,"high":3909,"low":3905,"close":3910},"2023-10-02",35.16,34.37,{"symbol":5,"time":3912,"open":3722,"high":3754,"low":3913,"close":3914},"2023-09-29",34.42,34.49,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3919,"close":3920},"2023-09-28",33.73,34.77,33.7,34.62,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2023-09-27",33.76,34.18,33.47,33.68,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":3932},"2023-09-26",33.44,33.97,33.06,33.46,{"symbol":5,"time":3934,"open":3935,"high":3936,"low":3852,"close":3917},"2023-09-25",33.85,34.14,{"symbol":5,"time":3938,"open":3939,"high":3877,"low":3939,"close":3940},"2023-09-22",33.89,34.12,{"symbol":5,"time":3942,"open":3943,"high":3944,"low":3852,"close":3945},"2023-09-21",34.13,34.38,33.59,[3947,3953,3958,3963,3968,3973,3978,3983,3988,3993,3998,4003,4008,4013,4017,4022,4027,4032,4037,4042,4047,4050,4055,4059,4064,4069,4074,4079,4084,4089,4094,4099,4104,4109,4114,4119,4124,4129,4134,4139,4144,4149,4154,4159,4164,4169,4174,4179,4184,4189,4194,4199,4204,4209,4213,4218,4222,4227,4232,4236,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4299,4304,4309,4313,4318,4323,4327,4332,4337,4342,4347,4352,4357,4362,4366,4371,4376,4381,4385,4389,4394,4399,4403,4408,4413,4418,4423,4428,4433,4438,4443,4448,4453,4458,4463,4467,4472,4477,4482,4487,4492,4497,4502,4507,4512,4517,4521,4526,4531,4536,4541,4546,4551,4556,4561,4566,4571,4576,4581,4586,4591,4596,4601,4606,4611,4616,4621,4626,4631,4636,4641,4646,4651,4656,4661,4666,4671,4676,4681,4685,4690,4695,4700,4705,4710,4715,4720,4724,4729,4733,4738,4743,4748,4753,4758,4763,4767,4770,4775,4780,4784,4788,4791,4795,4799,4804,4807,4812,4817,4822,4827,4831,4836,4841,4845,4849,4853,4858,4862,4867,4871,4876,4880,4885,4890,4895,4900,4905,4909,4914,4919,4924,4929,4934,4939,4944,4949,4953,4957,4962,4965,4970,4975,4980,4985,4989,4991,4995,5000,5005,5009,5014,5018,5023,5028,5033,5036,5041,5046,5051,5056,5059,5064,5069,5074,5078,5083,5087,5092,5096,5101,5106,5111,5116,5121,5126,5131,5135,5139,5143,5148,5153,5158,5163,5168,5173,5178,5183,5188,5192,5197,5202,5207,5212,5216],{"symbol":3948,"time":26,"open":3949,"high":3950,"low":3951,"close":3952},"SPY",761.31,762,757.97,761.69,{"symbol":3948,"time":32,"open":3954,"high":3955,"low":3956,"close":3957},763.15,763.57,759.96,762.6,{"symbol":3948,"time":38,"open":3959,"high":3960,"low":3961,"close":3962},759.5,761.67,749.6,754.05,{"symbol":3948,"time":44,"open":3964,"high":3965,"low":3966,"close":3967},760.12,760.35,756.15,757.39,{"symbol":3948,"time":49,"open":3969,"high":3970,"low":3971,"close":3972},759,763.52,757.93,760.88,{"symbol":3948,"time":55,"open":3974,"high":3975,"low":3976,"close":3977},764.72,766.38,763.6,764.29,{"symbol":3948,"time":61,"open":3979,"high":3980,"low":3981,"close":3982},758.03,760.11,756.64,757.83,{"symbol":3948,"time":67,"open":3984,"high":3985,"low":3986,"close":3987},764.08,764.47,760.94,762.4,{"symbol":3948,"time":73,"open":3989,"high":3990,"low":3991,"close":3992},769.07,769.7,765.14,765.96,{"symbol":3948,"time":79,"open":3994,"high":3995,"low":3996,"close":3997},772.01,772.87,769,770.19,{"symbol":3948,"time":85,"open":3999,"high":4000,"low":4001,"close":4002},767.9,774.03,767.45,773.17,{"symbol":3948,"time":91,"open":4004,"high":4005,"low":4006,"close":4007},762.45,766.43,761.73,765.16,{"symbol":3948,"time":97,"open":4009,"high":4010,"low":4011,"close":4012},762.01,764.67,759.48,761.78,{"symbol":3948,"time":103,"open":4014,"high":4015,"low":3974,"close":4016},767.33,768,767.05,{"symbol":3948,"time":109,"open":4018,"high":4019,"low":4020,"close":4021},771.76,775.3,768.31,769.35,{"symbol":3948,"time":114,"open":4023,"high":4024,"low":4025,"close":4026},768.5,772.36,767.16,771.1,{"symbol":3948,"time":120,"open":4028,"high":4029,"low":4030,"close":4031},764.73,767.35,763.93,766.08,{"symbol":3948,"time":126,"open":4033,"high":4034,"low":4035,"close":4036},766.16,766.78,763.05,765.91,{"symbol":3948,"time":132,"open":4038,"high":4039,"low":4040,"close":4041},764.78,765.22,762.08,763.47,{"symbol":3948,"time":138,"open":4043,"high":4044,"low":4045,"close":4046},766.05,767.85,764.17,765.72,{"symbol":3948,"time":144,"open":3992,"high":4048,"low":4049,"close":3957},768.15,762.04,{"symbol":3948,"time":150,"open":4051,"high":4052,"low":4053,"close":4054},770.36,772.47,768.1,769.06,{"symbol":3948,"time":156,"open":4056,"high":4057,"low":4058,"close":4001},768.7,769.5,766.92,{"symbol":3948,"time":162,"open":4060,"high":4061,"low":4062,"close":4063},776.18,776.78,772.51,772.67,{"symbol":3948,"time":168,"open":4065,"high":4066,"low":4067,"close":4068},778.54,778.8,775.43,776.34,{"symbol":3948,"time":174,"open":4070,"high":4071,"low":4072,"close":4073},774.87,779.37,774.11,777.88,{"symbol":3948,"time":180,"open":4075,"high":4076,"low":4077,"close":4078},774.71,774.9,771.28,772.49,{"symbol":3948,"time":186,"open":4080,"high":4081,"low":4082,"close":4083},774.53,774.61,769.2,770.56,{"symbol":3948,"time":192,"open":4085,"high":4086,"low":4087,"close":4088},772.6,775.05,771.62,773.03,{"symbol":3948,"time":198,"open":4090,"high":4091,"low":4092,"close":4093},771.02,773.92,769.61,773.26,{"symbol":3948,"time":204,"open":4095,"high":4096,"low":4097,"close":4098},770.21,771.82,767.46,768.56,{"symbol":3948,"time":210,"open":4100,"high":4101,"low":4102,"close":4103},775.85,776.85,769.51,769.79,{"symbol":3948,"time":216,"open":4105,"high":4106,"low":4107,"close":4108},760.63,773.41,760.52,771.33,{"symbol":3948,"time":222,"open":4110,"high":4111,"low":4112,"close":4113},749.44,758.58,748.8,757.67,{"symbol":3948,"time":228,"open":4115,"high":4116,"low":4117,"close":4118},744.68,748.9,737.68,747.03,{"symbol":3948,"time":234,"open":4120,"high":4121,"low":4122,"close":4123},736.05,742.45,734.59,741.69,{"symbol":3948,"time":240,"open":4125,"high":4126,"low":4127,"close":4128},739.97,742.68,729.1,729.46,{"symbol":3948,"time":246,"open":4130,"high":4131,"low":4132,"close":4133},739.19,742.79,735.98,740.86,{"symbol":3948,"time":252,"open":4135,"high":4136,"low":4137,"close":4138},744.91,745.53,735.87,739.09,{"symbol":3948,"time":258,"open":4140,"high":4141,"low":4142,"close":4143},738.51,743.72,737.29,738.93,{"symbol":3948,"time":264,"open":4145,"high":4146,"low":4147,"close":4148},739.37,742.56,735.21,738.18,{"symbol":3948,"time":270,"open":4150,"high":4151,"low":4152,"close":4153},746.62,750.02,746.37,747.41,{"symbol":3948,"time":276,"open":4155,"high":4156,"low":4157,"close":4158},746.29,749.04,744.18,748.28,{"symbol":3948,"time":282,"open":4160,"high":4161,"low":4162,"close":4163},747.06,748.73,741.51,742.09,{"symbol":3948,"time":288,"open":4165,"high":4166,"low":4167,"close":4168},742.08,747.29,740.8,743.29,{"symbol":3948,"time":294,"open":4170,"high":4171,"low":4172,"close":4173},752.76,754.57,747.88,750.72,{"symbol":3948,"time":300,"open":4175,"high":4176,"low":4177,"close":4178},754.24,755.58,750.2,754.81,{"symbol":3948,"time":306,"open":4180,"high":4181,"low":4182,"close":4183},750.91,753.34,748.66,751.83,{"symbol":3948,"time":312,"open":4185,"high":4186,"low":4187,"close":4188},752.47,753.91,748,749.17,{"symbol":3948,"time":318,"open":4190,"high":4191,"low":4192,"close":4193},752.05,755.42,748.1,754.95,{"symbol":3948,"time":324,"open":4195,"high":4196,"low":4197,"close":4198},747.35,751.97,745.59,751.71,{"symbol":3948,"time":330,"open":4200,"high":4201,"low":4202,"close":4203},743.16,746.15,739.51,745.4,{"symbol":3948,"time":334,"open":4205,"high":4206,"low":4207,"close":4208},750.22,750.96,745.21,747.71,{"symbol":3948,"time":340,"open":4210,"high":4211,"low":4153,"close":4212},748.74,752.41,751.28,{"symbol":3948,"time":346,"open":4214,"high":4215,"low":4216,"close":4217},747.4,751.31,740.03,744.78,{"symbol":3948,"time":352,"open":4219,"high":4110,"low":4220,"close":4221},745,742.38,745.76,{"symbol":3948,"time":358,"open":4223,"high":4224,"low":4225,"close":4226},741.29,748.02,740.89,746.77,{"symbol":3948,"time":364,"open":4228,"high":4229,"low":4230,"close":4231},736.53,741.56,732.09,741,{"symbol":3948,"time":370,"open":4233,"high":4228,"low":4234,"close":4235},728.95,716.58,728.99,{"symbol":3948,"time":376,"open":4237,"high":4145,"low":4238,"close":4239},738.91,729.6,734.3,{"symbol":3948,"time":381,"open":4241,"high":4242,"low":4243,"close":4244},735.17,739.95,730.84,733.24,{"symbol":3948,"time":387,"open":4246,"high":4247,"low":4248,"close":4249},733.81,739.63,732.3,733.58,{"symbol":3948,"time":393,"open":4251,"high":4252,"low":4253,"close":4254},747.7,750.18,743.13,744.39,{"symbol":3948,"time":399,"open":4256,"high":4257,"low":4258,"close":4259},747.76,748.23,743.86,746.74,{"symbol":3948,"time":405,"open":4261,"high":4262,"low":4263,"close":4264},751.29,752.15,739.22,740.96,{"symbol":3948,"time":411,"open":4266,"high":4267,"low":4268,"close":4269},754.55,755.44,749.88,750.33,{"symbol":3948,"time":417,"open":4271,"high":4272,"low":4273,"close":4274},751.85,756.68,751.76,754.83,{"symbol":3948,"time":423,"open":4276,"high":4277,"low":4278,"close":4279},740.71,744.44,735.03,741.75,{"symbol":3948,"time":429,"open":4281,"high":4282,"low":4283,"close":4284},728.76,740,724.41,737.76,{"symbol":3948,"time":435,"open":4286,"high":4287,"low":4288,"close":4289},733.39,738.38,725.33,725.43,{"symbol":3948,"time":441,"open":4291,"high":4292,"low":4293,"close":4294},743.63,746.9,722.59,737.05,{"symbol":3948,"time":447,"open":4296,"high":4297,"low":4298,"close":4263},743.36,745.34,738.19,{"symbol":3948,"time":452,"open":4300,"high":4301,"low":4302,"close":4303},752.31,752.82,735.53,737.55,{"symbol":3948,"time":458,"open":4305,"high":4306,"low":4307,"close":4308},752.1,758.31,751.47,757.09,{"symbol":3948,"time":464,"open":4310,"high":4311,"low":4312,"close":4175},758.15,758.8,753.57,{"symbol":3948,"time":469,"open":4314,"high":4315,"low":4316,"close":4317},757.03,760.4,756.75,759.57,{"symbol":3948,"time":475,"open":4319,"high":4320,"low":4321,"close":4322},755.36,760.28,754.69,758.54,{"symbol":3948,"time":481,"open":4324,"high":4325,"low":4321,"close":4326},755.9,758.08,756.48,{"symbol":3948,"time":487,"open":4328,"high":4329,"low":4330,"close":4331},750.25,755.15,749.23,754.6,{"symbol":3948,"time":493,"open":4333,"high":4334,"low":4335,"close":4336},750.88,751.38,748.22,750.46,{"symbol":3948,"time":499,"open":4338,"high":4339,"low":4340,"close":4341},750.01,752.13,748.37,750.59,{"symbol":3948,"time":505,"open":4343,"high":4344,"low":4345,"close":4346},746.24,748.94,744.48,745.64,{"symbol":3948,"time":511,"open":4348,"high":4349,"low":4350,"close":4351},738.64,744.87,737.03,742.72,{"symbol":3948,"time":516,"open":4353,"high":4354,"low":4355,"close":4356},735.71,741.87,733.89,741.25,{"symbol":3948,"time":522,"open":4358,"high":4359,"low":4360,"close":4361},734.78,737.65,731.53,733.73,{"symbol":3948,"time":528,"open":4363,"high":4364,"low":4286,"close":4365},739.83,741.42,738.65,{"symbol":3948,"time":534,"open":4367,"high":4368,"low":4369,"close":4370},741.79,743.46,737.96,739.17,{"symbol":3948,"time":540,"open":4372,"high":4373,"low":4374,"close":4375},743.65,749.53,743.56,748.17,{"symbol":3948,"time":546,"open":4377,"high":4378,"low":4379,"close":4380},738.47,743.91,735.47,742.31,{"symbol":3948,"time":552,"open":4382,"high":4383,"low":4384,"close":4148},736.89,738.84,731.83,{"symbol":3948,"time":558,"open":4386,"high":4387,"low":4386,"close":4388},736.45,740.79,739.3,{"symbol":3948,"time":564,"open":4390,"high":4391,"low":4392,"close":4393},734.93,738.08,734.57,737.62,{"symbol":3948,"time":570,"open":4395,"high":4396,"low":4397,"close":4398},735.05,736.13,729.75,731.58,{"symbol":3948,"time":576,"open":4400,"high":4122,"low":4401,"close":4402},728.16,727.82,733.83,{"symbol":3948,"time":582,"open":4404,"high":4405,"low":4406,"close":4407},721.77,725.04,721.49,723.77,{"symbol":3948,"time":587,"open":4409,"high":4410,"low":4411,"close":4412},720.07,722.12,714.99,718.01,{"symbol":3948,"time":593,"open":4414,"high":4415,"low":4416,"close":4417},721.25,724.87,720.47,720.65,{"symbol":3948,"time":599,"open":4419,"high":4420,"low":4421,"close":4422},714.63,719.79,710.45,718.66,{"symbol":3948,"time":605,"open":4424,"high":4425,"low":4426,"close":4427},711,712.2,708.37,711.58,{"symbol":3948,"time":611,"open":4429,"high":4430,"low":4431,"close":4432},711.82,712.88,709.25,711.69,{"symbol":3948,"time":617,"open":4434,"high":4435,"low":4436,"close":4437},713.17,715.63,712.3,715.17,{"symbol":3948,"time":623,"open":4439,"high":4440,"low":4441,"close":4442},710.75,714.47,709.01,713.94,{"symbol":3948,"time":628,"open":4444,"high":4445,"low":4446,"close":4447},709.5,712.36,702.28,708.45,{"symbol":3948,"time":634,"open":4449,"high":4450,"low":4451,"close":4452},709.15,711.45,708.22,711.21,{"symbol":3948,"time":640,"open":4454,"high":4455,"low":4456,"close":4457},710.28,711.28,702.64,704.08,{"symbol":3948,"time":646,"open":4459,"high":4460,"low":4461,"close":4462},708.78,709.91,706.14,708.72,{"symbol":3948,"time":652,"open":4461,"high":4464,"low":4465,"close":4466},712.39,705.76,710.14,{"symbol":3948,"time":658,"open":4468,"high":4469,"low":4470,"close":4471},701.06,702.78,698.53,701.66,{"symbol":3948,"time":664,"open":4473,"high":4474,"low":4475,"close":4476},695.26,700.28,694.2,699.94,{"symbol":3948,"time":670,"open":4478,"high":4479,"low":4480,"close":4481},687.69,694.58,687.66,694.46,{"symbol":3948,"time":676,"open":4483,"high":4484,"low":4485,"close":4486},677.41,686.3,676.58,686.1,{"symbol":3948,"time":682,"open":4488,"high":4489,"low":4490,"close":4491},681.32,682.03,678.45,679.46,{"symbol":3948,"time":688,"open":4493,"high":4494,"low":4495,"close":4496},674.84,681.16,673.77,679.91,{"symbol":3948,"time":694,"open":4498,"high":4499,"low":4500,"close":4501},676.39,677.08,671.46,676.01,{"symbol":3948,"time":700,"open":4503,"high":4504,"low":4505,"close":4506},656.65,659.61,651.06,659.22,{"symbol":3948,"time":706,"open":4508,"high":4509,"low":4510,"close":4511},655.86,659.72,655.52,658.93,{"symbol":3948,"time":712,"open":4513,"high":4514,"low":4515,"close":4516},646.42,658.2,645.11,655.83,{"symbol":3948,"time":718,"open":4518,"high":4519,"low":390,"close":4520},653.9,658.52,655.24,{"symbol":3948,"time":723,"open":4522,"high":4523,"low":4524,"close":4525},638.94,651.54,637.98,650.34,{"symbol":3948,"time":729,"open":4527,"high":4528,"low":4529,"close":4530},640.11,640.37,629.28,631.97,{"symbol":3948,"time":735,"open":4532,"high":4533,"low":4534,"close":4535},642.5,642.66,633.11,634.09,{"symbol":3948,"time":741,"open":4537,"high":4538,"low":4539,"close":4540},652.06,654.85,644.82,645.09,{"symbol":3948,"time":747,"open":4542,"high":4543,"low":4544,"close":4545},658.67,660.89,654.24,656.82,{"symbol":3948,"time":753,"open":4547,"high":4548,"low":4549,"close":4550},651.32,657.03,649.88,653.18,{"symbol":3948,"time":759,"open":4552,"high":4553,"low":4554,"close":4555},658.07,662.62,653.94,655.38,{"symbol":3948,"time":765,"open":4557,"high":4558,"low":4559,"close":4560},656.51,656.69,644.72,648.57,{"symbol":3948,"time":771,"open":4562,"high":4563,"low":4564,"close":4565},656.97,662.98,655.17,659.8,{"symbol":3948,"time":776,"open":4567,"high":4568,"low":4569,"close":4570},668.36,669.72,661.19,661.43,{"symbol":3948,"time":782,"open":4572,"high":4573,"low":4574,"close":4575},672.39,674.44,669.7,670.79,{"symbol":3948,"time":788,"open":4577,"high":4578,"low":4579,"close":4580},668.38,672.07,667.12,669.03,{"symbol":3948,"time":794,"open":4582,"high":4583,"low":4584,"close":4585},669.27,672.34,661.36,662.29,{"symbol":3948,"time":800,"open":4587,"high":4588,"low":4589,"close":4590},671.16,671.65,665.87,666.06,{"symbol":3948,"time":806,"open":4592,"high":4593,"low":4594,"close":4595},677.58,680.08,673.34,676.33,{"symbol":3948,"time":812,"open":4597,"high":4598,"low":4599,"close":4600},677.72,683.36,674.76,677.18,{"symbol":3948,"time":817,"open":4602,"high":4603,"low":4604,"close":4605},666.39,679.92,662.39,678.27,{"symbol":3948,"time":823,"open":4607,"high":4608,"low":4609,"close":4610},673.41,676.11,669.76,672.38,{"symbol":3948,"time":829,"open":4612,"high":4613,"low":4614,"close":4615},682.08,685.53,675.61,681.31,{"symbol":3948,"time":834,"open":4617,"high":4618,"low":4619,"close":4620},681.63,687.09,679.62,685.13,{"symbol":3948,"time":840,"open":4622,"high":4623,"low":4624,"close":4625},675.06,682.61,669.66,680.33,{"symbol":3948,"time":846,"open":4627,"high":4628,"low":4629,"close":4630},678.7,688.62,678.02,686.38,{"symbol":3948,"time":852,"open":4632,"high":4633,"low":4634,"close":4635},683.09,686.86,681.64,685.99,{"symbol":3948,"time":858,"open":4637,"high":4638,"low":4639,"close":4640},693.28,693.3,684.35,689.3,{"symbol":3948,"time":864,"open":4642,"high":4643,"low":4644,"close":4645},690.18,693.68,690.1,693.15,{"symbol":3948,"time":869,"open":4647,"high":4648,"low":4649,"close":4650},681.9,688.35,680,687.35,{"symbol":3948,"time":875,"open":4652,"high":4653,"low":4654,"close":4655},687.83,690,680.37,682.39,{"symbol":3948,"time":881,"open":4657,"high":4658,"low":4659,"close":4660},682.32,690.06,681.73,689.43,{"symbol":3948,"time":886,"open":4662,"high":4663,"low":4664,"close":4665},683.84,686.18,681.55,684.48,{"symbol":3948,"time":892,"open":4667,"high":4668,"low":4669,"close":4670},684.02,689.15,682.83,686.29,{"symbol":3948,"time":898,"open":4672,"high":4673,"low":4674,"close":4675},680.14,684.94,675.78,682.85,{"symbol":3948,"time":904,"open":4677,"high":4678,"low":4679,"close":4680},681.69,686.28,677.52,681.75,{"symbol":3948,"time":910,"open":4682,"high":4683,"low":4654,"close":4684},694.24,695.35,681.27,{"symbol":3948,"time":916,"open":4686,"high":4687,"low":4688,"close":4689},696.39,697.14,689.18,691.96,{"symbol":3948,"time":922,"open":4691,"high":4692,"low":4693,"close":4694},694.95,696.54,691.66,692.12,{"symbol":3948,"time":928,"open":4696,"high":4697,"low":4698,"close":4699},689.42,695.87,688.34,693.95,{"symbol":3948,"time":933,"open":4701,"high":4702,"low":4703,"close":4704},681.46,692.31,680.85,690.62,{"symbol":3948,"time":938,"open":4706,"high":4707,"low":4708,"close":4709},680.94,683.69,675.79,677.62,{"symbol":3948,"time":944,"open":4711,"high":4712,"low":4713,"close":4714},690.35,691.45,681.76,686.19,{"symbol":3948,"time":950,"open":4716,"high":4717,"low":4718,"close":4719},696.21,696.96,684.03,689.53,{"symbol":3948,"time":956,"open":4721,"high":4722,"low":4696,"close":4723},689.58,696.93,695.41,{"symbol":3948,"time":962,"open":4725,"high":4726,"low":4727,"close":4728},691.79,694.21,687.12,691.97,{"symbol":3948,"time":968,"open":4686,"high":4730,"low":4731,"close":4732},697.06,684.83,694.04,{"symbol":3948,"time":973,"open":4734,"high":4735,"low":4736,"close":4737},697.05,697.84,693.94,695.42,{"symbol":3948,"time":977,"open":4739,"high":4740,"low":4741,"close":4742},694.18,696.53,693.57,695.49,{"symbol":3948,"time":983,"open":4744,"high":4745,"low":4746,"close":4747},690.49,694.13,689.92,692.73,{"symbol":3948,"time":989,"open":4749,"high":4750,"low":4751,"close":4752},688.15,690.96,687.16,689.23,{"symbol":3948,"time":995,"open":4754,"high":4755,"low":4756,"close":4757},689.85,691.13,686.92,688.98,{"symbol":3948,"time":1001,"open":4759,"high":4760,"low":4761,"close":4762},679.65,688.74,678.13,685.4,{"symbol":3948,"time":1007,"open":4764,"high":4765,"low":4766,"close":4592},681.49,684.77,676.57,{"symbol":3948,"time":1013,"open":4768,"high":4769,"low":4644,"close":4693},693.66,694.25,{"symbol":3948,"time":1019,"open":4771,"high":4772,"low":4773,"close":4774},694.57,695.45,691.25,692.24,{"symbol":3948,"time":1025,"open":4776,"high":4777,"low":4778,"close":4779},691,691.72,686.04,690.36,{"symbol":3948,"time":1031,"open":4742,"high":4781,"low":4782,"close":4783},696.09,691.35,693.77,{"symbol":3948,"time":1036,"open":4785,"high":4781,"low":4786,"close":4787},690.68,690.63,695.16,{"symbol":3948,"time":1041,"open":4786,"high":4789,"low":4688,"close":4790},695.31,694.07,{"symbol":3948,"time":1047,"open":4792,"high":4704,"low":4793,"close":4794},688.82,687.49,689.51,{"symbol":3948,"time":1053,"open":4796,"high":4797,"low":4798,"close":4721},692.19,693.96,689.32,{"symbol":3948,"time":1059,"open":4800,"high":4801,"low":4802,"close":4803},687.93,692.32,687.78,691.81,{"symbol":3948,"time":1065,"open":4805,"high":4660,"low":4630,"close":4806},686.54,687.72,{"symbol":3948,"time":1071,"open":4808,"high":4809,"low":4810,"close":4811},685.71,686.87,679.82,683.17,{"symbol":3948,"time":1077,"open":4813,"high":4814,"low":4815,"close":4816},687.14,687.36,681.71,681.92,{"symbol":3948,"time":1083,"open":4818,"high":4819,"low":4820,"close":4821},687.45,688.56,686.58,687.01,{"symbol":3948,"time":1089,"open":4823,"high":4824,"low":4825,"close":4826},687.54,689.2,686.07,687.85,{"symbol":3948,"time":1094,"open":4828,"high":4693,"low":4829,"close":4830},690.64,689.27,690.31,{"symbol":3948,"time":1100,"open":4832,"high":4833,"low":4834,"close":4835},687.95,690.83,687.8,690.38,{"symbol":3948,"time":1106,"open":4837,"high":4838,"low":4839,"close":4840},683.92,688.2,683.87,687.96,{"symbol":3948,"time":1112,"open":4842,"high":4843,"low":4844,"close":4731},683.94,685.36,680.59,{"symbol":3948,"time":1118,"open":4846,"high":4847,"low":4848,"close":4844},676.59,681.09,676.47,{"symbol":3948,"time":1124,"open":4850,"high":4851,"low":4852,"close":4848},677.6,680.74,674.9,{"symbol":3948,"time":1130,"open":4854,"high":4855,"low":4856,"close":4857},679.89,680.44,671.2,671.4,{"symbol":3948,"time":1136,"open":4859,"high":415,"low":4860,"close":4861},679.23,674.98,678.87,{"symbol":3948,"time":1142,"open":4863,"high":4864,"low":4865,"close":4866},685.74,685.76,679.25,680.73,{"symbol":3948,"time":1148,"open":4868,"high":4869,"low":4870,"close":4713},688.17,688.88,679.17,{"symbol":3948,"time":1154,"open":4872,"high":4873,"low":4874,"close":4875},685.14,689.25,682.17,689.17,{"symbol":3948,"time":1160,"open":4877,"high":4878,"low":4615,"close":4879},682.56,688.97,687.57,{"symbol":3948,"time":1166,"open":4881,"high":4882,"low":4883,"close":4884},683.15,685.39,682.59,683.04,{"symbol":3948,"time":1171,"open":4886,"high":4887,"low":4888,"close":4889},686.59,686.64,681.57,683.63,{"symbol":3948,"time":1177,"open":4891,"high":4892,"low":4893,"close":4894},685.47,688.39,684.58,685.69,{"symbol":3948,"time":1182,"open":4896,"high":4897,"low":4898,"close":4899},685.3,685.37,681.34,684.39,{"symbol":3948,"time":1188,"open":4901,"high":4902,"low":4903,"close":4904},680.57,684.91,679.69,683.89,{"symbol":3948,"time":1194,"open":4816,"high":4906,"low":4907,"close":4908},683.82,679.33,681.53,{"symbol":3948,"time":1200,"open":4910,"high":4911,"low":4912,"close":4913},678.81,682.99,678.74,680.27,{"symbol":3948,"time":1206,"open":4915,"high":4916,"low":4917,"close":4918},680.86,683.67,680.5,683.39,{"symbol":3948,"time":1212,"open":4920,"high":4921,"low":4922,"close":4923},677.63,681.7,676.72,679.68,{"symbol":3948,"time":1218,"open":4925,"high":4926,"low":4927,"close":4928},668.63,676.21,664.48,675.02,{"symbol":3948,"time":1224,"open":4930,"high":4931,"low":4932,"close":4933},662.69,670.06,661.59,668.73,{"symbol":3948,"time":1229,"open":4935,"high":4936,"low":4937,"close":4938},655.05,664.55,650.85,659.03,{"symbol":3948,"time":1235,"open":4940,"high":4941,"low":4942,"close":4943},672.91,675.56,651.89,652.53,{"symbol":3948,"time":1241,"open":4945,"high":4946,"low":4947,"close":4948},660.78,667.34,658.75,662.63,{"symbol":3948,"time":1247,"open":4950,"high":4951,"low":4508,"close":4952},662.1,665.12,660.08,{"symbol":3948,"time":1252,"open":4574,"high":4954,"low":4955,"close":4956},673.71,662.17,665.67,{"symbol":3948,"time":1257,"open":4958,"high":4959,"low":4960,"close":4961},665.38,675.66,663.27,671.93,{"symbol":3948,"time":1262,"open":4917,"high":4915,"low":4963,"close":4964},670.52,672.04,{"symbol":3948,"time":1267,"open":4966,"high":4967,"low":4968,"close":4969},684.79,684.96,680.95,683.38,{"symbol":3948,"time":1273,"open":4971,"high":4972,"low":4973,"close":4974},679.95,683.57,678.73,683,{"symbol":3948,"time":1279,"open":4976,"high":4977,"low":4978,"close":4979},677.24,682.18,675.03,681.44,{"symbol":3948,"time":1285,"open":4981,"high":4982,"low":4983,"close":4984},667.91,671.08,661.21,670.97,{"symbol":3948,"time":1291,"open":4848,"high":4986,"low":4987,"close":4988},677.38,668.72,670.31,{"symbol":3948,"time":1296,"open":4860,"high":4915,"low":4990,"close":4592},674.17,{"symbol":3948,"time":1302,"open":4608,"high":4992,"low":4993,"close":4994},679.96,674.58,675.24,{"symbol":3948,"time":1308,"open":4996,"high":4997,"low":4998,"close":4999},685.67,685.8,679.94,683.34,{"symbol":3948,"time":1314,"open":5001,"high":5002,"low":5003,"close":5004},685.04,685.08,679.24,682.06,{"symbol":3948,"time":1320,"open":5006,"high":5007,"low":5008,"close":5008},683.9,685.94,679.83,{"symbol":3948,"time":1326,"open":5010,"high":5011,"low":5012,"close":5013},688.72,689.7,682.87,687.39,{"symbol":3948,"time":1332,"open":5015,"high":5016,"low":4731,"close":5017},687.05,688.91,687.06,{"symbol":3948,"time":1338,"open":5019,"high":5020,"low":5021,"close":5022},682.73,685.54,682.12,685.24,{"symbol":3948,"time":1344,"open":5024,"high":5025,"low":5026,"close":5027},676.46,678.47,675.65,677.25,{"symbol":3948,"time":1350,"open":5029,"high":5030,"low":5031,"close":5032},668.12,672.71,667.8,671.76,{"symbol":3948,"time":1356,"open":5034,"high":5034,"low":5035,"close":5031},672,663.3,{"symbol":3948,"time":1362,"open":5037,"high":5038,"low":5039,"close":5040},671.44,672.99,669.98,671.29,{"symbol":3948,"time":1368,"open":5042,"high":5043,"low":5044,"close":5045},667.32,672.21,667.27,671.3,{"symbol":3948,"time":1374,"open":5047,"high":5048,"low":5049,"close":5050},659.5,665.76,658.14,664.39,{"symbol":3948,"time":1380,"open":5052,"high":5053,"low":5054,"close":5055},666.82,668.71,657.11,660.64,{"symbol":3948,"time":1386,"open":5052,"high":5057,"low":4511,"close":5058},670.23,665.17,{"symbol":3948,"time":1392,"open":5060,"high":5061,"low":5062,"close":5063},657.17,665.83,653.17,662.23,{"symbol":3948,"time":1398,"open":5065,"high":5066,"low":5067,"close":5068},660.65,665.13,659.77,663.04,{"symbol":3948,"time":1404,"open":5070,"high":5071,"low":5072,"close":5073},672.13,673.95,652.84,653.02,{"symbol":3948,"time":1409,"open":5075,"high":5076,"low":5077,"close":4587},673.53,673.94,669.21,{"symbol":3948,"time":1415,"open":5079,"high":5080,"low":5081,"close":5082},670.25,673.21,669.42,673.11,{"symbol":3948,"time":1421,"open":5084,"high":5038,"low":5085,"close":5086},672.54,667.67,669.12,{"symbol":3948,"time":1427,"open":5088,"high":5089,"low":5090,"close":5091},671.62,672.51,669.46,671.61,{"symbol":3948,"time":1433,"open":5093,"high":5094,"low":5095,"close":5077},669.99,672.68,668.16,{"symbol":3948,"time":1439,"open":5097,"high":5098,"low":5099,"close":5100},670.45,670.57,666.78,669.22,{"symbol":3948,"time":1445,"open":5102,"high":5103,"low":5104,"close":5105},663.17,669.37,663.06,668.45,{"symbol":3948,"time":1451,"open":5107,"high":5108,"low":5109,"close":5110},662.93,666.65,661.61,666.18,{"symbol":3948,"time":1456,"open":5112,"high":5113,"low":5114,"close":5115},664.36,665.28,661.86,663.68,{"symbol":3948,"time":1462,"open":5117,"high":5118,"low":5119,"close":5120},659.51,662.37,657.88,661.82,{"symbol":3948,"time":1468,"open":5122,"high":5123,"low":5124,"close":5125},657.94,659.41,654.41,658.05,{"symbol":3948,"time":1474,"open":5127,"high":5128,"low":5129,"close":5130},664.51,664.61,659.67,661.1,{"symbol":3948,"time":1480,"open":5132,"high":4946,"low":5133,"close":5134},666.72,661.98,663.21,{"symbol":3948,"time":1486,"open":5136,"high":5137,"low":4955,"close":5138},662.2,667.29,666.84,{"symbol":3948,"time":1490,"open":5140,"high":4936,"low":5141,"close":5142},662.33,660.37,663.7,{"symbol":3948,"time":1496,"open":5144,"high":5145,"low":5146,"close":5147},661.89,664.89,660.27,662.26,{"symbol":3948,"time":1502,"open":5149,"high":5150,"low":5151,"close":5152},660.01,661.72,654.3,659.18,{"symbol":3948,"time":1508,"open":5154,"high":5155,"low":5156,"close":5157},661.47,661.78,659.21,660,{"symbol":3948,"time":1514,"open":5159,"high":5160,"low":5161,"close":5162},659.64,661.04,659.34,660.91,{"symbol":3948,"time":1520,"open":5164,"high":5165,"low":5166,"close":5167},657.6,659.11,656.9,657.41,{"symbol":3948,"time":1526,"open":5169,"high":5170,"low":5171,"close":5172},654.18,658.33,653.59,657.63,{"symbol":3948,"time":1532,"open":5174,"high":5175,"low":5176,"close":5177},653.62,654.55,650.63,652.21,{"symbol":3948,"time":1538,"open":5179,"high":5180,"low":5181,"close":5182},648.97,650.86,647.22,650.33,{"symbol":3948,"time":1544,"open":5184,"high":5185,"low":5186,"close":5187},648.62,649.84,647.23,648.83,{"symbol":3948,"time":1550,"open":5189,"high":5177,"low":5190,"close":5191},651.48,643.33,647.24,{"symbol":3948,"time":1556,"open":5193,"high":5194,"low":5195,"close":5196},644.42,649.15,643.51,649.12,{"symbol":3948,"time":1562,"open":5198,"high":5199,"low":5200,"close":5201},642.67,644.21,640.46,643.74,{"symbol":3948,"time":1568,"open":5203,"high":5204,"low":5205,"close":5206},637.5,640.49,634.92,640.27,{"symbol":3948,"time":1574,"open":5208,"high":5209,"low":5210,"close":5211},647.47,647.84,643.14,645.05,{"symbol":3948,"time":1580,"open":5191,"high":5213,"low":5214,"close":5215},649.48,645.34,648.92,{"symbol":3948,"time":1586,"open":5217,"high":5218,"low":5193,"close":5219},644.57,647.37,646.63,[5221,5226,5228,5231,5233,5235,5237,5240,5242,5245,5248,5251,5253,5255,5257,5259,5261,5263,5265,5267,5269,5271,5273,5274,5275,5277,5278,5280,5282,5284,5286,5288,5290,5292,5294,5296,5298,5300,5302,5304,5306],{"time":44,"symbol":5,"current_signal":5222,"signal_change":23,"signal_type":5223,"trading_system":5224,"datetime":5225},"False","BEARISH","MACD","2026-09-15 00:00:00",{"time":44,"symbol":5,"current_signal":5222,"signal_change":23,"signal_type":5223,"trading_system":5227,"datetime":5225},"BollingerBands",{"time":114,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5229,"trading_system":5224,"datetime":5230},"BULLISH","2026-08-27 00:00:00",{"time":132,"symbol":5,"current_signal":5222,"signal_change":23,"signal_type":5223,"trading_system":5224,"datetime":5232},"2026-08-24 00:00:00",{"time":168,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5229,"trading_system":5224,"datetime":5234},"2026-08-14 00:00:00",{"time":204,"symbol":5,"current_signal":5222,"signal_change":23,"signal_type":5223,"trading_system":5224,"datetime":5236},"2026-08-06 00:00:00",{"time":210,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5229,"trading_system":5238,"datetime":5239},"ADX","2026-08-05 00:00:00",{"time":222,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5229,"trading_system":5224,"datetime":5241},"2026-08-03 00:00:00",{"time":258,"symbol":5,"current_signal":5222,"signal_change":23,"signal_type":5223,"trading_system":5243,"datetime":5244},"MA","2026-07-24 00:00:00",{"time":276,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5229,"trading_system":5246,"datetime":5247},"RSI","2026-07-21 00:00:00",{"time":300,"symbol":5,"current_signal":5222,"signal_change":23,"signal_type":5223,"trading_system":5249,"datetime":5250},"CCI","2026-07-15 00:00:00",{"time":340,"symbol":5,"current_signal":5222,"signal_change":23,"signal_type":5223,"trading_system":5238,"datetime":5252},"2026-07-06 00:00:00",{"time":370,"symbol":5,"current_signal":5222,"signal_change":23,"signal_type":5223,"trading_system":5224,"datetime":5254},"2026-06-26 00:00:00",{"time":417,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5229,"trading_system":5224,"datetime":5256},"2026-06-15 00:00:00",{"time":452,"symbol":5,"current_signal":5222,"signal_change":23,"signal_type":5223,"trading_system":5224,"datetime":5258},"2026-06-05 00:00:00",{"time":487,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5229,"trading_system":5224,"datetime":5260},"2026-05-28 00:00:00",{"time":516,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5229,"trading_system":5238,"datetime":5262},"2026-05-20 00:00:00",{"time":522,"symbol":5,"current_signal":5222,"signal_change":23,"signal_type":5223,"trading_system":5238,"datetime":5264},"2026-05-19 00:00:00",{"time":528,"symbol":5,"current_signal":5222,"signal_change":23,"signal_type":5223,"trading_system":5224,"datetime":5266},"2026-05-18 00:00:00",{"time":706,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5229,"trading_system":5224,"datetime":5268},"2026-04-06 00:00:00",{"time":741,"symbol":5,"current_signal":5222,"signal_change":23,"signal_type":5223,"trading_system":5224,"datetime":5270},"2026-03-26 00:00:00",{"time":782,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5229,"trading_system":5227,"datetime":5272},"2026-03-17 00:00:00",{"time":782,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5229,"trading_system":5249,"datetime":5272},{"time":782,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5229,"trading_system":5224,"datetime":5272},{"time":840,"symbol":5,"current_signal":5222,"signal_change":23,"signal_type":5223,"trading_system":5227,"datetime":5276},"2026-03-03 00:00:00",{"time":840,"symbol":5,"current_signal":5222,"signal_change":23,"signal_type":5223,"trading_system":5249,"datetime":5276},{"time":922,"symbol":5,"current_signal":5222,"signal_change":23,"signal_type":5223,"trading_system":5224,"datetime":5279},"2026-02-10 00:00:00",{"time":1059,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5229,"trading_system":5224,"datetime":5281},"2026-01-06 00:00:00",{"time":1071,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5229,"trading_system":5238,"datetime":5283},"2026-01-02 00:00:00",{"time":1077,"symbol":5,"current_signal":5222,"signal_change":23,"signal_type":5223,"trading_system":5238,"datetime":5285},"2025-12-31 00:00:00",{"time":1130,"symbol":5,"current_signal":5222,"signal_change":23,"signal_type":5223,"trading_system":5224,"datetime":5287},"2025-12-17 00:00:00",{"time":1142,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5229,"trading_system":5238,"datetime":5289},"2025-12-15 00:00:00",{"time":1171,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5229,"trading_system":5224,"datetime":5291},"2025-12-08 00:00:00",{"time":1200,"symbol":5,"current_signal":5222,"signal_change":23,"signal_type":5223,"trading_system":5238,"datetime":5293},"2025-12-01 00:00:00",{"time":1206,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5229,"trading_system":5238,"datetime":5295},"2025-11-28 00:00:00",{"time":1235,"symbol":5,"current_signal":5222,"signal_change":23,"signal_type":5223,"trading_system":5238,"datetime":5297},"2025-11-20 00:00:00",{"time":1252,"symbol":5,"current_signal":5222,"signal_change":23,"signal_type":5223,"trading_system":5224,"datetime":5299},"2025-11-17 00:00:00",{"time":1308,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5229,"trading_system":5238,"datetime":5301},"2025-11-03 00:00:00",{"time":1326,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5229,"trading_system":5224,"datetime":5303},"2025-10-29 00:00:00",{"time":1362,"symbol":5,"current_signal":5222,"signal_change":23,"signal_type":5223,"trading_system":5238,"datetime":5305},"2025-10-21 00:00:00",{"time":1415,"symbol":5,"current_signal":5222,"signal_change":23,"signal_type":5223,"trading_system":5224,"datetime":5307},"2025-10-08 00:00:00",[5309,5315,5320,5325,5331,5336,5341,5346,5351,5356,5362,5367,5372,5377,5382,5387,5392,5398,5403,5408,5413,5418,5423,5428,5433,5438,5443,5448,5453,5458,5463,5468,5473,5478,5483,5488,5493,5498,5503,5508,5513,5518,5523,5528,5533,5538,5543,5548,5553,5558,5564,5570,5576,5582,5588,5594,5600,5606,5612,5618,5624,5630,5636,5642,5648,5654,5660,5666,5672,5678,5684,5690,5696,5702,5707,5713,5719,5725,5731,5737,5743],{"symbol":5,"form":5310,"filingdate":869,"primarydocument":5311,"accessionnumber":5312,"filing_url":5313,"sec_url":5314},"8-K","d41636d8k.htm","0001193125-26-067035","https://www.sec.gov/Archives/edgar/data/106040/000119312526067035/d41636d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312526067035/0001193125-26-067035-index.htm",{"symbol":5,"form":5310,"filingdate":892,"primarydocument":5316,"accessionnumber":5317,"filing_url":5318,"sec_url":5319},"d107707d8k.htm","0001193125-26-055920","https://www.sec.gov/Archives/edgar/data/106040/000119312526055920/d107707d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312526055920/0001193125-26-055920-index.htm",{"symbol":5,"form":5310,"filingdate":928,"primarydocument":5321,"accessionnumber":5322,"filing_url":5323,"sec_url":5324},"d79675d8k.htm","0001193125-26-041896","https://www.sec.gov/Archives/edgar/data/106040/000119312526041896/d79675d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312526041896/0001193125-26-041896-index.htm",{"symbol":5,"form":5326,"filingdate":962,"primarydocument":5327,"accessionnumber":5328,"filing_url":5329,"sec_url":5330},"10-Q","wdc-20260102.htm","0001628280-26-004207","https://www.sec.gov/Archives/edgar/data/106040/000162828026004207/wdc-20260102.htm","https://www.sec.gov/Archives/edgar/data/106040/000162828026004207/0001628280-26-004207-index.htm",{"symbol":5,"form":5310,"filingdate":968,"primarydocument":5332,"accessionnumber":5333,"filing_url":5334,"sec_url":5335},"wdc-20260129.htm","0001628280-26-004131","https://www.sec.gov/Archives/edgar/data/106040/000162828026004131/wdc-20260129.htm","https://www.sec.gov/Archives/edgar/data/106040/000162828026004131/0001628280-26-004131-index.htm",{"symbol":5,"form":5310,"filingdate":1224,"primarydocument":5337,"accessionnumber":5338,"filing_url":5339,"sec_url":5340},"wdc-20251120.htm","0001628280-25-053809","https://www.sec.gov/Archives/edgar/data/106040/000162828025053809/wdc-20251120.htm","https://www.sec.gov/Archives/edgar/data/106040/000162828025053809/0001628280-25-053809-index.htm",{"symbol":5,"form":5310,"filingdate":1308,"primarydocument":5342,"accessionnumber":5343,"filing_url":5344,"sec_url":5345},"d43436d8k.htm","0001193125-25-262773","https://www.sec.gov/Archives/edgar/data/106040/000119312525262773/d43436d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312525262773/0001193125-25-262773-index.htm",{"symbol":5,"form":5326,"filingdate":1314,"primarydocument":5347,"accessionnumber":5348,"filing_url":5349,"sec_url":5350},"wdc-20251003.htm","0001628280-25-047613","https://www.sec.gov/Archives/edgar/data/106040/000162828025047613/wdc-20251003.htm","https://www.sec.gov/Archives/edgar/data/106040/000162828025047613/0001628280-25-047613-index.htm",{"symbol":5,"form":5310,"filingdate":1320,"primarydocument":5352,"accessionnumber":5353,"filing_url":5354,"sec_url":5355},"wdc-20251030.htm","0001628280-25-047539","https://www.sec.gov/Archives/edgar/data/106040/000162828025047539/wdc-20251030.htm","https://www.sec.gov/Archives/edgar/data/106040/000162828025047539/0001628280-25-047539-index.htm",{"symbol":5,"form":5357,"filingdate":1637,"primarydocument":5358,"accessionnumber":5359,"filing_url":5360,"sec_url":5361},"10-K","wdc-20250627.htm","0000106040-25-000038","https://www.sec.gov/Archives/edgar/data/106040/000010604025000038/wdc-20250627.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604025000038/0000106040-25-000038-index.htm",{"symbol":5,"form":5310,"filingdate":1700,"primarydocument":5363,"accessionnumber":5364,"filing_url":5365,"sec_url":5366},"wdc-20250730.htm","0000106040-25-000030","https://www.sec.gov/Archives/edgar/data/106040/000010604025000030/wdc-20250730.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604025000030/0000106040-25-000030-index.htm",{"symbol":5,"form":5310,"filingdate":2017,"primarydocument":5368,"accessionnumber":5369,"filing_url":5370,"sec_url":5371},"d949135d8k.htm","0001193125-25-115959","https://www.sec.gov/Archives/edgar/data/106040/000119312525115959/d949135d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312525115959/0001193125-25-115959-index.htm",{"symbol":5,"form":5326,"filingdate":2038,"primarydocument":5373,"accessionnumber":5374,"filing_url":5375,"sec_url":5376},"wdc-20250328.htm","0000106040-25-000026","https://www.sec.gov/Archives/edgar/data/106040/000010604025000026/wdc-20250328.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604025000026/0000106040-25-000026-index.htm",{"symbol":5,"form":5310,"filingdate":2049,"primarydocument":5378,"accessionnumber":5379,"filing_url":5380,"sec_url":5381},"wdc-20250430.htm","0000106040-25-000020","https://www.sec.gov/Archives/edgar/data/106040/000010604025000020/wdc-20250430.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604025000020/0000106040-25-000020-index.htm",{"symbol":5,"form":5310,"filingdate":2142,"primarydocument":5383,"accessionnumber":5384,"filing_url":5385,"sec_url":5386},"wdc-20250407.htm","0000106040-25-000016","https://www.sec.gov/Archives/edgar/data/106040/000010604025000016/wdc-20250407.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604025000016/0000106040-25-000016-index.htm",{"symbol":5,"form":5310,"filingdate":2239,"primarydocument":5388,"accessionnumber":5389,"filing_url":5390,"sec_url":5391},"d939696d8k.htm","0001193125-25-054005","https://www.sec.gov/Archives/edgar/data/106040/000119312525054005/d939696d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312525054005/0001193125-25-054005-index.htm",{"symbol":5,"form":5393,"filingdate":2300,"primarydocument":5394,"accessionnumber":5395,"filing_url":5396,"sec_url":5397},"8-K/A","wdc-20250220.htm","0000106040-25-000012","https://www.sec.gov/Archives/edgar/data/106040/000010604025000012/wdc-20250220.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604025000012/0000106040-25-000012-index.htm",{"symbol":5,"form":5310,"filingdate":2310,"primarydocument":5399,"accessionnumber":5400,"filing_url":5401,"sec_url":5402},"d847507d8k.htm","0001193125-25-033383","https://www.sec.gov/Archives/edgar/data/106040/000119312525033383/d847507d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312525033383/0001193125-25-033383-index.htm",{"symbol":5,"form":5310,"filingdate":2381,"primarydocument":5404,"accessionnumber":5405,"filing_url":5406,"sec_url":5407},"d922460d8k.htm","0001193125-25-019294","https://www.sec.gov/Archives/edgar/data/106040/000119312525019294/d922460d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312525019294/0001193125-25-019294-index.htm",{"symbol":5,"form":5310,"filingdate":2381,"primarydocument":5409,"accessionnumber":5410,"filing_url":5411,"sec_url":5412},"d822922d8k.htm","0001193125-25-019288","https://www.sec.gov/Archives/edgar/data/106040/000119312525019288/d822922d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312525019288/0001193125-25-019288-index.htm",{"symbol":5,"form":5326,"filingdate":2387,"primarydocument":5414,"accessionnumber":5415,"filing_url":5416,"sec_url":5417},"wdc-20241227.htm","0000106040-25-000008","https://www.sec.gov/Archives/edgar/data/106040/000010604025000008/wdc-20241227.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604025000008/0000106040-25-000008-index.htm",{"symbol":5,"form":5310,"filingdate":2391,"primarydocument":5419,"accessionnumber":5420,"filing_url":5421,"sec_url":5422},"d916996d8k.htm","0001193125-25-017188","https://www.sec.gov/Archives/edgar/data/106040/000119312525017188/d916996d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312525017188/0001193125-25-017188-index.htm",{"symbol":5,"form":5310,"filingdate":2396,"primarydocument":5424,"accessionnumber":5425,"filing_url":5426,"sec_url":5427},"wdc-20250129.htm","0000106040-25-000005","https://www.sec.gov/Archives/edgar/data/106040/000010604025000005/wdc-20250129.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604025000005/0000106040-25-000005-index.htm",{"symbol":5,"form":5310,"filingdate":2439,"primarydocument":5429,"accessionnumber":5430,"filing_url":5431,"sec_url":5432},"d856730d8k.htm","0001193125-25-007725","https://www.sec.gov/Archives/edgar/data/106040/000119312525007725/d856730d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312525007725/0001193125-25-007725-index.htm",{"symbol":5,"form":5310,"filingdate":2541,"primarydocument":5434,"accessionnumber":5435,"filing_url":5436,"sec_url":5437},"d735769d8k.htm","0001193125-24-278458","https://www.sec.gov/Archives/edgar/data/106040/000119312524278458/d735769d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312524278458/0001193125-24-278458-index.htm",{"symbol":5,"form":5310,"filingdate":2608,"primarydocument":5439,"accessionnumber":5440,"filing_url":5441,"sec_url":5442},"d885192d8k.htm","0001193125-24-265164","https://www.sec.gov/Archives/edgar/data/106040/000119312524265164/d885192d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312524265164/0001193125-24-265164-index.htm",{"symbol":5,"form":5326,"filingdate":2683,"primarydocument":5444,"accessionnumber":5445,"filing_url":5446,"sec_url":5447},"wdc-20240927.htm","0000106040-24-000040","https://www.sec.gov/Archives/edgar/data/106040/000010604024000040/wdc-20240927.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604024000040/0000106040-24-000040-index.htm",{"symbol":5,"form":5310,"filingdate":2705,"primarydocument":5449,"accessionnumber":5450,"filing_url":5451,"sec_url":5452},"wdc-20241024.htm","0000106040-24-000037","https://www.sec.gov/Archives/edgar/data/106040/000010604024000037/wdc-20241024.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604024000037/0000106040-24-000037-index.htm",{"symbol":5,"form":5310,"filingdate":2872,"primarydocument":5454,"accessionnumber":5455,"filing_url":5456,"sec_url":5457},"d883293d8k.htm","0001193125-24-207265","https://www.sec.gov/Archives/edgar/data/106040/000119312524207265/d883293d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312524207265/0001193125-24-207265-index.htm",{"symbol":5,"form":5357,"filingdate":2889,"primarydocument":5459,"accessionnumber":5460,"filing_url":5461,"sec_url":5462},"wdc-20240628.htm","0000106040-24-000031","https://www.sec.gov/Archives/edgar/data/106040/000010604024000031/wdc-20240628.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604024000031/0000106040-24-000031-index.htm",{"symbol":5,"form":5310,"filingdate":2951,"primarydocument":5464,"accessionnumber":5465,"filing_url":5466,"sec_url":5467},"wdc-20240731.htm","0000106040-24-000026","https://www.sec.gov/Archives/edgar/data/106040/000010604024000026/wdc-20240731.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604024000026/0000106040-24-000026-index.htm",{"symbol":5,"form":5310,"filingdate":3170,"primarydocument":5469,"accessionnumber":5470,"filing_url":5471,"sec_url":5472},"d826180d8k.htm","0001193125-24-147062","https://www.sec.gov/Archives/edgar/data/106040/000119312524147062/d826180d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312524147062/0001193125-24-147062-index.htm",{"symbol":5,"form":5310,"filingdate":3207,"primarydocument":5474,"accessionnumber":5475,"filing_url":5476,"sec_url":5477},"d819606d8k.htm","0001193125-24-138274","https://www.sec.gov/Archives/edgar/data/106040/000119312524138274/d819606d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312524138274/0001193125-24-138274-index.htm",{"symbol":5,"form":5326,"filingdate":3251,"primarydocument":5479,"accessionnumber":5480,"filing_url":5481,"sec_url":5482},"wdc-20240329.htm","0000106040-24-000022","https://www.sec.gov/Archives/edgar/data/106040/000010604024000022/wdc-20240329.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604024000022/0000106040-24-000022-index.htm",{"symbol":5,"form":5310,"filingdate":3263,"primarydocument":5484,"accessionnumber":5485,"filing_url":5486,"sec_url":5487},"wdc-20240425.htm","0000106040-24-000020","https://www.sec.gov/Archives/edgar/data/106040/000010604024000020/wdc-20240425.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604024000020/0000106040-24-000020-index.htm",{"symbol":5,"form":5310,"filingdate":3403,"primarydocument":5489,"accessionnumber":5490,"filing_url":5491,"sec_url":5492},"d686180d8k.htm","0001193125-24-059385","https://www.sec.gov/Archives/edgar/data/106040/000119312524059385/d686180d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312524059385/0001193125-24-059385-index.htm",{"symbol":5,"form":5310,"filingdate":3407,"primarydocument":5494,"accessionnumber":5495,"filing_url":5496,"sec_url":5497},"d801542d8k.htm","0001193125-24-056949","https://www.sec.gov/Archives/edgar/data/106040/000119312524056949/d801542d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312524056949/0001193125-24-056949-index.htm",{"symbol":5,"form":5326,"filingdate":3473,"primarydocument":5499,"accessionnumber":5500,"filing_url":5501,"sec_url":5502},"wdc-20231229.htm","0000106040-24-000014","https://www.sec.gov/Archives/edgar/data/106040/000010604024000014/wdc-20231229.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604024000014/0000106040-24-000014-index.htm",{"symbol":5,"form":5310,"filingdate":3521,"primarydocument":5504,"accessionnumber":5505,"filing_url":5506,"sec_url":5507},"wdc-20240125.htm","0000106040-24-000003","https://www.sec.gov/Archives/edgar/data/106040/000010604024000003/wdc-20240125.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604024000003/0000106040-24-000003-index.htm",{"symbol":5,"form":5310,"filingdate":3592,"primarydocument":5509,"accessionnumber":5510,"filing_url":5511,"sec_url":5512},"d122212d8k.htm","0001193125-24-002432","https://www.sec.gov/Archives/edgar/data/106040/000119312524002432/d122212d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312524002432/0001193125-24-002432-index.htm",{"symbol":5,"form":5310,"filingdate":3624,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"d69546d8k.htm","0001193125-23-302249","https://www.sec.gov/Archives/edgar/data/106040/000119312523302249/d69546d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312523302249/0001193125-23-302249-index.htm",{"symbol":5,"form":5310,"filingdate":3739,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"d689245d8k.htm","0001193125-23-279782","https://www.sec.gov/Archives/edgar/data/106040/000119312523279782/d689245d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312523279782/0001193125-23-279782-index.htm",{"symbol":5,"form":5326,"filingdate":3779,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"wdc-20230929.htm","0000106040-23-000034","https://www.sec.gov/Archives/edgar/data/106040/000010604023000034/wdc-20230929.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604023000034/0000106040-23-000034-index.htm",{"symbol":5,"form":5310,"filingdate":3790,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"d407149d8k.htm","0001193125-23-270415","https://www.sec.gov/Archives/edgar/data/106040/000119312523270415/d407149d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312523270415/0001193125-23-270415-index.htm",{"symbol":5,"form":5310,"filingdate":3802,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"d580162d8k.htm","0001193125-23-267654","https://www.sec.gov/Archives/edgar/data/106040/000119312523267654/d580162d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312523267654/0001193125-23-267654-index.htm",{"symbol":5,"form":5310,"filingdate":3813,"primarydocument":5539,"accessionnumber":5540,"filing_url":5541,"sec_url":5542},"d574470d8k.htm","0001193125-23-265708","https://www.sec.gov/Archives/edgar/data/106040/000119312523265708/d574470d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312523265708/0001193125-23-265708-index.htm",{"symbol":5,"form":5310,"filingdate":3813,"primarydocument":5544,"accessionnumber":5545,"filing_url":5546,"sec_url":5547},"d578251d8k.htm","0001193125-23-266188","https://www.sec.gov/Archives/edgar/data/106040/000119312523266188/d578251d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312523266188/0001193125-23-266188-index.htm",{"symbol":5,"form":5310,"filingdate":3813,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"wdc-20231030.htm","0000106040-23-000032","https://www.sec.gov/Archives/edgar/data/106040/000010604023000032/wdc-20231030.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604023000032/0000106040-23-000032-index.htm",{"symbol":5,"form":5310,"filingdate":3886,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"d505633d8k.htm","0001193125-23-253508","https://www.sec.gov/Archives/edgar/data/106040/000119312523253508/d505633d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312523253508/0001193125-23-253508-index.htm",{"symbol":5,"form":5357,"filingdate":5559,"primarydocument":5560,"accessionnumber":5561,"filing_url":5562,"sec_url":5563},"2023-08-22","wdc-20230630.htm","0000106040-23-000024","https://www.sec.gov/Archives/edgar/data/106040/000010604023000024/wdc-20230630.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604023000024/0000106040-23-000024-index.htm",{"symbol":5,"form":5310,"filingdate":5565,"primarydocument":5566,"accessionnumber":5567,"filing_url":5568,"sec_url":5569},"2023-07-31","wdc-20230731.htm","0000106040-23-000020","https://www.sec.gov/Archives/edgar/data/106040/000010604023000020/wdc-20230731.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604023000020/0000106040-23-000020-index.htm",{"symbol":5,"form":5310,"filingdate":5571,"primarydocument":5572,"accessionnumber":5573,"filing_url":5574,"sec_url":5575},"2023-06-21","d447413d8k.htm","0001193125-23-171211","https://www.sec.gov/Archives/edgar/data/106040/000119312523171211/d447413d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312523171211/0001193125-23-171211-index.htm",{"symbol":5,"form":5326,"filingdate":5577,"primarydocument":5578,"accessionnumber":5579,"filing_url":5580,"sec_url":5581},"2023-05-10","wdc-20230331.htm","0000106040-23-000017","https://www.sec.gov/Archives/edgar/data/106040/000010604023000017/wdc-20230331.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604023000017/0000106040-23-000017-index.htm",{"symbol":5,"form":5310,"filingdate":5583,"primarydocument":5584,"accessionnumber":5585,"filing_url":5586,"sec_url":5587},"2023-05-08","wdc-20230508.htm","0000106040-23-000014","https://www.sec.gov/Archives/edgar/data/106040/000010604023000014/wdc-20230508.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604023000014/0000106040-23-000014-index.htm",{"symbol":5,"form":5310,"filingdate":5589,"primarydocument":5590,"accessionnumber":5591,"filing_url":5592,"sec_url":5593},"2023-05-05","d353351d8k.htm","0001193125-23-137241","https://www.sec.gov/Archives/edgar/data/106040/000119312523137241/d353351d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312523137241/0001193125-23-137241-index.htm",{"symbol":5,"form":5310,"filingdate":5595,"primarydocument":5596,"accessionnumber":5597,"filing_url":5598,"sec_url":5599},"2023-04-03","d453102d8k.htm","0001193125-23-088802","https://www.sec.gov/Archives/edgar/data/106040/000119312523088802/d453102d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312523088802/0001193125-23-088802-index.htm",{"symbol":5,"form":5393,"filingdate":5601,"primarydocument":5602,"accessionnumber":5603,"filing_url":5604,"sec_url":5605},"2023-02-07","d419870d8ka.htm","0001193125-23-026907","https://www.sec.gov/Archives/edgar/data/106040/000119312523026907/d419870d8ka.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312523026907/0001193125-23-026907-index.htm",{"symbol":5,"form":5326,"filingdate":5607,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"2023-02-03","wdc-20221230.htm","0000106040-23-000010","https://www.sec.gov/Archives/edgar/data/106040/000010604023000010/wdc-20221230.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604023000010/0000106040-23-000010-index.htm",{"symbol":5,"form":5310,"filingdate":5613,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"2023-02-01","d425756d8k.htm","0001193125-23-020502","https://www.sec.gov/Archives/edgar/data/106040/000119312523020502/d425756d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312523020502/0001193125-23-020502-index.htm",{"symbol":5,"form":5310,"filingdate":5619,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"2023-01-31","wdc-20230125.htm","0000106040-23-000006","https://www.sec.gov/Archives/edgar/data/106040/000010604023000006/wdc-20230125.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604023000006/0000106040-23-000006-index.htm",{"symbol":5,"form":5310,"filingdate":5625,"primarydocument":5626,"accessionnumber":5627,"filing_url":5628,"sec_url":5629},"2022-12-23","d438737d8k.htm","0001193125-22-311796","https://www.sec.gov/Archives/edgar/data/106040/000119312522311796/d438737d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312522311796/0001193125-22-311796-index.htm",{"symbol":5,"form":5310,"filingdate":5631,"primarydocument":5632,"accessionnumber":5633,"filing_url":5634,"sec_url":5635},"2022-11-18","d407769d8k.htm","0001193125-22-288992","https://www.sec.gov/Archives/edgar/data/106040/000119312522288992/d407769d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312522288992/0001193125-22-288992-index.htm",{"symbol":5,"form":5326,"filingdate":5637,"primarydocument":5638,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"2022-11-02","wdc-20220930.htm","0000106040-22-000065","https://www.sec.gov/Archives/edgar/data/106040/000010604022000065/wdc-20220930.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604022000065/0000106040-22-000065-index.htm",{"symbol":5,"form":5310,"filingdate":5643,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"2022-10-27","wdc-20221027.htm","0000106040-22-000061","https://www.sec.gov/Archives/edgar/data/106040/000010604022000061/wdc-20221027.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604022000061/0000106040-22-000061-index.htm",{"symbol":5,"form":5357,"filingdate":5649,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"2022-08-25","wdc-20220701.htm","0000106040-22-000055","https://www.sec.gov/Archives/edgar/data/106040/000010604022000055/wdc-20220701.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604022000055/0000106040-22-000055-index.htm",{"symbol":5,"form":5310,"filingdate":5655,"primarydocument":5656,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"2022-08-05","wdc-20220805.htm","0000106040-22-000049","https://www.sec.gov/Archives/edgar/data/106040/000010604022000049/wdc-20220805.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604022000049/0000106040-22-000049-index.htm",{"symbol":5,"form":5310,"filingdate":5661,"primarydocument":5662,"accessionnumber":5663,"filing_url":5664,"sec_url":5665},"2022-07-01","d257590d8k.htm","0001193125-22-187239","https://www.sec.gov/Archives/edgar/data/106040/000119312522187239/d257590d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312522187239/0001193125-22-187239-index.htm",{"symbol":5,"form":5310,"filingdate":5667,"primarydocument":5668,"accessionnumber":5669,"filing_url":5670,"sec_url":5671},"2022-06-17","d340008d8k.htm","0001193125-22-176478","https://www.sec.gov/Archives/edgar/data/106040/000119312522176478/d340008d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312522176478/0001193125-22-176478-index.htm",{"symbol":5,"form":5310,"filingdate":5673,"primarydocument":5674,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"2022-06-08","d314047d8k.htm","0001193125-22-169552","https://www.sec.gov/Archives/edgar/data/106040/000119312522169552/d314047d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312522169552/0001193125-22-169552-index.htm",{"symbol":5,"form":5326,"filingdate":5679,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"2022-05-04","wdc-20220401.htm","0000106040-22-000040","https://www.sec.gov/Archives/edgar/data/106040/000010604022000040/wdc-20220401.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604022000040/0000106040-22-000040-index.htm",{"symbol":5,"form":5310,"filingdate":5685,"primarydocument":5686,"accessionnumber":5687,"filing_url":5688,"sec_url":5689},"2022-04-28","wdc-20220428.htm","0000106040-22-000030","https://www.sec.gov/Archives/edgar/data/106040/000010604022000030/wdc-20220428.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604022000030/0000106040-22-000030-index.htm",{"symbol":5,"form":5326,"filingdate":5691,"primarydocument":5692,"accessionnumber":5693,"filing_url":5694,"sec_url":5695},"2022-02-03","wdc-20211231.htm","0000106040-22-000018","https://www.sec.gov/Archives/edgar/data/106040/000010604022000018/wdc-20211231.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604022000018/0000106040-22-000018-index.htm",{"symbol":5,"form":5310,"filingdate":5697,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"2022-01-27","wdc-20220127.htm","0000106040-22-000010","https://www.sec.gov/Archives/edgar/data/106040/000010604022000010/wdc-20220127.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604022000010/0000106040-22-000010-index.htm",{"symbol":5,"form":5310,"filingdate":5697,"primarydocument":5703,"accessionnumber":5704,"filing_url":5705,"sec_url":5706},"d304005d8k.htm","0001193125-22-019801","https://www.sec.gov/Archives/edgar/data/106040/000119312522019801/d304005d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312522019801/0001193125-22-019801-index.htm",{"symbol":5,"form":5310,"filingdate":5708,"primarydocument":5709,"accessionnumber":5710,"filing_url":5711,"sec_url":5712},"2022-01-07","d270827d8k.htm","0001193125-22-004434","https://www.sec.gov/Archives/edgar/data/106040/000119312522004434/d270827d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312522004434/0001193125-22-004434-index.htm",{"symbol":5,"form":5310,"filingdate":5714,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"2021-12-10","d253588d8k.htm","0001193125-21-353971","https://www.sec.gov/Archives/edgar/data/106040/000119312521353971/d253588d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312521353971/0001193125-21-353971-index.htm",{"symbol":5,"form":5310,"filingdate":5720,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"2021-12-06","d215331d8k.htm","0001193125-21-348304","https://www.sec.gov/Archives/edgar/data/106040/000119312521348304/d215331d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312521348304/0001193125-21-348304-index.htm",{"symbol":5,"form":5310,"filingdate":5726,"primarydocument":5727,"accessionnumber":5728,"filing_url":5729,"sec_url":5730},"2021-11-19","d267147d8k.htm","0001193125-21-335120","https://www.sec.gov/Archives/edgar/data/106040/000119312521335120/d267147d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312521335120/0001193125-21-335120-index.htm",{"symbol":5,"form":5310,"filingdate":5732,"primarydocument":5733,"accessionnumber":5734,"filing_url":5735,"sec_url":5736},"2021-11-18","d420765d8k.htm","0001193125-21-332703","https://www.sec.gov/Archives/edgar/data/106040/000119312521332703/d420765d8k.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312521332703/0001193125-21-332703-index.htm",{"symbol":5,"form":5326,"filingdate":5738,"primarydocument":5739,"accessionnumber":5740,"filing_url":5741,"sec_url":5742},"2021-11-04","wdc-20211001.htm","0000106040-21-000053","https://www.sec.gov/Archives/edgar/data/106040/000010604021000053/wdc-20211001.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604021000053/0000106040-21-000053-index.htm",{"symbol":5,"form":5310,"filingdate":5744,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"2021-10-28","wdc-20211028.htm","0000106040-21-000046","https://www.sec.gov/Archives/edgar/data/106040/000010604021000046/wdc-20211028.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604021000046/0000106040-21-000046-index.htm",[5750,5769,5780,5789,5805,5814,5822,5835,5848,5862,5871,5878,5888,5902,5910,5921,5932,5947,5956,5965,5975,5983,6035,6042,6053,6067,6078,6087,6096,6110,6118,6127,6136,6144,6162,6173,6185,6194,6205],{"symbol":5,"accessionnumber":5751,"filingdate":49,"sec_url":5752,"tags":5753,"headline":5758,"summary":5759,"sector":9,"industry":5760,"date_processed":5761,"impact_score":5762,"exhibits":5763,"isLocked":5768},"0001193125-26-389859","https://www.sec.gov/Archives/edgar/data/106040/000119312526389859/0001193125-26-389859-index.htm",{"events":5754},[5755,5756,5757],"New Debt Issued","Debt Covenant Violation","Credit Facility Entered","Western Digital Announces Redemption of 3.00% Convertible Senior Notes Due 2028","On September 14, 2026, Western Digital Corporation announced the redemption of all outstanding 3.00% Convertible Senior Notes due 2028. The redemption will occur on November 16, 2026, at a price equal to 100% of the principal amount plus accrued and unpaid interest. Notes may be converted until the close of business on November 12, 2026. The conversion rate is 26.5231 shares of common stock per $1,000 principal amount of Notes. The Company will pay cash for up to the principal amount of the Notes converted and will settle the remainder in shares of its common stock.","Computer Storage Devices","2026-09-14 12:00:43","HIGH",[5764],{"exhibit_number":5765,"htm_reference":5766,"full_url":5767},"EX-99.1","d23939dex991.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312526389859/d23939dex991.htm",false,{"symbol":5,"accessionnumber":5770,"filingdate":114,"sec_url":5771,"tags":5772,"headline":5775,"summary":5776,"sector":9,"industry":5760,"date_processed":5777,"impact_score":5778,"exhibits":5779,"isLocked":5768},"0001193125-26-371309","https://www.sec.gov/Archives/edgar/data/106040/000119312526371309/0001193125-26-371309-index.htm",{"events":5773},[5774],"Securities Purchase Agreement","Western Digital Exchanges Convertible Senior Notes for Shares","Western Digital Corporation has entered into exchange agreements with certain holders of its 3.00% Convertible Senior Notes due 2028, exchanging approximately $191.0 million aggregate principal amount of Notes for cash and shares of common stock. The Company is filing this Amendment No. 1 to the Original Form 8-K solely for the purposes of disclosing that an aggregate of 4,653,572 Exchange Shares will be delivered in the Exchange Transactions.","2026-08-27 20:15:58","MEDIUM",[],{"symbol":5,"accessionnumber":5781,"filingdate":120,"sec_url":5782,"tags":5783,"headline":5785,"summary":5786,"sector":9,"industry":5760,"date_processed":5787,"impact_score":5778,"exhibits":5788,"isLocked":5768},"0001193125-26-365796","https://www.sec.gov/Archives/edgar/data/106040/000119312526365796/0001193125-26-365796-index.htm",{"events":5784},[5774,5755],"Western Digital Exchanges Convertible Notes for Cash and Stock","On August 26, 2026, Western Digital Corporation entered into exchange agreements with certain holders of its 3.00% Convertible Senior Notes due 2028. The holders agreed to exchange approximately $191.0 million aggregate principal amount of Notes for $192.7 million in cash and a number of shares of common stock corresponding to the remaining conversion value of the Notes. The exchange transactions are expected to close on or after September 2, 2026, subject to customary closing conditions.","2026-08-26 10:05:40",[],{"symbol":5,"accessionnumber":5790,"filingdate":210,"sec_url":5791,"tags":5792,"headline":5798,"summary":5799,"sector":9,"industry":5760,"date_processed":5800,"impact_score":5762,"exhibits":5801,"isLocked":5768},"0001628280-26-053305","https://www.sec.gov/Archives/edgar/data/106040/000162828026053305/0001628280-26-053305-index.htm",{"events":5793},[5794,5795,5796,5797],"Earnings Beat","Dividend Announced","General Statement","M&A Transaction","Western Digital Reports Strong Fiscal 2026 Results and Outlook","Western Digital Corporation reported robust financial results for the fiscal year 2026, with a 36% increase in revenue to $12.92 billion, GAAP gross margin of 48.9%, and GAAP diluted EPS of $24.28. The company also announced a cash dividend of $0.15 per share and provided a positive outlook for the fiscal first quarter of 2027, expecting revenue to grow by 42% to 49% year-over-year. The strong performance was driven by scaling innovation and operational excellence across the global organization.","2026-08-05 20:05:44",[5802],{"exhibit_number":5765,"htm_reference":5803,"full_url":5804},"a4ex991-pressreleaseq426.htm","https://www.sec.gov/Archives/edgar/data/106040/000162828026053305/a4ex991-pressreleaseq426.htm",{"symbol":5,"accessionnumber":5806,"filingdate":429,"sec_url":5807,"tags":5808,"headline":5810,"summary":5811,"sector":9,"industry":5760,"date_processed":5812,"impact_score":5778,"exhibits":5813,"isLocked":5768},"0001193125-26-267514","https://www.sec.gov/Archives/edgar/data/106040/000119312526267514/0001193125-26-267514-index.htm",{"events":5809},[5774],"Western Digital Announces Share Exchange with Institutional Investors","On June 11, 2026, Western Digital Corporation announced a privately negotiated exchange of 1,038,681 shares of Sandisk Corporation for a number of Western Digital's common stock shares. The number of shares to be exchanged will be determined by the volume-weighted average prices of Sandisk Stock and Western Digital's common stock over a three-day measurement period on June 16-18, 2026. The exchange is expected to close on June 22, 2026, subject to customary closing conditions.","2026-06-11 20:06:55",[],{"symbol":5,"accessionnumber":5815,"filingdate":464,"sec_url":5816,"tags":5817,"headline":5785,"summary":5819,"sector":9,"industry":5760,"date_processed":5820,"impact_score":5778,"exhibits":5821,"isLocked":5768},"0001193125-26-254621","https://www.sec.gov/Archives/edgar/data/106040/000119312526254621/0001193125-26-254621-index.htm",{"events":5818},[5774],"On June 2, 2026, Western Digital Corporation entered into exchange agreements with certain holders of its 3.00% Convertible Senior Notes due 2028. The holders agreed to exchange approximately $858.4 million aggregate principal amount of Notes for an amount in cash equal to the principal amount plus accrued interest, and a number of shares of common stock corresponding to the remaining value of the Notes. The exchange is expected to close on or after June 5, 2026, subject to customary closing conditions.","2026-06-03 12:00:42",[],{"symbol":5,"accessionnumber":5823,"filingdate":487,"sec_url":5824,"tags":5825,"headline":5828,"summary":5829,"sector":9,"industry":5760,"date_processed":5830,"impact_score":5778,"exhibits":5831,"isLocked":5768},"0001628280-26-038632","https://www.sec.gov/Archives/edgar/data/106040/000162828026038632/0001628280-26-038632-index.htm",{"events":5826},[5827],"Board Member Appointed","Western Digital Appoints Manuvir Das to Board of Directors","Western Digital Corporation announced the appointment of Manuvir Das to its Board of Directors, effective May 26, 2026. Das, a veteran technology executive with extensive experience in enterprise AI, data infrastructure, and cloud computing, will contribute to WD's strategic direction as the company builds the infrastructure for AI at scale. Das previously held senior leadership roles at NVIDIA, Dell EMC, and Microsoft, and currently serves as an Operating Partner at Stonepeak Partners LP.","2026-05-28 13:09:41",[5832],{"exhibit_number":5765,"htm_reference":5833,"full_url":5834},"ex991-pressreleasemanuvird.htm","https://www.sec.gov/Archives/edgar/data/106040/000162828026038632/ex991-pressreleasemanuvird.htm",{"symbol":5,"accessionnumber":5836,"filingdate":599,"sec_url":5837,"tags":5838,"headline":5841,"summary":5842,"sector":9,"industry":5760,"date_processed":5843,"impact_score":5762,"exhibits":5844,"isLocked":5768},"0001628280-26-028878","https://www.sec.gov/Archives/edgar/data/106040/000162828026028878/0001628280-26-028878-index.htm",{"events":5839},[5794,5840,5796],"Dividend Increase","Western Digital Reports Strong Q3 2026 Financial Results and Announces Dividend Increase","Western Digital Corporation reported robust financial results for the fiscal third quarter of 2026, with revenue of $3.34 billion, a 45% year-over-year increase. The company achieved a GAAP gross margin of 50.2% and a non-GAAP gross margin of 50.5%. GAAP diluted earnings per share (EPS) were $8.20, while non-GAAP diluted EPS were $2.72. The company also announced a 20% increase in the quarterly cash dividend on its common stock to $0.15 per share, payable on June 17, 2026. Western Digital expects Q4FY26 revenue to be up 36% to 44% year-over-year, with a non-GAAP gross margin in the range of 51% to 52%.","2026-04-30 20:09:41",[5845],{"exhibit_number":5765,"htm_reference":5846,"full_url":5847},"a4ex991-pressreleaseq326.htm","https://www.sec.gov/Archives/edgar/data/106040/000162828026028878/a4ex991-pressreleaseq326.htm",{"symbol":5,"accessionnumber":5312,"filingdate":869,"sec_url":5314,"tags":5849,"headline":5854,"summary":5855,"sector":9,"industry":5760,"date_processed":5856,"impact_score":5762,"exhibits":5857,"isLocked":5768},{"events":5850},[5755,5757,5851,5852,5853],"Dividend Decrease","Credit Line Reduction","Debt Default/Acceleration Triggered","Western Digital Corporation Redeems All Outstanding Senior Notes","On February 23, 2026, Western Digital Corporation redeemed in full its 2.850% Senior Notes due 2029 and 3.100% Senior Notes due 2032, following the repayment of certain debt obligations on February 19, 2026. The redemption was facilitated by depositing sufficient funds with the trustee. Additionally, on February 24, 2026, the company eliminated its Series A Convertible Perpetual Preferred Stock, which had been mandatorily converted on February 17, 2026.","2026-02-24 21:16:41",[5858],{"exhibit_number":5859,"htm_reference":5860,"full_url":5861},"EX-3.1","d41636dex31.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312526067035/d41636dex31.htm",{"symbol":5,"accessionnumber":5317,"filingdate":892,"sec_url":5319,"tags":5863,"headline":5867,"summary":5868,"sector":9,"industry":5760,"date_processed":5869,"impact_score":5778,"exhibits":5870,"isLocked":5768},{"events":5864},[5865,5866],"Material Agreement Amendment","Stock Split","Western Digital Corp Converts Preferred Stock to Common Stock","On February 17, 2026, Western Digital Corporation converted all outstanding shares of its Series A Convertible Perpetual Preferred Stock into shares of Common Stock, as mandated by the Certificate of Designations, following the closing price of Common Stock exceeding 150% of the Conversion Price for at least twenty trading days in any period of thirty consecutive trading days. This conversion is a material modification to the rights of security holders.","2026-02-18 11:09:55",[],{"symbol":5,"accessionnumber":5322,"filingdate":928,"sec_url":5324,"tags":5872,"headline":5874,"summary":5875,"sector":9,"industry":5760,"date_processed":5876,"impact_score":5778,"exhibits":5877,"isLocked":5768},{"events":5873},[5757],"Western Digital Corp Redeems 2026 Senior Notes","On January 5, 2026, Western Digital Corp issued a conditional notice of redemption for its 4.750% Senior Notes due 2026. On January 6, 2026, the Trustee provided a notice of conditional full redemption. On February 5, 2026, the company deposited sufficient funds with the Trustee to pay the redemption price, discharging its obligations under the Indenture and the guarantors from their respective obligations under the Notes and the guarantees thereof.","2026-02-09 12:00:55",[],{"symbol":5,"accessionnumber":5333,"filingdate":968,"sec_url":5335,"tags":5879,"headline":5881,"summary":5882,"sector":9,"industry":5760,"date_processed":5883,"impact_score":5778,"exhibits":5884,"isLocked":5768},{"events":5880},[5794,5796,5795],"Western Digital Reports Strong Q2 2026 Financial Results and Announces Dividend","Western Digital Corporation announced its fiscal second quarter 2026 financial results, reporting a 25% increase in revenue to $3.02 billion, GAAP diluted EPS of $4.73, and non-GAAP diluted EPS of $2.13. The company also expects Q3FY26 revenue to increase approximately 40% year over year and announced a cash dividend of $0.125 per share, payable on March 18, 2026.","2026-01-29 21:12:41",[5885],{"exhibit_number":5765,"htm_reference":5886,"full_url":5887},"a4ex991-pressreleaseq226.htm","https://www.sec.gov/Archives/edgar/data/106040/000162828026004131/a4ex991-pressreleaseq226.htm",{"symbol":5,"accessionnumber":5338,"filingdate":1224,"sec_url":5340,"tags":5889,"headline":5894,"summary":5895,"sector":9,"industry":5760,"date_processed":5896,"impact_score":5762,"exhibits":5897,"isLocked":5768},{"5.02":5890,"9.01":5892},[5891],"Key Executive Appointment",[5893],"Exhibits Furnished","Western Digital Corporation Announces Stockholder Meeting Results","On November 20, 2025, Western Digital Corporation held its annual meeting of stockholders. The meeting's key results included the election of directors, approval of named executive officer compensation on an advisory basis, and approval of the amendment and restatement of the Western Digital Corporation 2005 Employee Stock Purchase Plan. Additionally, stockholders ratified the appointment of KPMG LLP as the Company's independent registered public accounting firm for fiscal 2026.","2025-11-24 21:23:41",[5898],{"exhibit_number":5899,"htm_reference":5900,"full_url":5901},"EX-10.1","exhibit101-espp2025planame.htm","https://www.sec.gov/Archives/edgar/data/106040/000162828025053809/exhibit101-espp2025planame.htm",{"symbol":5,"accessionnumber":5343,"filingdate":1308,"sec_url":5345,"tags":5903,"headline":5906,"summary":5907,"sector":9,"industry":5760,"date_processed":5908,"impact_score":5778,"exhibits":5909,"isLocked":5768},{"5.02":5904},[5905],"New CAO Appointed","Western Digital Appoints New Chief Accounting Officer","On October 31, 2025, Western Digital Corporation announced the appointment of Brad Feller as Senior Vice President and Chief Accounting Officer, effective November 14, 2025. Mr. Feller, who previously served as CFO at multiple companies including Bright Machines and Flex Logix Technologies, will receive an annual base salary of $425,000, a target bonus of 75% of his base salary, a signing bonus of $300,000, and a sign-on restricted stock unit award with a grant date value of $1,500,000.","2025-11-03 22:10:56",[],{"symbol":5,"accessionnumber":5353,"filingdate":1320,"sec_url":5355,"tags":5911,"headline":5914,"summary":5915,"sector":9,"industry":5760,"date_processed":5916,"impact_score":5778,"exhibits":5917,"isLocked":5768},{"2.02":5912,"9.01":5913},[5794,5796],[5893],"Western Digital Reports 27% YoY Revenue Growth and Increases Dividend by 25%","Western Digital Corporation reported fiscal first quarter 2026 financial results on October 30, 2025. The company achieved revenue of $2.82 billion, up 27% year-over-year. GAAP diluted EPS was $3.07, while non-GAAP diluted EPS was $1.78. The company also announced an increase in the quarterly cash dividend by 25% to $0.125 per share, payable on December 18, 2025. Free cash flow for the quarter was $599 million.","2025-10-30 20:12:42",[5918],{"exhibit_number":5765,"htm_reference":5919,"full_url":5920},"a4ex991-pressreleaseq126.htm","https://www.sec.gov/Archives/edgar/data/106040/000162828025047539/a4ex991-pressreleaseq126.htm",{"symbol":5,"accessionnumber":5364,"filingdate":1700,"sec_url":5366,"tags":5922,"headline":5925,"summary":5926,"sector":9,"industry":5760,"date_processed":5927,"impact_score":5778,"exhibits":5928,"isLocked":5768},{"2.02":5923,"9.01":5924},[5796,5794],[5893],"Western Digital Announces Fiscal Q4 and Full Year 2025 Results","Western Digital Corporation reported a strong fiscal fourth quarter and full year 2025, with significant revenue growth and improved operating performance. The company announced a 30% year-over-year increase in Q4 revenue to $2.61 billion and a 51% increase in annual revenue to $9.52 billion. Western Digital also achieved a GAAP diluted EPS of $0.67 and a non-GAAP diluted EPS of $1.66 for the quarter. Free cash flow for the quarter was $675 million. The company reduced debt by $2.6 billion, initiated a cash dividend, and authorized a $2.0 billion share repurchase program. Western Digital also provided guidance for the fiscal first quarter of 2026, expecting a 22% year-over-year increase in revenue at the mid-point of the range.","2025-08-22 02:11:22",[5929],{"exhibit_number":5765,"htm_reference":5930,"full_url":5931},"a4ex991-pressreleaseq425.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604025000030/a4ex991-pressreleaseq425.htm",{"symbol":5,"accessionnumber":5369,"filingdate":2017,"sec_url":5371,"tags":5933,"headline":5940,"summary":5941,"sector":9,"industry":5760,"date_processed":5942,"impact_score":5762,"exhibits":5943,"isLocked":5768},{"5.02":5934,"7.01":5936,"9.01":5938},[5935],"New CFO Appointed",[5937],"Press Release Furnished",[5939],"No viable tag","Western Digital Appoints Kris Sennesael as New CFO","On May 6, 2025, Western Digital Corporation appointed Kris Sennesael as its new Executive Vice President and Chief Financial Officer, effective May 12, 2025. Sennesael, with extensive experience in the semiconductor and technology industries, will lead the company's global finance organization. The appointment was announced via a press release on May 7, 2025.","2025-08-22 22:36:08",[5944],{"exhibit_number":5765,"htm_reference":5945,"full_url":5946},"d949135dex991.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312525115959/d949135dex991.htm",{"symbol":5,"accessionnumber":5379,"filingdate":2049,"sec_url":5381,"tags":5948,"headline":5951,"summary":5952,"sector":9,"industry":5760,"date_processed":5953,"impact_score":5954,"exhibits":5955,"isLocked":5768},{"2.02":5949,"9.01":5950},[5796],[5893],"Western Digital Announces Third Quarter 2025 Financial Results","Western Digital Corporation reported its financial results for the third quarter of fiscal 2025, showing a sequential decline in revenue by 5%. The company reported GAAP earnings per share (EPS) of $2.11 and Non-GAAP EPS of $1.36. The Board of Directors authorized a quarterly cash dividend program and declared a cash dividend of $0.10 per share, payable on June 18, 2025. The company expects fiscal fourth quarter 2025 revenue to be in the range of $2.45 billion +/- $150 million, with Non-GAAP EPS expected in the range of $1.45 +/- $0.20.","2025-08-23 12:38:36","LOW",[],{"symbol":5,"accessionnumber":5384,"filingdate":2142,"sec_url":5386,"tags":5957,"headline":5961,"summary":5962,"sector":9,"industry":5760,"date_processed":5963,"impact_score":5954,"exhibits":5964,"isLocked":5768},{"7.01":5958,"9.01":5960},[5959],"Regulation FD Disclosure",[5893],"Western Digital Corporation Separates Flash Business into Sandisk Corporation","Western Digital Corporation (WDC) completed the separation of its Flash business into a standalone company, Sandisk Corporation (SNDK), on February 21, 2025. This separation is reflected in WDC's financial statements as discontinued operations from the third quarter of fiscal 2025. Preliminary unaudited financial information has been provided for informational purposes only and is not deemed filed for purposes of Section 18 of the Securities Exchange Act of 1934. The filing also includes preliminary unaudited condensed consolidated financial statements of WDC.","2025-08-23 16:48:45",[],{"symbol":5,"accessionnumber":5389,"filingdate":2239,"sec_url":5391,"tags":5966,"headline":5971,"summary":5972,"sector":9,"industry":5760,"date_processed":5973,"impact_score":5778,"exhibits":5974,"isLocked":5768},{"5.03":5967,"7.01":5969,"9.01":5970},[5968],"Bylaw Amendment",[5959],[5893],"Western Digital Announces Bylaw Amendments and Senior Notes Redemption","On March 13, 2025, Western Digital Corporation amended its Bylaws to address recent SEC rules and announced the redemption of $1.8 billion of its 4.750% Senior Notes due 2026 on April 14, 2025, reducing the outstanding principal to $500 million. The press release is furnished as Exhibit 99.1.","2025-08-23 20:28:01",[],{"symbol":5,"accessionnumber":5395,"filingdate":2300,"sec_url":5397,"tags":5976,"headline":5979,"summary":5980,"sector":9,"industry":5760,"date_processed":5981,"impact_score":5954,"exhibits":5982,"isLocked":5768},{"9.01":5977},[5978,5893],"Pro Forma Financial Information","Western Digital Corporation Completes Separation from Sandisk Corporation","On February 21, 2025, Western Digital Corporation (WDC) completed its previously announced separation of its flash business unit into a standalone company, Sandisk Corporation. The separation involved a pro rata distribution of Sandisk shares to WDC stockholders, effective as of February 21, 2025. The filing includes unaudited pro forma condensed consolidated financial statements of WDC as if the separation had occurred on July 3, 2021. The separation will result in Sandisk being an independent public company trading under the symbol 'SNDK' on the Nasdaq Stock Market. WDC will no longer consolidate Sandisk within its financial results.","2025-08-23 23:42:02",[],{"symbol":5,"accessionnumber":5400,"filingdate":2310,"sec_url":5402,"tags":5984,"headline":5997,"summary":5998,"sector":9,"industry":5760,"date_processed":5999,"impact_score":5762,"exhibits":6000,"isLocked":5768},{"1.01":5985,"2.01":5989,"2.03":5991,"8.01":5992,"9.01":5996},[5986,5987,5988],"New Major Contract","M&A Agreement","Strategic Partnership",[5990],"Spin-Off",[5757],[5993,5994,5995],"Regulatory Approval","Share Repurchase Program Announced","Corporate Update",[5939],"Western Digital Completes Spin-Off of Flash Business into Independent Company","On February 21, 2025, Western Digital Corporation completed the spin-off of its flash business into an independent company named Sandisk Corporation. The spin-off was executed through a pro rata distribution of Sandisk shares to Western Digital's shareholders. A series of agreements were established to govern the post-spin-off relationship between the two companies, including a Separation and Distribution Agreement, Transition Services Agreement, Tax Matters Agreement, Employee Matters Agreement, Intellectual Property Cross-License Agreement, Transitional Trademark License Agreement, and Stockholder and Registration Rights Agreement. Additionally, Western Digital amended its Loan Agreement to facilitate the spin-off and released certain guarantees and liens from the Sandisk entities.","2025-11-11 23:25:03",[6001,6005,6008,6012,6016,6020,6024,6028,6032],{"exhibit_number":6002,"htm_reference":6003,"full_url":6004},"EX-2.1","d847507dex21.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312525033383/d847507dex21.htm",{"exhibit_number":5899,"htm_reference":6006,"full_url":6007},"d847507dex101.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312525033383/d847507dex101.htm",{"exhibit_number":6009,"htm_reference":6010,"full_url":6011},"EX-10.2","d847507dex102.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312525033383/d847507dex102.htm",{"exhibit_number":6013,"htm_reference":6014,"full_url":6015},"EX-10.3","d847507dex103.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312525033383/d847507dex103.htm",{"exhibit_number":6017,"htm_reference":6018,"full_url":6019},"EX-10.4","d847507dex104.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312525033383/d847507dex104.htm",{"exhibit_number":6021,"htm_reference":6022,"full_url":6023},"EX-10.5","d847507dex105.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312525033383/d847507dex105.htm",{"exhibit_number":6025,"htm_reference":6026,"full_url":6027},"EX-10.6","d847507dex106.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312525033383/d847507dex106.htm",{"exhibit_number":6029,"htm_reference":6030,"full_url":6031},"EX-10.7","d847507dex107.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312525033383/d847507dex107.htm",{"exhibit_number":5765,"htm_reference":6033,"full_url":6034},"d847507dex991.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312525033383/d847507dex991.htm",{"symbol":5,"accessionnumber":5410,"filingdate":2381,"sec_url":5412,"tags":6036,"headline":6038,"summary":6039,"sector":9,"industry":5760,"date_processed":6040,"impact_score":5762,"exhibits":6041,"isLocked":5768},{"5.02":6037},[5935],"Western Digital Appoints Interim CFO","On January 30, 2025, Western Digital Corporation announced the appointment of Don R. Bennett as Interim Chief Financial Officer, effective February 28, 2025, succeeding Wissam G. Jabre. Bennett, who has been with the company since 1995, will receive a temporary annual base salary of $525,000 and an annual target incentive award opportunity of 120% of his base salary. He will also be eligible for the company's Executive Severance Plan, Change in Control Plan, and other benefit programs.","2025-11-16 22:45:49",[],{"symbol":5,"accessionnumber":5405,"filingdate":2381,"sec_url":5407,"tags":6043,"headline":6046,"summary":6047,"sector":9,"industry":5760,"date_processed":6048,"impact_score":5762,"exhibits":6049,"isLocked":5768},{"8.01":6044,"9.01":6045},[5993],[5893],"SEC Approves Spin-Off of Sandisk from Western Digital","On January 31, 2025, the SEC declared effective Amendment No. 3 to the Registration Statement on Form 10, filed by Sandisk Corporation, in connection with Western Digital Corporation's previously announced separation of its flash business from its remaining hard disk drive business through a spin-off transaction. The spin-off will involve the distribution of 80.1% of Sandisk's common stock to Western Digital's stockholders. Sandisk expects to commence mailing of the final information statement to stockholders on or about January 31, 2025, with 'when-issued' trading of Sandisk common stock expected to begin on February 13, 2025, and regular-way trading on February 24, 2025. The completion of the distribution is subject to certain conditions.","2025-11-16 22:45:53",[6050],{"exhibit_number":5765,"htm_reference":6051,"full_url":6052},"d922460dex991.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312525019294/d922460dex991.htm",{"symbol":5,"accessionnumber":5420,"filingdate":2391,"sec_url":5422,"tags":6054,"headline":6060,"summary":6061,"sector":9,"industry":5760,"date_processed":6062,"impact_score":5762,"exhibits":6063,"isLocked":5768},{"5.02":6055,"9.01":6059},[6056,6057,6058,5827],"CEO Resignation","New CEO Appointed","Board Member Departure",[5893],"Western Digital Announces CEO Transition and Board Changes Ahead of Spin-Off","Western Digital Corporation announced on January 25, 2025, key leadership changes ahead of the planned spin-off of its flash business. David V. Goeckeler will resign as Chief Executive Officer upon the completion of the spin-off. Irving Tan, currently Executive Vice President of Global Operations, has been appointed as the new CEO, effective upon the spin-off's completion. The board also resigned three directors, David V. Goeckeler, Thomas Caulfield, and Miyuki Suzuki, who will join the board of the new Sandisk Corporation post-spin-off. Three new directors, Irving Tan, Bruce Kiddoo, and Roxanne Oulman, were appointed to the board, with Kiddoo and Oulman receiving director compensation. An indemnification agreement has been adopted for all board members and executive officers.","2025-11-16 23:11:19",[6064],{"exhibit_number":5899,"htm_reference":6065,"full_url":6066},"d916996dex101.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312525017188/d916996dex101.htm",{"symbol":5,"accessionnumber":5425,"filingdate":2396,"sec_url":5427,"tags":6068,"headline":6071,"summary":6072,"sector":9,"industry":5760,"date_processed":6073,"impact_score":5778,"exhibits":6074,"isLocked":5768},{"2.02":6069,"9.01":6070},[5794,5796],[5893],"Western Digital Announces Fiscal Q2 2025 Financial Results with EPS Beat","Western Digital Corporation reported fiscal second quarter 2025 financial results, showing a sequential 5% increase in revenue to $4.29 billion, GAAP EPS of $1.63, and Non-GAAP EPS of $1.77, beating the prior quarter. Cloud revenue increased 6% sequentially, while Client and Consumer revenues saw decreases of 3% and increases of 14%, respectively. The company expects fiscal third quarter 2025 revenue between $3.75 billion and $3.95 billion, with Non-GAAP EPS in the range of $0.90 to $1.20. A press release with detailed financial highlights is furnished as Exhibit 99.1.","2025-11-16 23:20:14",[6075],{"exhibit_number":5765,"htm_reference":6076,"full_url":6077},"a4ex991-pressreleaseq225.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604025000005/a4ex991-pressreleaseq225.htm",{"symbol":5,"accessionnumber":5430,"filingdate":2439,"sec_url":5432,"tags":6079,"headline":6083,"summary":6084,"sector":9,"industry":5760,"date_processed":6085,"impact_score":5762,"exhibits":6086,"isLocked":5768},{"2.02":6080,"5.02":6081},[5796],[6082],"CFO Resignation","Western Digital CFO to Resign Following Business Separation","On January 10, 2025, Western Digital Corporation announced that its Executive Vice President and CFO, Wissam Jabre, will resign effective February 28, 2025, following the separation of its flash business. Additionally, the company reported that its second fiscal quarter revenue is expected to be at the mid-point of the previously issued guidance range, with non-GAAP diluted EPS at the lower end of guidance due to a challenging pricing environment in the flash business.","2025-11-19 00:01:24",[],{"symbol":5,"accessionnumber":5435,"filingdate":2541,"sec_url":5437,"tags":6088,"headline":6092,"summary":6093,"sector":9,"industry":5760,"date_processed":6094,"impact_score":5762,"exhibits":6095,"isLocked":5768},{"5.02":6089},[6090,6091],"Key Executive Departure","Severance Agreement","Western Digital's Executive Vice President Departing","On December 10, 2024, Western Digital Corporation announced that Robert Soderbery, Executive Vice President and General Manager, Flash Business, will cease to serve in his role effective January 2, 2025. As per the company's Severance Plan, Soderbery is entitled to receive severance benefits, subject to certain conditions.","2025-11-24 23:56:05",[],{"symbol":5,"accessionnumber":5440,"filingdate":2608,"sec_url":5442,"tags":6097,"headline":6103,"summary":6104,"sector":9,"industry":5760,"date_processed":6105,"impact_score":5778,"exhibits":6106,"isLocked":5768},{"5.02":6098,"5.07":6099,"9.01":6102},[5939],[6100,6101],"Equity Plan Approved","Director Elections Results",[5893],"Western Digital Annual Meeting: Equity Plan Approved, Directors Elected","At the annual meeting held on November 20, 2024, Western Digital Corporation's stockholders approved the amendment and restatement of the 2021 Long-Term Incentive Plan, increasing the shares available for issuance by 6 million. The election of directors saw overwhelming support, with all eight nominees receiving more than 99% approval. Additionally, the advisory vote on named executive officer compensation and the ratification of KPMG LLP as the independent registered public accounting firm for fiscal 2025 also received significant support.","2025-11-27 23:22:53",[6107],{"exhibit_number":5899,"htm_reference":6108,"full_url":6109},"d885192dex101.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312524265164/d885192dex101.htm",{"symbol":5,"accessionnumber":5450,"filingdate":2705,"sec_url":5452,"tags":6111,"headline":6114,"summary":6115,"sector":9,"industry":5760,"date_processed":6116,"impact_score":5778,"exhibits":6117,"isLocked":5768},{"2.02":6112,"9.01":6113},[5794,5796],[5893],"Western Digital Announces Q1 2025 Financial Results and Business Outlook","Western Digital Corporation reported a strong fiscal first quarter 2025, with revenue of $4.10 billion, up 9% sequentially. The company's GAAP EPS was $1.35, and Non-GAAP EPS was $1.78. Western Digital anticipates revenue for the fiscal second quarter 2025 to be between $4.20 billion and $4.40 billion, with Non-GAAP EPS in the range of $1.75 to $2.05. The company also addressed a recent patent litigation verdict, stating it is evaluating the appropriate accounting treatment.","2025-08-24 20:34:49",[],{"symbol":5,"accessionnumber":5455,"filingdate":2872,"sec_url":5457,"tags":6119,"headline":6123,"summary":6124,"sector":9,"industry":5760,"date_processed":6125,"impact_score":5762,"exhibits":6126,"isLocked":5768},{"8.01":6120,"9.01":6122},[6121],"Regulatory Investigation",[5893],"Western Digital Registers Shares for Resale","On August 26, 2024, Western Digital Corporation (WDC) registered for resale up to 235,000 shares of its Series A Convertible Perpetual Preferred Stock and 10,000,000 shares of its common stock upon conversion, pursuant to a registration statement filed with the SEC. The Company also filed a legal opinion as part of this registration.","2025-08-23 21:24:19",[],{"symbol":5,"accessionnumber":5465,"filingdate":2951,"sec_url":5467,"tags":6128,"headline":6132,"summary":6133,"sector":9,"industry":5760,"date_processed":6134,"impact_score":5762,"exhibits":6135,"isLocked":5768},{"2.02":6129,"9.01":6131},[5794,6130,5796],"Raised Guidance",[5893],"Western Digital Reports Q4 and FY 2024 Financial Results, Announces Patent Litigation Award","Western Digital Corporation reported its fiscal fourth quarter and full-year 2024 financial results on July 31, 2024. The company's fourth quarter revenue was $3.76 billion, up 9% sequentially, with cloud revenue up 21% and consumer revenue down 7%. Fiscal year 2024 revenue was $13.00 billion. GAAP EPS for Q4 was $0.88, and Non-GAAP EPS was $1.44. Western Digital expects fiscal first quarter 2025 revenue to be between $4.00 billion to $4.20 billion. A jury awarded $262 million in a patent infringement action on July 26, 2024, against a subsidiary, which the company plans to appeal. Financial results did not include the impact of this litigation as the company is assessing the accounting treatment.","2025-08-23 16:36:31",[],{"symbol":5,"accessionnumber":5470,"filingdate":3170,"sec_url":5472,"tags":6137,"headline":6140,"summary":6141,"sector":9,"industry":5760,"date_processed":6142,"impact_score":5954,"exhibits":6143,"isLocked":5768},{"5.02":6138},[6139],"Executive Compensation Detail","Western Digital Adjusts Compensation for CFO and EVP","On May 20, 2024, Western Digital Corporation's Compensation and Talent Committee approved compensation adjustments for Wissam G. Jabre, the Chief Financial Officer, and Robert W. Soderbery, the Executive Vice President and General Manager, Flash, effective June 29, 2024. The adjustments include an increase in Wissam G. Jabre's annual base salary to $725,000 and Robert W. Soderbery's to $750,000. Both executives' annual long-term incentive target percentage amounts were set at 600% of their annual base salary.","2025-08-22 22:14:37",[],{"symbol":5,"accessionnumber":5475,"filingdate":3207,"sec_url":5477,"tags":6145,"headline":6152,"summary":6153,"sector":9,"industry":5760,"date_processed":6154,"impact_score":5762,"exhibits":6155,"isLocked":5768},{"3.03":6146,"5.03":6148,"5.07":6150,"9.01":6151},[6147],"Material Modification of Rights of Security Holders",[6149,5968],"Articles of Incorporation Amendment",[6101,6100],[5893],"Western Digital Approves Major Charter and Bylaw Amendments","Western Digital Corporation held a special meeting of stockholders on May 10, 2024, where they approved several amendments to the company charter and bylaws. Key amendments included increasing the authorized shares of common stock, exculpating officers from personal liability, and modifying voting provisions for a subsidiary. The amendments were approved by a significant majority of votes, and the necessary certificates of amendment were filed and became effective on May 13, 2024.","2025-08-22 20:33:35",[6156,6159],{"exhibit_number":5859,"htm_reference":6157,"full_url":6158},"d819606dex31.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312524138274/d819606dex31.htm",{"exhibit_number":5765,"htm_reference":6160,"full_url":6161},"d819606dex991.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312524138274/d819606dex991.htm",{"symbol":5,"accessionnumber":5485,"filingdate":3263,"sec_url":5487,"tags":6163,"headline":6166,"summary":6167,"sector":9,"industry":5760,"date_processed":6168,"impact_score":5762,"exhibits":6169,"isLocked":5768},{"2.02":6164,"9.01":6165},[5794,6130],[5893],"Western Digital Announces Q3 2024 Financial Results","Western Digital Corporation reported its fiscal third quarter 2024 financial results on April 25, 2024. The company reported a sequential revenue increase of 14% to $3.46 billion, with Cloud revenue rising 45% sequentially and Client revenue increasing 5% sequentially. However, Consumer revenue decreased by 13% sequentially. GAAP earnings per share (EPS) was $0.34, and Non-GAAP EPS was $0.63, which includes underutilization-related charges in HDD. The company expects fiscal fourth quarter 2024 revenue to be in the range of $3.60 billion to $3.80 billion and Non-GAAP EPS in the range of $0.90 to $1.20.","2025-08-22 15:46:46",[6170],{"exhibit_number":5765,"htm_reference":6171,"full_url":6172},"a4ex991-pressreleaseq324.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604024000020/a4ex991-pressreleaseq324.htm",{"symbol":5,"accessionnumber":5490,"filingdate":3403,"sec_url":5492,"tags":6174,"headline":6178,"summary":6179,"sector":9,"industry":5760,"date_processed":6180,"impact_score":5778,"exhibits":6181,"isLocked":5768},{"8.01":6175,"9.01":6177},[5995,6176],"Strategic Partnership Announced",[5893],"Western Digital Announces Spin-Off and Initial Executive Leadership Appointments","On March 5, 2024, Western Digital Corporation announced an update on its plan to separate into two independent, publicly-traded companies, focusing on the HDD and Flash businesses. The spin-off, planned for the second half of 2024, is on track with significant progress in legal entity establishment, contract transfers, and executive leadership appointments. David Goeckeler will serve as CEO Designate for the Flash spinoff company, while Irving Tan will lead the remaining standalone HDD company. These appointments are subject to the completion of the spin-off and other customary conditions.","2025-08-22 06:37:20",[6182],{"exhibit_number":5765,"htm_reference":6183,"full_url":6184},"d686180dex991.htm","https://www.sec.gov/Archives/edgar/data/106040/000119312524059385/d686180dex991.htm",{"symbol":5,"accessionnumber":5495,"filingdate":3407,"sec_url":5497,"tags":6186,"headline":6190,"summary":6191,"sector":9,"industry":5760,"date_processed":6192,"impact_score":5778,"exhibits":6193,"isLocked":5768},{"1.01":6187,"8.01":6189},[6188],"Joint Venture",[5995],"Western Digital Announces Joint Venture Formation with JCET for SanDisk Semiconductor (Shanghai) Co. Ltd.","Western Digital Corporation announced that its subsidiary, SanDisk China, has entered into an Equity Purchase Agreement with JCET, a subsidiary of JCET Group Co., Ltd. Under the agreement, SanDisk China will sell an 80% majority equity interest in SanDisk Semiconductor (Shanghai) Co. Ltd. to JCET for approximately $624 million, forming a joint venture. The transaction is expected to close in the third quarter of 2024 and will result in the deconsolidation of SanDisk Semiconductor (Shanghai) Co. Ltd. from Western Digital's financial statements. Western Digital anticipates a modest reduction in annual operating expenses and capital expenditures, alongside a slight increase in annual cost of revenue due to the transition to a contract manufacturing model. Various ancillary agreements, including a Shareholders Agreement, IP License Agreement, Supply Agreement, and Transition Services Agreement, are also expected to be executed at the transaction's closing.","2025-08-22 06:23:46",[],{"symbol":5,"accessionnumber":5505,"filingdate":3521,"sec_url":5507,"tags":6195,"headline":6198,"summary":6199,"sector":9,"industry":5760,"date_processed":6200,"impact_score":5954,"exhibits":6201,"isLocked":5768},{"2.02":6196,"9.01":6197},[5796],[5893],"Western Digital Reports Q2 2024 Financial Results and Guidance","Western Digital Corporation reported its fiscal second quarter 2024 financial results on January 25, 2024. The company announced a revenue of $3.03 billion, up 10% sequentially, driven by growth in Cloud and Consumer segments, while the Client segment saw a slight decline. The company reported a GAAP EPS of $(0.87) and a Non-GAAP EPS of $(0.69). Looking ahead, Western Digital expects fiscal third quarter 2024 revenue to be in the range of $3.20 billion to $3.40 billion.","2025-08-22 00:36:32",[6202],{"exhibit_number":5765,"htm_reference":6203,"full_url":6204},"ex991-pressreleaseq224.htm","https://www.sec.gov/Archives/edgar/data/106040/000010604024000003/ex991-pressreleaseq224.htm",{"symbol":5,"accessionnumber":5510,"filingdate":3592,"sec_url":5512,"tags":6206,"headline":6208,"summary":6209,"sector":9,"industry":5760,"date_processed":6210,"impact_score":5762,"exhibits":6211,"isLocked":5768},{"5.02":6207},[6082,6090],"Western Digital CLO Departure and Succession Plan","On December 28, 2023, Western Digital Corporation announced that Michael C. Ray, their Executive Vice President, Chief Legal Officer, and Secretary, is leaving the company effective January 12, 2024. Cynthia Lock Tregillis, Senior Vice President, Deputy General Counsel, and Assistant Secretary, will take over the Chief Legal Officer role following his departure.","2025-08-21 22:35:22",[],null,1789889919857]