[{"data":1,"prerenderedAt":5866},["ShallowReactive",2],{"company-overview-A":3},{"company_profile":4,"ohlc":24,"spy":3687,"trading_signals":4963,"company_actions":5071,"filings_8k":5464,"report_history":5865,"insider_summary":5865,"filings_summary":5865,"financials_summary":5865,"institutional_summary":5865,"seo_links":5865},{"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},"A","Agilent Technologies Inc.","NYSE","XNYS","Healthcare","Diagnostics & Research",18000,"https://www.agilent.com","Agilent Technologies Inc. is a life sciences and analytical instruments company that provides application-focused solutions for laboratories and research environments. Agilent Technologies Inc. serves customers in life sciences, diagnostics, and applied chemical markets through a broad portfolio of instruments, software, consumables, and services. Its offerings support testing, measurement, and analysis across pharmaceutical, biotechnology, environmental, food safety, and industrial applications. The company also provides laboratory workflow support and service solutions through its Agilent CrossLab segment, helping organizations maintain and optimize scientific operations. Headquartered in Santa Clara, California, Agilent Technologies Inc. plays an important role in enabling precision research, quality control, and diagnostic testing across scientific and industrial markets.","Common Stock","Mr. Padraig  McDonnell","5301 Stevens Creek Boulevard","Santa Clara",95051,"CA","United States","800 227 9770","2026-08-08 00:00:00","True",[25,31,36,42,47,53,59,65,71,77,83,89,95,101,106,112,118,124,130,136,142,147,153,159,164,170,176,182,188,194,199,205,211,217,223,229,234,238,244,250,256,262,268,274,280,286,292,298,303,309,315,321,327,333,339,345,351,355,359,365,369,375,381,387,393,399,405,411,417,423,429,434,439,445,449,455,460,466,472,478,484,490,496,502,508,514,520,526,532,538,544,550,555,561,567,573,579,585,591,597,602,606,611,617,623,629,635,641,646,652,658,663,669,674,677,682,688,694,700,706,711,716,720,726,732,738,743,748,753,759,763,769,774,780,786,791,797,802,807,812,818,824,830,836,842,848,854,860,866,872,878,882,888,892,898,904,910,915,920,925,931,937,942,948,954,958,963,969,974,980,986,992,998,1003,1008,1014,1019,1024,1030,1034,1040,1045,1050,1055,1060,1065,1070,1075,1080,1085,1090,1096,1102,1108,1114,1120,1124,1129,1135,1139,1144,1148,1154,1160,1165,1170,1175,1181,1185,1191,1197,1202,1208,1214,1218,1223,1227,1232,1237,1242,1248,1253,1258,1262,1268,1272,1277,1283,1288,1294,1298,1304,1310,1315,1319,1324,1330,1334,1339,1344,1349,1354,1358,1361,1367,1373,1378,1381,1386,1391,1396,1402,1407,1413,1418,1422,1427,1432,1437,1443,1449,1454,1459,1464,1469,1474,1479,1485,1490,1495,1501,1507,1513,1517,1521,1524,1528,1532,1537,1543,1548,1553,1557,1562,1564,1570,1575,1579,1585,1590,1596,1601,1606,1612,1617,1622,1625,1630,1635,1641,1646,1651,1656,1660,1664,1669,1674,1680,1686,1692,1696,1702,1705,1708,1713,1718,1722,1726,1731,1737,1743,1749,1754,1760,1763,1768,1772,1777,1782,1787,1793,1798,1804,1810,1816,1819,1824,1829,1834,1837,1840,1844,1850,1855,1861,1867,1873,1878,1883,1888,1893,1899,1905,1911,1917,1923,1929,1935,1941,1947,1953,1959,1965,1971,1977,1982,1988,1994,1999,2004,2009,2013,2018,2023,2027,2033,2036,2041,2046,2052,2057,2061,2065,2069,2074,2078,2082,2088,2093,2098,2101,2106,2111,2116,2122,2128,2132,2135,2141,2145,2151,2155,2159,2164,2168,2173,2178,2182,2185,2190,2193,2199,2205,2211,2216,2219,2224,2229,2234,2239,2244,2248,2254,2259,2264,2268,2271,2276,2281,2287,2293,2297,2300,2304,2308,2312,2314,2319,2324,2330,2333,2336,2342,2347,2353,2358,2364,2367,2371,2377,2383,2388,2392,2396,2401,2407,2412,2417,2423,2427,2432,2437,2441,2446,2450,2454,2459,2464,2469,2472,2477,2483,2487,2492,2498,2503,2505,2510,2513,2515,2520,2525,2529,2534,2536,2540,2544,2550,2554,2560,2564,2570,2573,2577,2583,2588,2592,2598,2603,2608,2614,2618,2622,2627,2631,2636,2641,2646,2651,2656,2662,2665,2668,2672,2677,2680,2684,2687,2692,2696,2699,2702,2707,2711,2715,2718,2723,2727,2729,2733,2735,2738,2741,2747,2753,2755,2758,2762,2765,2768,2771,2776,2780,2784,2790,2793,2796,2800,2805,2809,2814,2818,2822,2827,2833,2838,2842,2846,2848,2853,2857,2859,2864,2869,2874,2877,2882,2888,2893,2898,2902,2905,2910,2915,2920,2925,2928,2932,2937,2940,2944,2949,2954,2960,2966,2972,2978,2982,2988,2993,2998,3003,3007,3011,3015,3019,3025,3029,3034,3037,3042,3045,3048,3051,3054,3059,3061,3066,3069,3073,3076,3080,3086,3091,3096,3100,3103,3107,3113,3117,3121,3127,3131,3135,3139,3145,3149,3155,3161,3166,3169,3174,3178,3184,3188,3194,3197,3201,3204,3207,3210,3215,3219,3223,3227,3232,3237,3240,3244,3247,3250,3254,3258,3260,3264,3268,3272,3276,3281,3286,3291,3295,3298,3301,3306,3310,3314,3316,3319,3324,3330,3335,3341,3344,3348,3353,3356,3360,3363,3366,3368,3374,3378,3380,3384,3388,3392,3397,3400,3403,3405,3409,3412,3415,3420,3424,3428,3432,3436,3438,3443,3446,3450,3454,3460,3464,3469,3472,3477,3480,3484,3487,3491,3497,3501,3507,3512,3516,3520,3526,3532,3537,3542,3547,3552,3558,3564,3570,3576,3581,3586,3591,3595,3599,3604,3609,3615,3620,3624,3627,3632,3638,3644,3650,3655,3659,3664,3669,3674,3678,3683],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",156,156.73,154.6,156.47,{"symbol":5,"time":32,"open":27,"high":33,"low":34,"close":35},"2026-09-17",156.89,154.03,156.34,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",150.83,155.52,150.3,153.69,{"symbol":5,"time":43,"open":44,"high":45,"low":44,"close":46},"2026-09-15",147,150.96,150.27,{"symbol":5,"time":48,"open":49,"high":50,"low":51,"close":52},"2026-09-14",148,148.5,144.65,146.8,{"symbol":5,"time":54,"open":55,"high":56,"low":57,"close":58},"2026-09-11",144.48,146.98,143.18,146.93,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",142.58,144.15,141.25,143.12,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",145.23,146.46,143.75,144.75,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",148.02,149.22,145.97,146.85,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",148.97,151.59,147.78,150.86,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",152.63,154.3,147.81,149.98,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",149.05,152.72,147.6,151.39,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",153.55,154.59,149.18,149.93,{"symbol":5,"time":102,"open":103,"high":34,"low":104,"close":105},"2026-08-31",152.68,151.64,153.56,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-28",156.02,156.1,152.77,153.84,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",159.35,163.75,155.46,157.69,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",152.45,155.42,152.44,155.08,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",153.9,155.16,152.27,154.77,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",157.13,157.66,152.17,153.43,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",156.5,160.51,155.24,159,{"symbol":5,"time":143,"open":41,"high":144,"low":145,"close":146},"2026-08-20",159.94,152.12,156.3,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",151.07,156.26,150,155.41,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",149.19,149.77,147.74,148.44,{"symbol":5,"time":160,"open":87,"high":161,"low":162,"close":163},"2026-08-17",149.12,147.19,148.45,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-14",148.52,149.46,147.3,148.53,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-13",149,149.58,146.76,149.29,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-12",148.94,149.33,147.33,148.24,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-11",147.69,150.24,147.4,149.49,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-10",146.26,148.82,145.45,148.72,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":75},"2026-08-07",141.43,146.16,140.85,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-06",141.58,141.8,139.29,141.34,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-05",140.28,141.46,138.55,141.11,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-04",140.11,141,136.66,139.2,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-08-03",140.29,140.37,137.13,139.8,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-31",138.47,139.5,135.78,138.37,{"symbol":5,"time":230,"open":231,"high":226,"low":232,"close":233},"2026-07-30",138.72,137.23,138.71,{"symbol":5,"time":235,"open":216,"high":236,"low":216,"close":237},"2026-07-29",142.01,140.3,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-28",139.99,142.42,138.58,140.54,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-27",137.59,139.06,136.14,137.89,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-24",140.46,140.88,138.02,138.57,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-23",139.26,141.95,137.52,139.74,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-22",133.28,135.37,132.15,133.46,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-21",126.39,134.79,125,132.86,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-20",131.35,132.83,130.16,130.26,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-17",134.42,135.8,130.94,131.46,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-16",134.69,136.26,133.73,136.1,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-15",136,136.91,133.83,134.71,{"symbol":5,"time":299,"open":300,"high":283,"low":301,"close":302},"2026-07-14",133.93,132.89,135.2,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-13",133.04,134.99,132.7,134.04,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-10",133.78,136.34,132.49,134.29,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-07-09",129.19,133.74,127.87,133.59,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-08",129.09,129.59,127.46,129.07,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-07",131.82,132.79,129.99,131.14,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-06",130.01,131.28,128.05,130.6,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-02",134.11,134.48,130.38,130.69,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-07-01",132.99,135.71,131.88,133.39,{"symbol":5,"time":352,"open":347,"high":353,"low":354,"close":277},"2026-06-30",133.23,129.7,{"symbol":5,"time":356,"open":357,"high":357,"low":358,"close":277},"2026-06-29",137.38,132.62,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-26",135.17,137.5,134.98,136.01,{"symbol":5,"time":366,"open":307,"high":367,"low":307,"close":368},"2026-06-25",138.63,135.51,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-24",129,132.72,128.25,131.63,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-23",127.28,128.68,126.51,126.67,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-22",126.69,127.9,125.57,126.49,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-18",125.56,127.56,125.17,127.06,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-17",127.62,128.65,123.7,124.33,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-16",130.98,131.97,128.29,128.34,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-15",130.92,132.17,129.41,130.59,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-12",130.33,130.42,128.3,129.84,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-11",131.45,131.69,127.47,129.55,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-10",135.39,135.87,131.57,131.62,{"symbol":5,"time":430,"open":431,"high":432,"low":431,"close":433},"2026-06-09",134.25,137.64,135.48,{"symbol":5,"time":435,"open":436,"high":437,"low":358,"close":438},"2026-06-08",136.41,136.69,132.69,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-05",137.95,139,134.91,135.44,{"symbol":5,"time":446,"open":226,"high":447,"low":448,"close":228},"2026-06-04",141.09,137.57,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-03",134.22,138.99,133.65,137.4,{"symbol":5,"time":456,"open":264,"high":457,"low":458,"close":459},"2026-06-02",136.4,132.13,135.05,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":465},"2026-06-01",133.5,137.06,132.88,135.98,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-05-29",136.25,137.69,133.24,135.53,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-05-28",133,139.35,131.05,135.38,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-27",116,118.4,115.02,115.84,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-26",114.98,115.76,113.34,115.08,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-22",115.03,116.36,113.68,114.96,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-21",112.59,114.83,111.06,114.79,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-20",111.2,113.83,108.35,113.78,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-19",112.01,113.3,110.2,110.57,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-18",111.94,113.59,110.81,112.11,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-15",112.3,113.09,111.44,111.7,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-14",112.86,115.66,112.7,113.26,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-13",112.83,114.73,111.96,112.74,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-05-12",111.92,113.74,111.09,112.9,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-05-11",115.81,115.85,111.43,111.46,{"symbol":5,"time":551,"open":552,"high":552,"low":553,"close":554},"2026-05-08",118.11,113.28,115.62,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-07",117.62,119.58,117.5,118.65,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-06",119.81,120.28,117.23,117.69,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-05",115.39,119.31,114.28,117.53,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-04",113.48,114.87,111.83,112.18,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-05-01",116.13,116.28,113.84,114.52,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-04-30",111.81,115.98,111.33,115.55,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-04-29",114.19,115.53,110.31,111.3,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":576},"2026-04-28",116.23,116.64,114.1,{"symbol":5,"time":603,"open":604,"high":605,"low":604,"close":554},"2026-04-27",115.18,117.33,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":590},"2026-04-24",114.57,116.51,114.21,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-23",116.5,116.79,111.98,114.42,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-22",122.87,123.3,120.34,120.47,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-21",121.55,124.89,120.86,122.09,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-04-20",121.07,121.32,120.11,120.96,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-17",119.47,121.93,118.88,121.87,{"symbol":5,"time":642,"open":643,"high":644,"low":557,"close":645},"2026-04-16",120.03,121.08,118.25,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-15",120.4,121.81,119.15,119.77,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-14",118.04,121.62,117.78,120.39,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":559},"2026-04-13",114.94,117.75,114.67,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-10",115.45,116.83,114.53,115.06,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":569},"2026-04-09",115.97,116.25,113.64,{"symbol":5,"time":675,"open":588,"high":645,"low":588,"close":676},"2026-04-08",116.92,{"symbol":5,"time":678,"open":679,"high":680,"low":543,"close":681},"2026-04-07",113.94,114.55,113.88,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-06",115.14,115.68,113.02,114.84,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-02",113.91,117.32,112.99,115.48,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-04-01",114.01,115.72,113.85,114.54,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-03-31",112.55,115.2,111.9,113.98,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":510},"2026-03-30",111.56,112.97,111.07,{"symbol":5,"time":712,"open":713,"high":541,"low":714,"close":715},"2026-03-27",113.53,109.9,110.24,{"symbol":5,"time":717,"open":718,"high":584,"low":719,"close":575},"2026-03-26",113.86,113.27,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-03-25",115.89,116.4,111.74,112.98,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":731},"2026-03-24",110.59,115.24,110.03,114.2,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":737},"2026-03-23",113.42,113.7,111.53,112.02,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":596},"2026-03-20",111.57,112.53,110.18,{"symbol":5,"time":744,"open":745,"high":498,"low":746,"close":747},"2026-03-19",110.67,110.49,111.75,{"symbol":5,"time":749,"open":525,"high":750,"low":751,"close":752},"2026-03-18",112.42,110.33,111.5,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-17",112.94,114.9,112.65,112.75,{"symbol":5,"time":760,"open":761,"high":762,"low":548,"close":577},"2026-03-16",113.18,114.07,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-03-13",113.17,113.65,111.02,111.51,{"symbol":5,"time":770,"open":771,"high":593,"low":772,"close":773},"2026-03-12",113.51,110.89,111.63,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-11",115.58,116.67,114.14,115.42,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-03-10",115.51,117.04,114.46,115.43,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":600},"2026-03-09",113.93,116.71,113.32,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-06",116.66,116.77,114.91,115.07,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":552},"2026-03-05",118.9,120.29,117.1,{"symbol":5,"time":803,"open":558,"high":804,"low":805,"close":806},"2026-03-04",121.17,119.25,120.54,{"symbol":5,"time":808,"open":600,"high":809,"low":810,"close":811},"2026-03-03",119.1,115,119.04,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-03-02",118.85,119.4,117.61,118.17,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-02-27",119.61,121.98,119.05,121.38,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-02-26",121.89,124.41,114.49,120.97,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":835},"2026-02-25",125.51,125.59,123.44,124.72,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-02-24",124.51,125.83,123.13,124.4,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-02-23",121.83,124.26,121.68,124.2,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-20",125.2,125.8,122.06,122.9,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-19",126.01,126.36,123.66,126.34,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-18",123.64,126.99,123.05,126.94,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-17",125.87,125.91,122.99,123.87,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-02-13",125.6,127.77,125.02,125.81,{"symbol":5,"time":879,"open":371,"high":371,"low":880,"close":881},"2026-02-12",120.99,124.88,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-02-11",128.03,129.56,127.14,128.9,{"symbol":5,"time":889,"open":403,"high":890,"low":891,"close":371},"2026-02-10",129.98,127.29,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-02-09",127.79,128,125.68,127.5,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-02-06",130.32,131.43,128.63,129.58,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-02-05",132.19,133.45,129.35,129.64,{"symbol":5,"time":911,"open":912,"high":913,"low":912,"close":914},"2026-02-04",132.31,134.87,132.98,{"symbol":5,"time":916,"open":425,"high":917,"low":918,"close":919},"2026-02-03",137.85,131.56,132.14,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":425},"2026-02-02",132.63,135.57,132.12,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-01-30",131.94,133.94,131.08,133.85,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2026-01-29",132.75,133.31,129.63,133.27,{"symbol":5,"time":938,"open":939,"high":923,"low":940,"close":941},"2026-01-28",135.4,133.4,133.87,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2026-01-27",134.49,137.09,134.06,135.95,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2026-01-26",134.72,136.96,134.1,135.65,{"symbol":5,"time":955,"open":956,"high":228,"low":957,"close":459},"2026-01-23",138,133.96,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":367},"2026-01-22",139.3,141.19,138.43,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2026-01-21",136.22,140.47,136.02,139.77,{"symbol":5,"time":970,"open":956,"high":971,"low":972,"close":973},"2026-01-20",138.77,134.63,135.83,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-16",144.2,144.88,139.49,139.64,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-15",146.59,146.9,144.68,144.83,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-14",146.41,148.37,145.52,145.92,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2026-01-13",148.57,150.1,143.14,146.32,{"symbol":5,"time":999,"open":1000,"high":151,"low":1001,"close":1002},"2026-01-12",148.6,146.91,147.99,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":166},"2026-01-09",147.48,150.03,147.15,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2026-01-08",146.74,148.74,145.37,145.76,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":87},"2026-01-07",147.64,149.39,145.55,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":93},"2026-01-06",142.18,148.56,142.17,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2026-01-05",137.67,142.97,137.66,142.93,{"symbol":5,"time":1031,"open":1032,"high":441,"low":1033,"close":441},"2026-01-02",136.24,135.27,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2025-12-31",137.61,137.97,136.04,136.07,{"symbol":5,"time":1041,"open":448,"high":1042,"low":1043,"close":1044},"2025-12-30",138.16,136.83,137.62,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1044,"close":1049},"2025-12-29",138.4,139.07,137.93,{"symbol":5,"time":1051,"open":1052,"high":367,"low":1053,"close":1054},"2025-12-26",138.5,137.87,138.39,{"symbol":5,"time":1056,"open":1057,"high":255,"low":1058,"close":1059},"2025-12-24",138.35,137.77,138.32,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":432,"close":1064},"2025-12-23",138.17,138.92,138.36,{"symbol":5,"time":1066,"open":1044,"high":1067,"low":1068,"close":1069},"2025-12-22",139.19,137.21,138.52,{"symbol":5,"time":1071,"open":1068,"high":1072,"low":1073,"close":1074},"2025-12-19",138.27,136.43,137.24,{"symbol":5,"time":1076,"open":945,"high":1077,"low":1078,"close":1079},"2025-12-18",138.98,136.23,136.9,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":215},"2025-12-17",138.67,139.31,136.27,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1067},"2025-12-16",140.48,140.51,138.04,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-15",141.82,143.37,139.72,140.6,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-12-12",142.59,142.85,139.15,139.68,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-12-11",143.57,143.88,142.14,142.87,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-10",141.51,143.93,141.06,143.47,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-12-09",142.3,142.77,140.22,140.64,{"symbol":5,"time":1121,"open":1122,"high":1122,"low":1021,"close":1123},"2025-12-08",144.82,142.44,{"symbol":5,"time":1125,"open":1126,"high":172,"low":1127,"close":1128},"2025-12-05",148.79,144.76,145.49,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-12-04",149.26,149.8,144.22,148.32,{"symbol":5,"time":1136,"open":156,"high":1137,"low":1138,"close":1131},"2025-12-03",151.43,149.1,{"symbol":5,"time":1140,"open":45,"high":1141,"low":1142,"close":1143},"2025-12-02",151.46,148.75,148.81,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":155,"close":995},"2025-12-01",152.54,153.95,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-11-28",154.11,154.56,153.22,153.5,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-11-26",155.74,158.12,154.02,154.37,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":49,"close":1164},"2025-11-25",150.78,160.27,157.2,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1168},"2025-11-24",151.9,153.6,150.47,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1172,"close":1174},"2025-11-21",144.47,151.76,151.25,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-11-20",147.16,147.36,143.95,145.06,{"symbol":5,"time":1182,"open":1128,"high":1128,"low":1183,"close":1184},"2025-11-19",142.76,144.4,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-11-18",143.24,145.29,140.24,143.84,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-11-17",146.37,147.04,144.05,144.52,{"symbol":5,"time":1198,"open":1199,"high":49,"low":1200,"close":1201},"2025-11-14",145.32,144.5,146.82,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-11-13",149.44,152.1,146.52,146.89,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-12",149.91,152.67,148.78,151.52,{"symbol":5,"time":1215,"open":1001,"high":88,"low":1216,"close":1217},"2025-11-11",146.78,149.42,{"symbol":5,"time":1219,"open":58,"high":1220,"low":1221,"close":1222},"2025-11-10",147.88,145.1,146.36,{"symbol":5,"time":1224,"open":1206,"high":1225,"low":1226,"close":1010},"2025-11-07",147.12,144.58,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1221,"close":1231},"2025-11-06",145.79,148.01,147.49,{"symbol":5,"time":1233,"open":1234,"high":1231,"low":1235,"close":1236},"2025-11-05",143.15,142.46,146.77,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1239,"close":1241},"2025-11-04",143.5,148.71,146.08,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-11-03",145.07,145.58,142.53,144.69,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1222},"2025-10-31",142.78,146.99,142.6,{"symbol":5,"time":1254,"open":1029,"high":1255,"low":1256,"close":1257},"2025-10-30",145.27,142.21,143.36,{"symbol":5,"time":1259,"open":990,"high":1260,"low":1107,"close":1261},"2025-10-29",146.05,143.2,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-10-28",145.74,147.27,144.63,145.85,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1206,"close":982},"2025-10-27",148.28,148.65,{"symbol":5,"time":1273,"open":1274,"high":161,"low":1275,"close":1276},"2025-10-24",148.12,147.53,148.03,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-10-23",146.3,148.33,145.6,147.46,{"symbol":5,"time":1284,"open":1285,"high":157,"low":1286,"close":1287},"2025-10-22",145.28,144.46,145.87,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-10-21",145.3,149.5,144.27,145.68,{"symbol":5,"time":1295,"open":1296,"high":1266,"low":1297,"close":1296},"2025-10-20",143,142.27,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1303},"2025-10-17",139.76,142.24,139.02,141.92,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-10-16",140.84,143.32,140.26,141.1,{"symbol":5,"time":1311,"open":1312,"high":1118,"low":1313,"close":1314},"2025-10-15",138.68,137.35,139.65,{"symbol":5,"time":1316,"open":1084,"high":1317,"low":1318,"close":1089},"2025-10-14",139.92,135.54,{"symbol":5,"time":1320,"open":917,"high":1321,"low":1322,"close":1323},"2025-10-13",139.84,136.76,138.23,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-10-10",139.66,140.57,136.29,136.62,{"symbol":5,"time":1331,"open":207,"high":1332,"low":1333,"close":213},"2025-10-09",140.94,138.48,{"symbol":5,"time":1335,"open":1336,"high":1123,"low":1337,"close":1338},"2025-10-08",140.36,138.97,140.81,{"symbol":5,"time":1340,"open":1341,"high":1297,"low":1342,"close":1343},"2025-10-07",141.86,138.44,138.56,{"symbol":5,"time":1345,"open":1110,"high":1346,"low":1347,"close":1348},"2025-10-06",141.94,139.9,141.61,{"symbol":5,"time":1350,"open":442,"high":1351,"low":1352,"close":1353},"2025-10-03",143.09,138.85,141.64,{"symbol":5,"time":1355,"open":1356,"high":1119,"low":1079,"close":1357},"2025-10-02",137.55,138.7,{"symbol":5,"time":1359,"open":404,"high":1077,"low":1360,"close":242},"2025-10-01",128.19,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-09-30",123.42,128.39,123.01,128.35,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-09-29",123.76,124.23,122.57,123.75,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":625,"close":1377},"2025-09-26",122.05,124.05,123.39,{"symbol":5,"time":1379,"open":858,"high":858,"low":1380,"close":826},"2025-09-25",120.78,{"symbol":5,"time":1382,"open":391,"high":1383,"low":1384,"close":1385},"2025-09-24",125.96,124.08,124.38,{"symbol":5,"time":1387,"open":1388,"high":863,"low":1389,"close":1390},"2025-09-23",126.17,125.9,125.94,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":391,"close":1395},"2025-09-22",125.5,126.62,126.33,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-09-19",128.28,128.55,126.02,126.32,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1406,"close":395},"2025-09-18",127.76,128.54,126.76,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-09-17",127.72,130.08,126.38,126.72,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":876,"close":1417},"2025-09-16",125.63,127.58,127.19,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":397,"close":1415},"2025-09-15",123.99,126.41,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":840,"close":1426},"2025-09-12",126.45,126.53,123.24,{"symbol":5,"time":1428,"open":832,"high":1429,"low":1430,"close":1431},"2025-09-11",127.05,124.87,126.73,{"symbol":5,"time":1433,"open":1434,"high":1412,"low":1435,"close":1436},"2025-09-10",125.92,124.01,124.12,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-09-09",128.1,128.26,125.85,126.25,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-09-08",127.48,128.42,126.28,128.13,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1364,"close":1453},"2025-09-05",128.72,131,128.75,{"symbol":5,"time":1455,"open":272,"high":1456,"low":1457,"close":1458},"2025-09-04",128.83,123.8,128.48,{"symbol":5,"time":1460,"open":1461,"high":839,"low":1462,"close":1463},"2025-09-03",124.96,123.72,125.22,{"symbol":5,"time":1465,"open":881,"high":1466,"low":1467,"close":1468},"2025-09-02",125.52,121.8,125.21,{"symbol":5,"time":1470,"open":272,"high":1471,"low":1472,"close":1473},"2025-08-29",126.3,124.11,125.66,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1461},"2025-08-28",118.8,125.42,118.2,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-08-27",118.5,119.2,117.51,118.69,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":552,"close":1489},"2025-08-26",119.23,119.63,118.3,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":650},"2025-08-25",121.5,121.69,118.48,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-08-22",118.27,122.41,117.47,121.63,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-08-21",118.49,118.7,117.03,117.15,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-08-20",119.87,120.46,118.28,119.11,{"symbol":5,"time":1514,"open":1481,"high":1515,"low":1516,"close":633},"2025-08-19",120.59,118.15,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1516,"close":1516},"2025-08-18",119.12,119.6,{"symbol":5,"time":1522,"open":820,"high":1523,"low":1503,"close":1482},"2025-08-15",119.96,{"symbol":5,"time":1525,"open":1487,"high":1526,"low":1516,"close":1527},"2025-08-14",119.41,118.87,{"symbol":5,"time":1529,"open":1530,"high":648,"low":1531,"close":800},"2025-08-13",118.06,117.86,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":691},"2025-08-12",114.51,117.37,114.4,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-08-11",115.04,115.67,113.73,114.13,{"symbol":5,"time":1544,"open":1545,"high":810,"low":1546,"close":1547},"2025-08-08",114.31,113.39,114.62,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":705},"2025-08-07",114.5,114.92,113.16,{"symbol":5,"time":1554,"open":489,"high":489,"low":1555,"close":1556},"2025-08-06",112.56,113.23,{"symbol":5,"time":1558,"open":1559,"high":785,"low":1560,"close":1561},"2025-08-05",114.81,114.25,114.89,{"symbol":5,"time":1563,"open":765,"high":492,"low":510,"close":687},"2025-08-04",{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-08-01",113.45,114.32,111.19,113.5,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1559},"2025-07-31",116.57,118.34,114.47,{"symbol":5,"time":1576,"open":1577,"high":1510,"low":565,"close":1578},"2025-07-30",120.24,118.05,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-07-29",119.75,120.51,118.86,119.84,{"symbol":5,"time":1586,"open":1526,"high":1587,"low":1588,"close":1589},"2025-07-28",120.77,118.72,119.54,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1594,"close":1595},"2025-07-25",120.5,121.01,119.02,120.18,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1598,"close":1600},"2025-07-24",119.43,122.75,120.35,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":637},"2025-07-23",119.38,120.79,117.48,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1611},"2025-07-22",112.85,117.05,112.14,116.19,{"symbol":5,"time":1613,"open":1556,"high":1614,"low":1615,"close":1616},"2025-07-21",113.66,110.75,112.04,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":713,"close":1621},"2025-07-18",116.82,117.2,113.99,{"symbol":5,"time":1623,"open":601,"high":1572,"low":1624,"close":493},"2025-07-17",113.25,{"symbol":5,"time":1626,"open":1627,"high":784,"low":1628,"close":1629},"2025-07-16",113.46,111.86,113.43,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":755},"2025-07-15",118,119.76,111.93,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1639,"close":1640},"2025-07-14",121.84,121.86,119.27,120.08,{"symbol":5,"time":1642,"open":1643,"high":858,"low":1644,"close":1645},"2025-07-11",122.93,122.34,123.28,{"symbol":5,"time":1647,"open":1500,"high":1648,"low":1649,"close":1650},"2025-07-10",126.44,120.94,124.17,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":799,"close":1655},"2025-07-09",121.4,122.35,121.3,{"symbol":5,"time":1657,"open":558,"high":1658,"low":1659,"close":1593},"2025-07-08",123.11,119.28,{"symbol":5,"time":1661,"open":648,"high":1662,"low":1663,"close":805},"2025-07-07",120.75,118.1,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":823},"2025-07-03",121,121.75,120.67,{"symbol":5,"time":1670,"open":1666,"high":1671,"low":1672,"close":1673},"2025-07-02",121.59,119.46,120.66,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-07-01",117.44,123.16,116.84,120.45,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1685},"2025-06-30",119.19,119.66,117.45,118.01,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1691},"2025-06-27",120,120.21,118.18,119.17,{"symbol":5,"time":1693,"open":1694,"high":806,"low":654,"close":1695},"2025-06-26",119.18,119.42,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1701},"2025-06-25",117.11,119.78,116.97,118.62,{"symbol":5,"time":1703,"open":605,"high":1632,"low":1572,"close":1704},"2025-06-24",117.64,{"symbol":5,"time":1706,"open":1707,"high":599,"low":735,"close":581},"2025-06-23",114.95,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":489,"close":1712},"2025-06-20",116.17,116.86,115.56,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":662,"close":1717},"2025-06-18",116.09,116.88,115.52,{"symbol":5,"time":1719,"open":559,"high":1720,"low":1721,"close":1715},"2025-06-17",118.47,115.82,{"symbol":5,"time":1723,"open":566,"high":1724,"low":1725,"close":1594},"2025-06-16",119.34,115.57,{"symbol":5,"time":1727,"open":1728,"high":799,"low":1729,"close":1730},"2025-06-13",116.68,116.45,117.08,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-06-12",118.98,120.05,118.53,118.91,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-06-11",120.76,122.83,119.67,119.72,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1747,"close":1748},"2025-06-10",117.9,121.16,117.13,120.52,{"symbol":5,"time":1750,"open":1751,"high":1720,"low":1752,"close":1753},"2025-06-09",116.61,115.77,116.74,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-06-06",115.41,116.02,114.78,115.8,{"symbol":5,"time":1761,"open":779,"high":1762,"low":673,"close":679},"2025-06-05",115.5,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":660},"2025-06-04",113.36,115.29,112.89,{"symbol":5,"time":1769,"open":772,"high":692,"low":1770,"close":1771},"2025-06-03",109.75,112.76,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":730,"close":1776},"2025-06-02",111.14,111.41,111.05,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1781,"close":540},"2025-05-30",112.03,112.91,110.79,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":553},"2025-05-29",116.95,116.99,113,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-05-28",110.83,111.58,110.14,110.88,{"symbol":5,"time":1794,"open":1615,"high":1795,"low":1796,"close":1797},"2025-05-27",111.77,109.97,111.26,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-05-23",107.78,109.06,107.07,108.53,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-05-22",108.36,110.19,107.97,109.68,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-05-21",112,112.61,108.7,108.91,{"symbol":5,"time":1817,"open":1566,"high":778,"low":1818,"close":575},"2025-05-20",112.66,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1779,"close":1823},"2025-05-19",112.5,113.47,113.44,{"symbol":5,"time":1825,"open":1826,"high":505,"low":1827,"close":1828},"2025-05-16",112.28,110.82,113.77,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1832},"2025-05-15",111.28,112.4,108.93,{"symbol":5,"time":1835,"open":1707,"high":1762,"low":1831,"close":1836},"2025-05-14",111.52,{"symbol":5,"time":1838,"open":785,"high":1716,"low":1839,"close":779},"2025-05-13",114.82,{"symbol":5,"time":1841,"open":518,"high":1842,"low":1843,"close":590},"2025-05-12",115.71,110.45,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-05-09",108.96,109.86,106.79,106.93,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1814},"2025-05-08",108,110.65,106.55,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-05-07",106.69,107.6,104.79,107.52,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1865,"close":1866},"2025-05-06",107.25,108.21,104.36,105.24,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-05-05",108.1,109.25,107.46,108.37,{"symbol":5,"time":1874,"open":1875,"high":751,"low":1876,"close":1877},"2025-05-02",109.24,107.45,108.63,{"symbol":5,"time":1879,"open":1863,"high":1880,"low":1881,"close":1882},"2025-05-01",108.23,104.1,106.46,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1887,"close":1858},"2025-04-30",106.96,107.95,105.45,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1871},"2025-04-29",106.9,108.02,105.78,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-04-28",107.35,108.56,105.39,106.87,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-04-25",105.87,106.43,104.35,106.28,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-04-24",105.42,107.08,103.16,107.02,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-04-23",106.67,109.62,104.75,105,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-04-22",102,103.94,101.2,102.81,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-04-21",101.85,102.04,99.12,100.26,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-04-17",102.63,103.5,101.36,102.48,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-04-16",103.22,104.83,101.87,102.7,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2025-04-15",104.3,105.25,102.54,103.12,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1952},"2025-04-14",104.94,106.21,104,105.19,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1957,"close":1958},"2025-04-11",101.15,103.34,98.86,102.71,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1964},"2025-04-10",104.82,105.28,96.81,99.95,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1970},"2025-04-09",98.06,107.3,96.43,107.05,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-04-08",106.06,106.76,97.37,99.29,{"symbol":5,"time":1978,"open":1931,"high":1979,"low":1980,"close":1981},"2025-04-07",107,98.51,103.59,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-04-04",107.14,107.7,102.85,103,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1993},"2025-04-03",113.1,113.9,109.57,109.67,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":758,"close":1998},"2025-04-02",113.12,116.24,115.99,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":1765,"close":2003},"2025-04-01",116.42,116.47,114.05,{"symbol":5,"time":2005,"open":493,"high":2006,"low":2007,"close":2008},"2025-03-31",117.73,113.76,116.98,{"symbol":5,"time":2010,"open":2011,"high":1683,"low":493,"close":2012},"2025-03-28",119.21,116.69,{"symbol":5,"time":2014,"open":1688,"high":2015,"low":2016,"close":2017},"2025-03-27",120.33,118.73,118.97,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":822,"close":2022},"2025-03-26",120.72,121.14,119.9,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":1633,"close":1582},"2025-03-25",122.6,123.04,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-03-24",121.88,124.43,120.89,121.97,{"symbol":5,"time":2034,"open":1603,"high":1380,"low":2035,"close":1662},"2025-03-21",117.92,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":2040,"close":564},"2025-03-20",121.72,122.08,119.69,{"symbol":5,"time":2042,"open":2043,"high":1426,"low":2044,"close":2045},"2025-03-19",122.56,121.31,122.21,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-03-18",122.1,123.2,121.42,123.1,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":1380,"close":2056},"2025-03-17",121.1,123.5,122.49,{"symbol":5,"time":2058,"open":2059,"high":1375,"low":559,"close":2060},"2025-03-14",118.81,121.18,{"symbol":5,"time":2062,"open":2063,"high":1640,"low":2064,"close":605},"2025-03-13",119,117.17,{"symbol":5,"time":2066,"open":2048,"high":397,"low":2067,"close":2068},"2025-03-12",119.08,119.85,{"symbol":5,"time":2070,"open":2071,"high":1645,"low":2072,"close":2073},"2025-03-11",122.59,119.3,121.03,{"symbol":5,"time":2075,"open":1468,"high":2076,"low":655,"close":2077},"2025-03-10",126.65,121.9,{"symbol":5,"time":2079,"open":2080,"high":1439,"low":841,"close":2081},"2025-03-07",125.95,126.7,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":2086,"close":2087},"2025-03-06",126,129.5,125.77,126.55,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":2092,"close":379},"2025-03-05",122.48,127.3,122.29,{"symbol":5,"time":2094,"open":272,"high":2095,"low":2096,"close":2097},"2025-03-04",125.75,121.45,123.06,{"symbol":5,"time":2099,"open":371,"high":371,"low":2100,"close":1395},"2025-03-03",125.64,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":1383,"close":2105},"2025-02-28",128.2,129.51,127.92,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":877,"close":2110},"2025-02-27",128.78,131.32,127.08,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":453,"close":2115},"2025-02-26",135,136.47,134.47,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-02-25",135.15,136.28,133.2,134.18,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-02-24",135.5,136.94,134.77,135.28,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2118,"close":265},"2025-02-21",136.86,137.53,{"symbol":5,"time":2133,"open":1028,"high":242,"low":291,"close":2134},"2025-02-20",136.79,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2025-02-19",134.59,137.49,134.05,137.15,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":928,"close":302},"2025-02-18",134.51,136.19,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-02-14",136.99,137.16,134.31,134.67,{"symbol":5,"time":2152,"open":1072,"high":1057,"low":2153,"close":2154},"2025-02-13",136.06,136.45,{"symbol":5,"time":2156,"open":2157,"high":222,"low":457,"close":2158},"2025-02-12",138.78,138.08,{"symbol":5,"time":2160,"open":2161,"high":976,"low":2162,"close":2163},"2025-02-11",142.23,141.32,141.75,{"symbol":5,"time":2165,"open":1245,"high":1267,"low":2166,"close":2167},"2025-02-10",141.83,143.69,{"symbol":5,"time":2169,"open":2170,"high":1017,"low":2171,"close":2172},"2025-02-07",148.21,144.41,145.21,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":1016},"2025-02-06",147.02,148.61,146.2,{"symbol":5,"time":2179,"open":2180,"high":1240,"low":2181,"close":1002},"2025-02-05",147.89,146.31,{"symbol":5,"time":2183,"open":73,"high":1271,"low":2184,"close":1194},"2025-02-04",146.27,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":1220,"close":2189},"2025-02-03",149.76,150.32,148.63,{"symbol":5,"time":2191,"open":45,"high":111,"low":2192,"close":1213},"2025-01-31",150.5,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-01-30",148.95,152.48,147.65,151.38,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-01-29",148.99,149.9,146.55,147.09,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-01-28",152.61,153.24,150.21,150.34,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":45},"2025-01-27",151.56,152.22,148.73,{"symbol":5,"time":2217,"open":1205,"high":110,"low":1162,"close":2218},"2025-01-24",151.44,{"symbol":5,"time":2220,"open":2221,"high":2222,"low":2223,"close":120},"2025-01-23",152.83,152.96,148.18,{"symbol":5,"time":2225,"open":2221,"high":2226,"low":2227,"close":2228},"2025-01-22",153.76,151.72,152.6,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":1230,"close":2233},"2025-01-21",148.67,153.18,152.57,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":1178},"2025-01-17",145.88,148.46,145.2,{"symbol":5,"time":2240,"open":1250,"high":2241,"low":2242,"close":2243},"2025-01-16",145.11,140.43,144.72,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":1312,"close":2161},"2025-01-15",144.14,146.5,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":2253},"2025-01-14",142,145.38,140.15,143.43,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":259},"2025-01-13",137.22,142.82,137,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":297,"close":2263},"2025-01-10",134.75,140.14,137.47,{"symbol":5,"time":2265,"open":2266,"high":2266,"low":2267,"close":2258},"2025-01-08",137.68,135.63,{"symbol":5,"time":2269,"open":1043,"high":207,"low":465,"close":2270},"2025-01-07",137.41,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2275,"close":1073},"2025-01-06",135.6,138.34,135.34,{"symbol":5,"time":2277,"open":907,"high":2278,"low":2279,"close":2280},"2025-01-03",136.05,132.76,135.69,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":2285,"close":2286},"2025-01-02",135.21,135.73,132.87,133.43,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2291,"close":2292},"2024-12-31",134.81,135.91,134.03,134.34,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":470,"close":282},"2024-12-30",134.4,135.59,{"symbol":5,"time":2298,"open":2299,"high":965,"low":2137,"close":1318},"2024-12-27",134.62,{"symbol":5,"time":2301,"open":2302,"high":465,"low":2303,"close":973},"2024-12-26",135.01,134.97,{"symbol":5,"time":2305,"open":2306,"high":291,"low":2307,"close":291},"2024-12-24",134.6,134.15,{"symbol":5,"time":2309,"open":2310,"high":288,"low":2311,"close":2306},"2024-12-23",134.16,133.17,{"symbol":5,"time":2313,"open":353,"high":471,"low":353,"close":2143},"2024-12-20",{"symbol":5,"time":2315,"open":2316,"high":2317,"low":428,"close":2318},"2024-12-19",133.14,134.27,133.19,{"symbol":5,"time":2320,"open":2321,"high":448,"low":2322,"close":2323},"2024-12-18",136.95,132.91,133.01,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":2328,"close":2329},"2024-12-17",137.58,139.34,136.2,136.46,{"symbol":5,"time":2331,"open":367,"high":2332,"low":2258,"close":1026},"2024-12-16",139.94,{"symbol":5,"time":2334,"open":1336,"high":966,"low":2335,"close":442},"2024-12-13",137.29,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2341},"2024-12-12",140.5,141.72,139.88,140.91,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":961},"2024-12-11",142.86,143.59,141.17,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":2352},"2024-12-10",144.25,144.9,141.73,141.93,{"symbol":5,"time":2354,"open":1338,"high":2355,"low":2356,"close":2357},"2024-12-09",144.57,140.44,144,{"symbol":5,"time":2359,"open":2360,"high":2361,"low":2362,"close":2363},"2024-12-06",139.47,141.79,138.96,140.58,{"symbol":5,"time":2365,"open":442,"high":1327,"low":2366,"close":1053},"2024-12-05",137.56,{"symbol":5,"time":2368,"open":216,"high":2369,"low":469,"close":2370},"2024-12-04",142.41,140.2,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2375,"close":2376},"2024-12-03",138.81,139.6,136.7,139.28,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2024-12-02",137.83,140.02,137.1,139.58,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":1037},"2024-11-29",137.27,139.1,137.08,{"symbol":5,"time":2389,"open":288,"high":442,"low":2390,"close":2391},"2024-11-27",134.24,138.14,{"symbol":5,"time":2393,"open":2394,"high":2289,"low":1388,"close":2395},"2024-11-26",127.02,134.37,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":944},"2024-11-25",134.53,135.61,133.76,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":2406},"2024-11-22",132.1,134.32,131.5,133.84,{"symbol":5,"time":2408,"open":2409,"high":906,"low":2410,"close":2411},"2024-11-21",129.71,129.06,132.06,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":626,"close":2416},"2024-11-20",125.32,128.71,128.57,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":2421,"close":2422},"2024-11-19",125.78,127.12,125.12,125.69,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":856,"close":2425},"2024-11-18",126.92,128.09,{"symbol":5,"time":2428,"open":2429,"high":2409,"low":2430,"close":2431},"2024-11-15",129.47,125.82,127.07,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":278,"close":2436},"2024-11-14",133.69,134.35,130.22,{"symbol":5,"time":2438,"open":2439,"high":913,"low":906,"close":2440},"2024-11-13",133.26,134.28,{"symbol":5,"time":2442,"open":2443,"high":1038,"low":2444,"close":2445},"2024-11-12",133.86,133.64,133.67,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":2120,"close":2443},"2024-11-11",137.07,137.46,{"symbol":5,"time":2451,"open":1026,"high":1082,"low":2452,"close":2453},"2024-11-08",134.94,136.68,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":448,"close":2458},"2024-11-07",138.79,140.07,139.63,{"symbol":5,"time":2460,"open":1296,"high":2461,"low":2462,"close":2463},"2024-11-06",143.07,137.04,137.78,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":1074,"close":2468},"2024-11-05",138.18,140.79,140.41,{"symbol":5,"time":2470,"open":2471,"high":1119,"low":295,"close":1314},"2024-11-04",137.32,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":1033,"close":2476},"2024-11-01",139.14,140.97,136.87,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2482},"2024-10-31",130.67,131.44,129.86,130.31,{"symbol":5,"time":2484,"open":2485,"high":341,"low":332,"close":2486},"2024-10-30",131.66,131.49,{"symbol":5,"time":2488,"open":332,"high":2489,"low":2490,"close":2491},"2024-10-29",132.29,130.56,131.23,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2496,"close":2497},"2024-10-28",131.75,132.23,130.34,131.54,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":908,"close":2502},"2024-10-25",131.18,131.71,130.19,{"symbol":5,"time":2504,"open":2316,"high":934,"low":344,"close":344},"2024-10-24",{"symbol":5,"time":2506,"open":936,"high":2507,"low":2508,"close":2509},"2024-10-23",134.3,131.36,133.03,{"symbol":5,"time":2511,"open":288,"high":2261,"low":2512,"close":267},"2024-10-22",131.98,{"symbol":5,"time":2514,"open":1057,"high":2373,"low":965,"close":1322},"2024-10-21",{"symbol":5,"time":2516,"open":2517,"high":2518,"low":1074,"close":2519},"2024-10-18",138.53,139.52,138.83,{"symbol":5,"time":2521,"open":2522,"high":1246,"low":2523,"close":2524},"2024-10-17",141.81,136.48,137.42,{"symbol":5,"time":2526,"open":1110,"high":2527,"low":1342,"close":2528},"2024-10-16",142.57,139.11,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":1226},"2024-10-15",144.35,146.66,144.07,{"symbol":5,"time":2535,"open":2357,"high":1244,"low":2257,"close":2349},"2024-10-14",{"symbol":5,"time":2537,"open":2538,"high":1180,"low":2538,"close":2539},"2024-10-11",143.06,143.82,{"symbol":5,"time":2541,"open":2542,"high":2171,"low":1252,"close":2543},"2024-10-10",143.21,142.74,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2548,"close":2549},"2024-10-09",145.03,145.59,144.18,144.8,{"symbol":5,"time":2551,"open":2357,"high":2552,"low":1190,"close":2553},"2024-10-08",145.24,144.61,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":2559},"2024-10-07",144.13,144.45,142.83,143.89,{"symbol":5,"time":2561,"open":2177,"high":2562,"low":976,"close":2563},"2024-10-04",146.56,144.97,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-10-03",145.43,145.98,144.09,144.55,{"symbol":5,"time":2571,"open":2184,"high":2197,"low":2241,"close":2572},"2024-10-02",146.54,{"symbol":5,"time":2574,"open":2575,"high":2575,"low":2576,"close":2562},"2024-10-01",148.19,144.02,{"symbol":5,"time":2578,"open":2579,"high":2580,"low":2581,"close":2582},"2024-09-30",147.7,148.83,146.71,148.48,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2585,"close":2587},"2024-09-27",147.18,150.08,148.06,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":243,"close":1010},"2024-09-26",141.26,146.96,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":2597},"2024-09-25",141.97,142.84,139.21,139.44,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":1083,"close":2602},"2024-09-24",140.1,143.27,141.87,{"symbol":5,"time":2604,"open":2605,"high":2605,"low":2606,"close":2607},"2024-09-23",141.15,138.6,139.79,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2024-09-20",141.21,141.4,137.88,140.09,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":208,"close":259},"2024-09-19",141.85,143.44,{"symbol":5,"time":2619,"open":1052,"high":214,"low":2620,"close":2621},"2024-09-18",137.43,139.01,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":1057},"2024-09-17",138.66,139.78,137.39,{"symbol":5,"time":2628,"open":2629,"high":2625,"low":362,"close":2630},"2024-09-16",138.28,138.31,{"symbol":5,"time":2632,"open":2633,"high":1036,"low":2634,"close":2635},"2024-09-13",136.81,136.37,137.31,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":431,"close":2640},"2024-09-12",138.2,138.62,136.39,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2645,"close":1357},"2024-09-11",137.34,138.86,134.76,{"symbol":5,"time":2647,"open":2131,"high":2648,"low":2649,"close":2650},"2024-09-10",138.21,135.94,138.03,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2140,"close":2655},"2024-09-09",138.8,139.54,138.09,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":2661},"2024-09-06",138.45,140,136.51,137.2,{"symbol":5,"time":2663,"open":1064,"high":247,"low":2664,"close":1064},"2024-09-05",136.93,{"symbol":5,"time":2666,"open":1054,"high":1326,"low":2667,"close":1042},"2024-09-04",136.49,{"symbol":5,"time":2669,"open":2670,"high":2601,"low":2671,"close":2362},"2024-09-03",141.63,138.06,{"symbol":5,"time":2673,"open":2674,"high":2601,"low":2675,"close":2676},"2024-08-30",142.16,141.02,142.92,{"symbol":5,"time":2678,"open":2679,"high":2617,"low":210,"close":1246},"2024-08-29",142.07,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":219,"close":1112},"2024-08-28",141.53,142.31,{"symbol":5,"time":2685,"open":1087,"high":2610,"low":2686,"close":1309},"2024-08-27",139.71,{"symbol":5,"time":2688,"open":210,"high":2689,"low":2690,"close":2691},"2024-08-26",141.18,139.96,140.49,{"symbol":5,"time":2693,"open":2610,"high":1297,"low":2694,"close":2695},"2024-08-23",140.16,140.87,{"symbol":5,"time":2697,"open":2251,"high":192,"low":2698,"close":1118},"2024-08-22",138.15,{"symbol":5,"time":2700,"open":2701,"high":2467,"low":1100,"close":240},"2024-08-21",139.98,{"symbol":5,"time":2703,"open":1095,"high":2704,"low":2705,"close":2706},"2024-08-20",141.54,139.43,139.75,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2376,"close":1088},"2024-08-19",140.55,141.29,{"symbol":5,"time":2712,"open":2607,"high":2713,"low":1069,"close":2714},"2024-08-16",140.9,140.04,{"symbol":5,"time":2716,"open":1028,"high":240,"low":1028,"close":2717},"2024-08-15",139.89,{"symbol":5,"time":2719,"open":1049,"high":2720,"low":2721,"close":2722},"2024-08-14",138.69,135.88,136.03,{"symbol":5,"time":2724,"open":973,"high":2725,"low":2726,"close":2524},"2024-08-13",137.7,135.33,{"symbol":5,"time":2728,"open":2633,"high":2633,"low":342,"close":2273},"2024-08-12",{"symbol":5,"time":2730,"open":2731,"high":2732,"low":291,"close":1079},"2024-08-09",136.84,137.86,{"symbol":5,"time":2734,"open":2307,"high":2256,"low":311,"close":1322},"2024-08-08",{"symbol":5,"time":2736,"open":2737,"high":2655,"low":2434,"close":957},"2024-08-07",137.25,{"symbol":5,"time":2739,"open":2740,"high":1063,"low":2317,"close":289},"2024-08-06",135.42,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2745,"close":2746},"2024-08-05",136.55,136.82,133.06,134.7,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-08-02",141.98,143.17,135.76,139.04,{"symbol":5,"time":2754,"open":1301,"high":1133,"low":2163,"close":2344},"2024-08-01",{"symbol":5,"time":2756,"open":2757,"high":2357,"low":2686,"close":2611},"2024-07-31",140.39,{"symbol":5,"time":2759,"open":1089,"high":2760,"low":2761,"close":978},"2024-07-30",139.73,137.11,{"symbol":5,"time":2763,"open":246,"high":2463,"low":2764,"close":357},"2024-07-29",135.62,{"symbol":5,"time":2766,"open":437,"high":219,"low":2767,"close":2471},"2024-07-26",136.08,{"symbol":5,"time":2769,"open":2770,"high":228,"low":907,"close":363},"2024-07-25",133.95,{"symbol":5,"time":2772,"open":2773,"high":2774,"low":2775,"close":2310},"2024-07-24",130.87,134.43,130.18,{"symbol":5,"time":2777,"open":1036,"high":1028,"low":2778,"close":2779},"2024-07-23",130.49,130.65,{"symbol":5,"time":2781,"open":2745,"high":300,"low":2782,"close":2783},"2024-07-22",131.4,133.42,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2789},"2024-07-19",131.96,132.78,130.29,131.78,{"symbol":5,"time":2791,"open":2792,"high":2283,"low":2485,"close":402},"2024-07-18",132.32,{"symbol":5,"time":2794,"open":2795,"high":294,"low":2783,"close":462},"2024-07-17",135.16,{"symbol":5,"time":2797,"open":2798,"high":2144,"low":2799,"close":2153},"2024-07-16",131.99,131.6,{"symbol":5,"time":2801,"open":2802,"high":2316,"low":2803,"close":2804},"2024-07-15",132.01,130.78,131.01,{"symbol":5,"time":2806,"open":2807,"high":940,"low":2808,"close":2495},"2024-07-12",131.17,130.64,{"symbol":5,"time":2810,"open":2811,"high":2497,"low":2812,"close":2813},"2024-07-11",128.8,127.88,130.82,{"symbol":5,"time":2815,"open":2816,"high":886,"low":2817,"close":2431},"2024-07-10",126.42,125.54,{"symbol":5,"time":2819,"open":2820,"high":2820,"low":2821,"close":1477},"2024-07-09",126.24,124.16,{"symbol":5,"time":2823,"open":2824,"high":1431,"low":2825,"close":2826},"2024-07-08",126.68,125.4,126.07,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2832},"2024-07-05",126.4,126.61,125.29,126.37,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":839,"close":2837},"2024-07-03",126.12,127.66,126.13,{"symbol":5,"time":2839,"open":2840,"high":2416,"low":2841,"close":2419},"2024-07-02",127.43,125.44,{"symbol":5,"time":2843,"open":344,"high":2844,"low":392,"close":2845},"2024-07-01",131.79,127.4,{"symbol":5,"time":2847,"open":2485,"high":305,"low":1364,"close":935},"2024-06-28",{"symbol":5,"time":2849,"open":2850,"high":347,"low":2851,"close":2852},"2024-06-27",132.2,130.58,130.8,{"symbol":5,"time":2854,"open":2855,"high":2283,"low":2279,"close":2856},"2024-06-26",133.99,133.09,{"symbol":5,"time":2858,"open":2113,"high":364,"low":314,"close":288},"2024-06-25",{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2292,"close":2863},"2024-06-24",135.3,137.71,135.08,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2850,"close":2868},"2024-06-21",132.85,134.5,133.25,{"symbol":5,"time":2870,"open":2439,"high":2871,"low":2872,"close":2873},"2024-06-20",134.65,132.53,132.73,{"symbol":5,"time":2875,"open":458,"high":2118,"low":918,"close":2876},"2024-06-18",134.9,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2085,"close":2881},"2024-06-17",131.11,132.07,131.83,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2024-06-14",130,130.74,129.24,129.85,{"symbol":5,"time":2889,"open":2890,"high":474,"low":2891,"close":2892},"2024-06-13",132.59,130.04,130.57,{"symbol":5,"time":2894,"open":2895,"high":2444,"low":2896,"close":2897},"2024-06-12",133.63,132.33,133.16,{"symbol":5,"time":2899,"open":2900,"high":347,"low":2486,"close":2901},"2024-06-11",132.64,132.11,{"symbol":5,"time":2903,"open":2285,"high":930,"low":2904,"close":2509},"2024-06-10",132.25,{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2909,"close":914},"2024-06-07",131.95,133.38,131.29,{"symbol":5,"time":2911,"open":2912,"high":2435,"low":2913,"close":2914},"2024-06-06",132.46,132.28,132.82,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":335,"close":2919},"2024-06-05",130.54,134.2,133.56,{"symbol":5,"time":2921,"open":2922,"high":2904,"low":2923,"close":2924},"2024-06-04",131.24,130.28,130.85,{"symbol":5,"time":2926,"open":2884,"high":2927,"low":2884,"close":2782},"2024-06-03",132.58,{"symbol":5,"time":2929,"open":1452,"high":2930,"low":885,"close":2931},"2024-05-31",134.07,130.41,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2934,"close":2936},"2024-05-30",125.3,135.18,131.42,{"symbol":5,"time":2938,"open":1010,"high":1251,"low":70,"close":2939},"2024-05-29",145.48,{"symbol":5,"time":2941,"open":2942,"high":2943,"low":2579,"close":2170},"2024-05-28",150.82,151.19,{"symbol":5,"time":2945,"open":2946,"high":1141,"low":2947,"close":2948},"2024-05-24",150.81,149.56,150.66,{"symbol":5,"time":2950,"open":2951,"high":2951,"low":2952,"close":2953},"2024-05-23",152.47,150.11,150.55,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2958,"close":2959},"2024-05-22",153.58,154.49,152.64,152.87,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":2964,"close":2965},"2024-05-21",154.35,154.65,152.34,153.67,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":2971},"2024-05-20",153.97,154.95,153.47,154.64,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-05-17",154.51,155.35,153.03,154.23,{"symbol":5,"time":2979,"open":2233,"high":2980,"low":2233,"close":2981},"2024-05-16",154.84,154.31,{"symbol":5,"time":2983,"open":2984,"high":2985,"low":2986,"close":2987},"2024-05-15",153,154.55,152.51,154.08,{"symbol":5,"time":2989,"open":1142,"high":2990,"low":2991,"close":2992},"2024-05-14",151.55,148.38,151.28,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2585,"close":2997},"2024-05-13",149.53,150.26,147.76,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":2187},"2024-05-10",145.89,152.81,145.12,{"symbol":5,"time":3004,"open":3005,"high":2939,"low":2257,"close":3006},"2024-05-09",143.11,145.14,{"symbol":5,"time":3008,"open":3009,"high":1296,"low":2714,"close":3010},"2024-05-08",141.12,142.8,{"symbol":5,"time":3012,"open":3009,"high":3013,"low":1300,"close":3014},"2024-05-07",142.15,141.27,{"symbol":5,"time":3016,"open":2654,"high":3017,"low":2274,"close":3018},"2024-05-06",141.47,140.61,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3024},"2024-05-03",139.69,140.95,138.41,139.45,{"symbol":5,"time":3026,"open":3027,"high":2717,"low":3028,"close":260},"2024-05-02",139.23,136.71,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":2720},"2024-05-01",136.72,140.56,136.13,{"symbol":5,"time":3035,"open":2606,"high":1314,"low":3036,"close":2462},"2024-04-30",136.97,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":2612,"close":3041},"2024-04-29",138.26,139.87,139.59,{"symbol":5,"time":3043,"open":2154,"high":1064,"low":2113,"close":3044},"2024-04-26",137.74,{"symbol":5,"time":3046,"open":463,"high":1068,"low":3047,"close":2634},"2024-04-25",134.12,{"symbol":5,"time":3049,"open":2274,"high":2717,"low":3050,"close":2138},"2024-04-24",136.21,{"symbol":5,"time":3052,"open":3053,"high":1314,"low":364,"close":216},"2024-04-23",137.98,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":2789,"close":3058},"2024-04-22",133.54,135.02,133.91,{"symbol":5,"time":3060,"open":2745,"high":318,"low":266,"close":2873},"2024-04-19",{"symbol":5,"time":3062,"open":3063,"high":3064,"low":404,"close":3065},"2024-04-18",131.26,134.44,132.44,{"symbol":5,"time":3067,"open":1074,"high":2449,"low":2285,"close":3068},"2024-04-17",134.55,{"symbol":5,"time":3070,"open":207,"high":1336,"low":3071,"close":3072},"2024-04-16",136.63,136.8,{"symbol":5,"time":3074,"open":2683,"high":3075,"low":1302,"close":1118},"2024-04-15",143.25,{"symbol":5,"time":3077,"open":2345,"high":3078,"low":1308,"close":3079},"2024-04-12",144.66,140.73,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-04-11",145.65,145.86,143.67,145,{"symbol":5,"time":3087,"open":3088,"high":1180,"low":3089,"close":3090},"2024-04-10",144.42,143.55,144.16,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":186},"2024-04-09",146,147.43,145.5,{"symbol":5,"time":3097,"open":3098,"high":1229,"low":3099,"close":1286},"2024-04-08",143.8,143.01,{"symbol":5,"time":3101,"open":2548,"high":3095,"low":2253,"close":3102},"2024-04-05",144.12,{"symbol":5,"time":3104,"open":3002,"high":3105,"low":3106,"close":204},"2024-04-04",145.26,141.13,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-04-03",143.77,144.85,142.79,143.73,{"symbol":5,"time":3114,"open":2576,"high":3115,"low":1098,"close":3116},"2024-04-02",144.33,144.17,{"symbol":5,"time":3118,"open":3119,"high":2247,"low":3088,"close":3120},"2024-04-01",146.18,145.56,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3125,"close":3126},"2024-03-28",147.54,147.68,145.36,145.51,{"symbol":5,"time":3128,"open":3082,"high":1005,"low":3129,"close":3130},"2024-03-27",144.53,147.37,{"symbol":5,"time":3132,"open":3133,"high":190,"low":3134,"close":2171},"2024-03-26",145.61,144.38,{"symbol":5,"time":3136,"open":3123,"high":3137,"low":3138,"close":3120},"2024-03-25",148.07,143.78,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":3144},"2024-03-22",148.85,149.28,146.42,147.45,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":2585,"close":1011},"2024-03-21",147.58,150.14,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3153,"close":3154},"2024-03-20",147.21,147.71,146.38,147.28,{"symbol":5,"time":3156,"open":3157,"high":3158,"low":3159,"close":3160},"2024-03-19",145.99,147.57,145.47,147.39,{"symbol":5,"time":3162,"open":1220,"high":3163,"low":3164,"close":3165},"2024-03-18",148.36,145.9,146.09,{"symbol":5,"time":3167,"open":3168,"high":1271,"low":3168,"close":1005},"2024-03-15",143.99,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":2172},"2024-03-14",147.9,148.25,144.29,{"symbol":5,"time":3175,"open":3176,"high":1138,"low":3123,"close":3177},"2024-03-13",148.17,147.82,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":3182,"close":3183},"2024-03-12",147.61,149.48,147.24,147.84,{"symbol":5,"time":3185,"open":49,"high":3142,"low":3186,"close":3187},"2024-03-11",146.12,147.29,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3193},"2024-03-08",149.64,151.58,147.85,147.87,{"symbol":5,"time":3195,"open":2204,"high":3190,"low":2204,"close":3196},"2024-03-07",149.31,{"symbol":5,"time":3198,"open":3085,"high":3199,"low":70,"close":3200},"2024-03-06",147.44,146.22,{"symbol":5,"time":3202,"open":1296,"high":3203,"low":1296,"close":2531},"2024-03-05",146.4,{"symbol":5,"time":3205,"open":1100,"high":3206,"low":2373,"close":2344},"2024-03-04",143.49,{"symbol":5,"time":3208,"open":3209,"high":1100,"low":2150,"close":247},"2024-03-01",137.03,{"symbol":5,"time":3211,"open":3212,"high":2650,"low":3213,"close":3214},"2024-02-29",137.51,135.86,137.36,{"symbol":5,"time":3216,"open":2340,"high":2340,"low":3217,"close":3218},"2024-02-28",136.35,137.01,{"symbol":5,"time":3220,"open":419,"high":3221,"low":2773,"close":3222},"2024-02-27",133.18,132.55,{"symbol":5,"time":3224,"open":2789,"high":3225,"low":3226,"close":2486},"2024-02-26",132.92,130.83,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":427,"close":3231},"2024-02-23",132.8,133.36,132.03,{"symbol":5,"time":3233,"open":3234,"high":2509,"low":3235,"close":3236},"2024-02-22",132.48,129.01,132.02,{"symbol":5,"time":3238,"open":3230,"high":3239,"low":2311,"close":2726},"2024-02-21",135.45,{"symbol":5,"time":3241,"open":2445,"high":2726,"low":3242,"close":3243},"2024-02-20",133.57,134.14,{"symbol":5,"time":3245,"open":320,"high":1084,"low":320,"close":3246},"2024-02-16",134.84,{"symbol":5,"time":3248,"open":347,"high":2273,"low":3249,"close":2261},"2024-02-15",132.68,{"symbol":5,"time":3251,"open":1452,"high":2896,"low":3252,"close":3253},"2024-02-14",130.21,132.24,{"symbol":5,"time":3255,"open":2496,"high":3256,"low":1440,"close":3257},"2024-02-13",131.64,129.76,{"symbol":5,"time":3259,"open":264,"high":264,"low":343,"close":912},"2024-02-12",{"symbol":5,"time":3261,"open":300,"high":3262,"low":2279,"close":3263},"2024-02-09",135.23,133.34,{"symbol":5,"time":3265,"open":3266,"high":3267,"low":458,"close":2930},"2024-02-08",132.42,134.82,{"symbol":5,"time":3269,"open":3270,"high":295,"low":3271,"close":330},"2024-02-07",136.52,132.34,{"symbol":5,"time":3273,"open":3274,"high":291,"low":3275,"close":3213},"2024-02-06",132.65,131.07,{"symbol":5,"time":3277,"open":3278,"high":3279,"low":3280,"close":2914},"2024-02-05",132.74,134.95,132.38,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":2482,"close":3285},"2024-02-02",131.84,133.92,132.97,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":3289},"2024-02-01",130.06,133.05,129.26,{"symbol":5,"time":3292,"open":3293,"high":2299,"low":2884,"close":3294},"2024-01-31",134.61,130.1,{"symbol":5,"time":3296,"open":277,"high":3297,"low":438,"close":2440},"2024-01-30",134.52,{"symbol":5,"time":3299,"open":2494,"high":3300,"low":336,"close":277},"2024-01-29",132.9,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":2808,"close":3305},"2024-01-26",133.71,134.23,130.99,{"symbol":5,"time":3307,"open":2879,"high":901,"low":3308,"close":3309},"2024-01-25",129.43,129.88,{"symbol":5,"time":3311,"open":3312,"high":3229,"low":3308,"close":3313},"2024-01-24",132.41,129.78,{"symbol":5,"time":3315,"open":2444,"high":928,"low":413,"close":3256},"2024-01-23",{"symbol":5,"time":3317,"open":2405,"high":2873,"low":3318,"close":3222},"2024-01-22",131.25,{"symbol":5,"time":3320,"open":3321,"high":2798,"low":3322,"close":3323},"2024-01-19",130.17,129.21,131.22,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3328,"close":3329},"2024-01-18",128.02,130.73,127.53,130.46,{"symbol":5,"time":3331,"open":890,"high":3332,"low":3333,"close":3334},"2024-01-17",130.61,126.74,128.12,{"symbol":5,"time":3336,"open":3337,"high":3338,"low":3339,"close":3340},"2024-01-16",129.14,130.81,128.6,130.53,{"symbol":5,"time":3342,"open":2482,"high":3343,"low":909,"close":2917},"2024-01-12",131.61,{"symbol":5,"time":3345,"open":2851,"high":3346,"low":384,"close":3347},"2024-01-11",130.68,129.68,{"symbol":5,"time":3349,"open":2851,"high":3350,"low":3351,"close":3352},"2024-01-10",131.16,128.36,131.09,{"symbol":5,"time":3354,"open":3355,"high":953,"low":335,"close":3346},"2024-01-09",132.27,{"symbol":5,"time":3357,"open":3358,"high":3242,"low":3359,"close":2908},"2024-01-08",130.14,129.81,{"symbol":5,"time":3361,"open":2884,"high":2786,"low":3362,"close":2490},"2024-01-05",128.62,{"symbol":5,"time":3364,"open":3365,"high":2405,"low":2502,"close":1452},"2024-01-04",130.55,{"symbol":5,"time":3367,"open":956,"high":956,"low":3275,"close":3350},"2024-01-03",{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3372,"close":3373},"2024-01-02",138.19,140.59,137.91,138.75,{"symbol":5,"time":3375,"open":1048,"high":3376,"low":1064,"close":3377},"2023-12-29",139.7,139.03,{"symbol":5,"time":3379,"open":243,"high":1338,"low":1314,"close":968},"2023-12-28",{"symbol":5,"time":3381,"open":2625,"high":2694,"low":3382,"close":3383},"2023-12-27",139.08,139.82,{"symbol":5,"time":3385,"open":1083,"high":966,"low":3386,"close":3387},"2023-12-26",139.09,139.81,{"symbol":5,"time":3389,"open":3390,"high":1336,"low":2456,"close":3391},"2023-12-22",139.61,139.57,{"symbol":5,"time":3393,"open":3394,"high":3395,"low":956,"close":3396},"2023-12-21",139.38,139.67,138.94,{"symbol":5,"time":3398,"open":2607,"high":3399,"low":2391,"close":2466},"2023-12-20",141.24,{"symbol":5,"time":3401,"open":3402,"high":2717,"low":2471,"close":2607},"2023-12-19",138.51,{"symbol":5,"time":3404,"open":246,"high":3370,"low":2130,"close":2131},"2023-12-18",{"symbol":5,"time":3406,"open":1074,"high":3407,"low":2119,"close":3408},"2023-12-15",138.9,136.78,{"symbol":5,"time":3410,"open":2113,"high":1062,"low":2113,"close":3411},"2023-12-14",137.96,{"symbol":5,"time":3413,"open":323,"high":308,"low":3414,"close":318},"2023-12-13",128.77,{"symbol":5,"time":3416,"open":337,"high":3417,"low":3418,"close":3419},"2023-12-12",129.2,127,128.79,{"symbol":5,"time":3421,"open":395,"high":935,"low":3422,"close":3423},"2023-12-11",127.22,128.97,{"symbol":5,"time":3425,"open":2426,"high":371,"low":3426,"close":3427},"2023-12-08",126.97,127.2,{"symbol":5,"time":3429,"open":3417,"high":3430,"low":3431,"close":378},"2023-12-07",130.48,127.81,{"symbol":5,"time":3433,"open":3434,"high":3257,"low":2105,"close":3435},"2023-12-06",128.5,128.91,{"symbol":5,"time":3437,"open":3431,"high":902,"low":2086,"close":2812},"2023-12-05",{"symbol":5,"time":3439,"open":3440,"high":3441,"low":319,"close":3442},"2023-12-04",128.41,129.22,128.88,{"symbol":5,"time":3444,"open":3445,"high":3235,"low":379,"close":3419},"2023-12-01",127.34,{"symbol":5,"time":3447,"open":895,"high":3448,"low":3426,"close":3449},"2023-11-30",128.45,127.8,{"symbol":5,"time":3451,"open":833,"high":3452,"low":833,"close":3453},"2023-11-29",127.73,127.59,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2023-11-28",124.64,126.27,124.1,124.71,{"symbol":5,"time":3461,"open":3462,"high":2824,"low":626,"close":3463},"2023-11-27",125.98,125.01,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":1394},"2023-11-24",123.92,126.77,123.48,{"symbol":5,"time":3470,"open":871,"high":2825,"low":3471,"close":1420},"2023-11-22",123.81,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":3476,"close":3466},"2023-11-21",121.46,124.68,121.23,{"symbol":5,"time":3478,"open":1624,"high":1550,"low":3479,"close":705},"2023-11-20",112.39,{"symbol":5,"time":3481,"open":705,"high":1574,"low":3482,"close":3483},"2023-11-17",112.06,113.15,{"symbol":5,"time":3485,"open":679,"high":1550,"low":3486,"close":593},"2023-11-16",113.56,{"symbol":5,"time":3488,"open":3489,"high":584,"low":589,"close":3490},"2023-11-15",111.85,113.6,{"symbol":5,"time":3492,"open":3493,"high":3494,"low":3495,"close":3496},"2023-11-14",109.55,112.29,109.46,111.61,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":1885,"close":1871},"2023-11-13",108.13,108.27,{"symbol":5,"time":3502,"open":3503,"high":3504,"low":3505,"close":3506},"2023-11-10",107.72,108.48,104.09,108.47,{"symbol":5,"time":3508,"open":3509,"high":3509,"low":3510,"close":3511},"2023-11-09",110.12,107.54,107.74,{"symbol":5,"time":3513,"open":772,"high":740,"low":3514,"close":3515},"2023-11-08",108.46,109.39,{"symbol":5,"time":3517,"open":3518,"high":518,"low":1854,"close":3519},"2023-11-07",106.84,110.54,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3524,"close":3525},"2023-11-06",108.81,109.52,107.17,107.53,{"symbol":5,"time":3527,"open":3528,"high":3529,"low":3530,"close":3531},"2023-11-03",106.5,109.59,106.12,109.02,{"symbol":5,"time":3533,"open":3534,"high":3535,"low":1940,"close":3536},"2023-11-02",103.97,104.64,104.47,{"symbol":5,"time":3538,"open":3539,"high":3540,"low":1928,"close":3541},"2023-11-01",102.5,103.21,102.86,{"symbol":5,"time":3543,"open":1987,"high":3544,"low":3545,"close":3546},"2023-10-31",104.2,101.94,103.37,{"symbol":5,"time":3548,"open":1958,"high":3549,"low":3550,"close":3551},"2023-10-30",102.78,96.8,101.17,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3556,"close":3557},"2023-10-27",104.54,104.78,102.4,102.77,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":3562,"close":3563},"2023-10-26",103.47,104.91,103.24,104.31,{"symbol":5,"time":3565,"open":3566,"high":3567,"low":3568,"close":3569},"2023-10-25",102.9,104.17,100.08,103.4,{"symbol":5,"time":3571,"open":3572,"high":3573,"low":3574,"close":3575},"2023-10-24",107.5,108.06,105.36,105.64,{"symbol":5,"time":3577,"open":1869,"high":3578,"low":3579,"close":3580},"2023-10-23",109.91,107.4,109.34,{"symbol":5,"time":3582,"open":3583,"high":728,"low":3584,"close":3585},"2023-10-20",109.54,109.18,109.23,{"symbol":5,"time":3587,"open":1870,"high":3588,"low":3589,"close":3590},"2023-10-19",111.38,108.86,109.51,{"symbol":5,"time":3592,"open":589,"high":589,"low":3593,"close":3594},"2023-10-18",108.54,108.61,{"symbol":5,"time":3596,"open":3597,"high":1780,"low":3598,"close":1832},"2023-10-17",110.1,109.21,{"symbol":5,"time":3600,"open":3601,"high":3602,"low":3603,"close":752},"2023-10-16",111.04,112.79,109.64,{"symbol":5,"time":3605,"open":1891,"high":3606,"low":3607,"close":3608},"2023-10-13",110.61,106.82,110.51,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3614},"2023-10-12",113.11,113.4,108.33,108.94,{"symbol":5,"time":3616,"open":3617,"high":3490,"low":3618,"close":3619},"2023-10-11",113.41,112.05,113.38,{"symbol":5,"time":3621,"open":3622,"high":505,"low":767,"close":3623},"2023-10-10",111.31,113.29,{"symbol":5,"time":3625,"open":1796,"high":3622,"low":3626,"close":1831},"2023-10-09",109.12,{"symbol":5,"time":3628,"open":3629,"high":1795,"low":3630,"close":3631},"2023-10-06",109.49,109.36,110.64,{"symbol":5,"time":3633,"open":3634,"high":3635,"low":3636,"close":3637},"2023-10-05",112.09,112.24,108.77,110.35,{"symbol":5,"time":3639,"open":3640,"high":3641,"low":3642,"close":3643},"2023-10-04",110.41,111.89,109.38,111.67,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3648,"close":3649},"2023-10-03",110.23,111.76,110.05,110.26,{"symbol":5,"time":3651,"open":3652,"high":3653,"low":3654,"close":3652},"2023-10-02",110.9,111.8,109.77,{"symbol":5,"time":3656,"open":1996,"high":765,"low":3657,"close":3658},"2023-09-29",111.45,111.82,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3663,"close":1812},"2023-09-28",110.48,112.68,110.44,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":1914,"close":3668},"2023-09-27",110.96,111.25,110.5,{"symbol":5,"time":3670,"open":1792,"high":3671,"low":3672,"close":3673},"2023-09-26",112.25,110.68,110.73,{"symbol":5,"time":3675,"open":3676,"high":1779,"low":3677,"close":516},"2023-09-25",110.76,110.53,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":1775},"2023-09-22",109.73,112.16,109.11,{"symbol":5,"time":3684,"open":1779,"high":3685,"low":3686,"close":3680},"2023-09-21",112.2,109.5,[3688,3694,3699,3704,3709,3714,3719,3724,3729,3734,3739,3744,3749,3754,3758,3763,3768,3773,3778,3783,3788,3791,3796,3800,3805,3810,3815,3820,3825,3830,3835,3840,3845,3850,3855,3860,3865,3870,3875,3880,3885,3890,3895,3900,3905,3910,3915,3920,3925,3930,3935,3940,3945,3950,3954,3959,3963,3968,3973,3977,3981,3986,3991,3996,4001,4006,4011,4016,4021,4026,4031,4036,4040,4045,4050,4054,4059,4064,4068,4073,4078,4083,4088,4093,4098,4103,4107,4112,4117,4122,4126,4130,4135,4140,4144,4149,4154,4159,4164,4169,4174,4179,4184,4189,4194,4199,4204,4208,4213,4218,4223,4228,4233,4238,4243,4248,4253,4258,4263,4268,4273,4278,4283,4288,4293,4298,4303,4308,4313,4318,4323,4328,4333,4338,4343,4348,4353,4358,4363,4368,4373,4378,4383,4388,4393,4398,4403,4408,4413,4418,4423,4427,4432,4437,4442,4447,4452,4457,4462,4466,4471,4475,4480,4485,4490,4495,4500,4505,4509,4512,4517,4522,4526,4530,4533,4537,4541,4546,4549,4554,4559,4564,4569,4573,4578,4583,4587,4591,4595,4600,4605,4610,4614,4619,4623,4628,4633,4638,4643,4648,4652,4657,4662,4667,4672,4677,4682,4687,4692,4696,4700,4705,4708,4713,4718,4723,4728,4732,4734,4738,4743,4748,4752,4757,4761,4766,4771,4776,4779,4784,4789,4794,4799,4802,4807,4812,4817,4821,4826,4830,4835,4839,4844,4849,4854,4859,4864,4869,4874,4878,4882,4886,4891,4896,4901,4906,4911,4916,4921,4926,4931,4935,4940,4945,4950,4955,4959],{"symbol":3689,"time":26,"open":3690,"high":3691,"low":3692,"close":3693},"SPY",761.31,762,757.97,761.69,{"symbol":3689,"time":32,"open":3695,"high":3696,"low":3697,"close":3698},763.15,763.57,759.96,762.6,{"symbol":3689,"time":37,"open":3700,"high":3701,"low":3702,"close":3703},759.5,761.67,749.6,754.05,{"symbol":3689,"time":43,"open":3705,"high":3706,"low":3707,"close":3708},760.12,760.35,756.15,757.39,{"symbol":3689,"time":48,"open":3710,"high":3711,"low":3712,"close":3713},759,763.52,757.93,760.88,{"symbol":3689,"time":54,"open":3715,"high":3716,"low":3717,"close":3718},764.72,766.38,763.6,764.29,{"symbol":3689,"time":60,"open":3720,"high":3721,"low":3722,"close":3723},758.03,760.11,756.64,757.83,{"symbol":3689,"time":66,"open":3725,"high":3726,"low":3727,"close":3728},764.08,764.47,760.94,762.4,{"symbol":3689,"time":72,"open":3730,"high":3731,"low":3732,"close":3733},769.07,769.7,765.14,765.96,{"symbol":3689,"time":78,"open":3735,"high":3736,"low":3737,"close":3738},772.01,772.87,769,770.19,{"symbol":3689,"time":84,"open":3740,"high":3741,"low":3742,"close":3743},767.9,774.03,767.45,773.17,{"symbol":3689,"time":90,"open":3745,"high":3746,"low":3747,"close":3748},762.45,766.43,761.73,765.16,{"symbol":3689,"time":96,"open":3750,"high":3751,"low":3752,"close":3753},762.01,764.67,759.48,761.78,{"symbol":3689,"time":102,"open":3755,"high":3756,"low":3715,"close":3757},767.33,768,767.05,{"symbol":3689,"time":107,"open":3759,"high":3760,"low":3761,"close":3762},771.76,775.3,768.31,769.35,{"symbol":3689,"time":113,"open":3764,"high":3765,"low":3766,"close":3767},768.5,772.36,767.16,771.1,{"symbol":3689,"time":119,"open":3769,"high":3770,"low":3771,"close":3772},764.73,767.35,763.93,766.08,{"symbol":3689,"time":125,"open":3774,"high":3775,"low":3776,"close":3777},766.16,766.78,763.05,765.91,{"symbol":3689,"time":131,"open":3779,"high":3780,"low":3781,"close":3782},764.78,765.22,762.08,763.47,{"symbol":3689,"time":137,"open":3784,"high":3785,"low":3786,"close":3787},766.05,767.85,764.17,765.72,{"symbol":3689,"time":143,"open":3733,"high":3789,"low":3790,"close":3698},768.15,762.04,{"symbol":3689,"time":148,"open":3792,"high":3793,"low":3794,"close":3795},770.36,772.47,768.1,769.06,{"symbol":3689,"time":154,"open":3797,"high":3798,"low":3799,"close":3742},768.7,769.5,766.92,{"symbol":3689,"time":160,"open":3801,"high":3802,"low":3803,"close":3804},776.18,776.78,772.51,772.67,{"symbol":3689,"time":165,"open":3806,"high":3807,"low":3808,"close":3809},778.54,778.8,775.43,776.34,{"symbol":3689,"time":171,"open":3811,"high":3812,"low":3813,"close":3814},774.87,779.37,774.11,777.88,{"symbol":3689,"time":177,"open":3816,"high":3817,"low":3818,"close":3819},774.71,774.9,771.28,772.49,{"symbol":3689,"time":183,"open":3821,"high":3822,"low":3823,"close":3824},774.53,774.61,769.2,770.56,{"symbol":3689,"time":189,"open":3826,"high":3827,"low":3828,"close":3829},772.6,775.05,771.62,773.03,{"symbol":3689,"time":195,"open":3831,"high":3832,"low":3833,"close":3834},771.02,773.92,769.61,773.26,{"symbol":3689,"time":200,"open":3836,"high":3837,"low":3838,"close":3839},770.21,771.82,767.46,768.56,{"symbol":3689,"time":206,"open":3841,"high":3842,"low":3843,"close":3844},775.85,776.85,769.51,769.79,{"symbol":3689,"time":212,"open":3846,"high":3847,"low":3848,"close":3849},760.63,773.41,760.52,771.33,{"symbol":3689,"time":218,"open":3851,"high":3852,"low":3853,"close":3854},749.44,758.58,748.8,757.67,{"symbol":3689,"time":224,"open":3856,"high":3857,"low":3858,"close":3859},744.68,748.9,737.68,747.03,{"symbol":3689,"time":230,"open":3861,"high":3862,"low":3863,"close":3864},736.05,742.45,734.59,741.69,{"symbol":3689,"time":235,"open":3866,"high":3867,"low":3868,"close":3869},739.97,742.68,729.1,729.46,{"symbol":3689,"time":239,"open":3871,"high":3872,"low":3873,"close":3874},739.19,742.79,735.98,740.86,{"symbol":3689,"time":245,"open":3876,"high":3877,"low":3878,"close":3879},744.91,745.53,735.87,739.09,{"symbol":3689,"time":251,"open":3881,"high":3882,"low":3883,"close":3884},738.51,743.72,737.29,738.93,{"symbol":3689,"time":257,"open":3886,"high":3887,"low":3888,"close":3889},739.37,742.56,735.21,738.18,{"symbol":3689,"time":263,"open":3891,"high":3892,"low":3893,"close":3894},746.62,750.02,746.37,747.41,{"symbol":3689,"time":269,"open":3896,"high":3897,"low":3898,"close":3899},746.29,749.04,744.18,748.28,{"symbol":3689,"time":275,"open":3901,"high":3902,"low":3903,"close":3904},747.06,748.73,741.51,742.09,{"symbol":3689,"time":281,"open":3906,"high":3907,"low":3908,"close":3909},742.08,747.29,740.8,743.29,{"symbol":3689,"time":287,"open":3911,"high":3912,"low":3913,"close":3914},752.76,754.57,747.88,750.72,{"symbol":3689,"time":293,"open":3916,"high":3917,"low":3918,"close":3919},754.24,755.58,750.2,754.81,{"symbol":3689,"time":299,"open":3921,"high":3922,"low":3923,"close":3924},750.91,753.34,748.66,751.83,{"symbol":3689,"time":304,"open":3926,"high":3927,"low":3928,"close":3929},752.47,753.91,748,749.17,{"symbol":3689,"time":310,"open":3931,"high":3932,"low":3933,"close":3934},752.05,755.42,748.1,754.95,{"symbol":3689,"time":316,"open":3936,"high":3937,"low":3938,"close":3939},747.35,751.97,745.59,751.71,{"symbol":3689,"time":322,"open":3941,"high":3942,"low":3943,"close":3944},743.16,746.15,739.51,745.4,{"symbol":3689,"time":328,"open":3946,"high":3947,"low":3948,"close":3949},750.22,750.96,745.21,747.71,{"symbol":3689,"time":334,"open":3951,"high":3952,"low":3894,"close":3953},748.74,752.41,751.28,{"symbol":3689,"time":340,"open":3955,"high":3956,"low":3957,"close":3958},747.4,751.31,740.03,744.78,{"symbol":3689,"time":346,"open":3960,"high":3851,"low":3961,"close":3962},745,742.38,745.76,{"symbol":3689,"time":352,"open":3964,"high":3965,"low":3966,"close":3967},741.29,748.02,740.89,746.77,{"symbol":3689,"time":356,"open":3969,"high":3970,"low":3971,"close":3972},736.53,741.56,732.09,741,{"symbol":3689,"time":360,"open":3974,"high":3969,"low":3975,"close":3976},728.95,716.58,728.99,{"symbol":3689,"time":366,"open":3978,"high":3886,"low":3979,"close":3980},738.91,729.6,734.3,{"symbol":3689,"time":370,"open":3982,"high":3983,"low":3984,"close":3985},735.17,739.95,730.84,733.24,{"symbol":3689,"time":376,"open":3987,"high":3988,"low":3989,"close":3990},733.81,739.63,732.3,733.58,{"symbol":3689,"time":382,"open":3992,"high":3993,"low":3994,"close":3995},747.7,750.18,743.13,744.39,{"symbol":3689,"time":388,"open":3997,"high":3998,"low":3999,"close":4000},747.76,748.23,743.86,746.74,{"symbol":3689,"time":394,"open":4002,"high":4003,"low":4004,"close":4005},751.29,752.15,739.22,740.96,{"symbol":3689,"time":400,"open":4007,"high":4008,"low":4009,"close":4010},754.55,755.44,749.88,750.33,{"symbol":3689,"time":406,"open":4012,"high":4013,"low":4014,"close":4015},751.85,756.68,751.76,754.83,{"symbol":3689,"time":412,"open":4017,"high":4018,"low":4019,"close":4020},740.71,744.44,735.03,741.75,{"symbol":3689,"time":418,"open":4022,"high":4023,"low":4024,"close":4025},728.76,740,724.41,737.76,{"symbol":3689,"time":424,"open":4027,"high":4028,"low":4029,"close":4030},733.39,738.38,725.33,725.43,{"symbol":3689,"time":430,"open":4032,"high":4033,"low":4034,"close":4035},743.63,746.9,722.59,737.05,{"symbol":3689,"time":435,"open":4037,"high":4038,"low":4039,"close":4004},743.36,745.34,738.19,{"symbol":3689,"time":440,"open":4041,"high":4042,"low":4043,"close":4044},752.31,752.82,735.53,737.55,{"symbol":3689,"time":446,"open":4046,"high":4047,"low":4048,"close":4049},752.1,758.31,751.47,757.09,{"symbol":3689,"time":450,"open":4051,"high":4052,"low":4053,"close":3916},758.15,758.8,753.57,{"symbol":3689,"time":456,"open":4055,"high":4056,"low":4057,"close":4058},757.03,760.4,756.75,759.57,{"symbol":3689,"time":461,"open":4060,"high":4061,"low":4062,"close":4063},755.36,760.28,754.69,758.54,{"symbol":3689,"time":467,"open":4065,"high":4066,"low":4062,"close":4067},755.9,758.08,756.48,{"symbol":3689,"time":473,"open":4069,"high":4070,"low":4071,"close":4072},750.25,755.15,749.23,754.6,{"symbol":3689,"time":479,"open":4074,"high":4075,"low":4076,"close":4077},750.88,751.38,748.22,750.46,{"symbol":3689,"time":485,"open":4079,"high":4080,"low":4081,"close":4082},750.01,752.13,748.37,750.59,{"symbol":3689,"time":491,"open":4084,"high":4085,"low":4086,"close":4087},746.24,748.94,744.48,745.64,{"symbol":3689,"time":497,"open":4089,"high":4090,"low":4091,"close":4092},738.64,744.87,737.03,742.72,{"symbol":3689,"time":503,"open":4094,"high":4095,"low":4096,"close":4097},735.71,741.87,733.89,741.25,{"symbol":3689,"time":509,"open":4099,"high":4100,"low":4101,"close":4102},734.78,737.65,731.53,733.73,{"symbol":3689,"time":515,"open":4104,"high":4105,"low":4027,"close":4106},739.83,741.42,738.65,{"symbol":3689,"time":521,"open":4108,"high":4109,"low":4110,"close":4111},741.79,743.46,737.96,739.17,{"symbol":3689,"time":527,"open":4113,"high":4114,"low":4115,"close":4116},743.65,749.53,743.56,748.17,{"symbol":3689,"time":533,"open":4118,"high":4119,"low":4120,"close":4121},738.47,743.91,735.47,742.31,{"symbol":3689,"time":539,"open":4123,"high":4124,"low":4125,"close":3889},736.89,738.84,731.83,{"symbol":3689,"time":545,"open":4127,"high":4128,"low":4127,"close":4129},736.45,740.79,739.3,{"symbol":3689,"time":551,"open":4131,"high":4132,"low":4133,"close":4134},734.93,738.08,734.57,737.62,{"symbol":3689,"time":556,"open":4136,"high":4137,"low":4138,"close":4139},735.05,736.13,729.75,731.58,{"symbol":3689,"time":562,"open":4141,"high":3863,"low":4142,"close":4143},728.16,727.82,733.83,{"symbol":3689,"time":568,"open":4145,"high":4146,"low":4147,"close":4148},721.77,725.04,721.49,723.77,{"symbol":3689,"time":574,"open":4150,"high":4151,"low":4152,"close":4153},720.07,722.12,714.99,718.01,{"symbol":3689,"time":580,"open":4155,"high":4156,"low":4157,"close":4158},721.25,724.87,720.47,720.65,{"symbol":3689,"time":586,"open":4160,"high":4161,"low":4162,"close":4163},714.63,719.79,710.45,718.66,{"symbol":3689,"time":592,"open":4165,"high":4166,"low":4167,"close":4168},711,712.2,708.37,711.58,{"symbol":3689,"time":598,"open":4170,"high":4171,"low":4172,"close":4173},711.82,712.88,709.25,711.69,{"symbol":3689,"time":603,"open":4175,"high":4176,"low":4177,"close":4178},713.17,715.63,712.3,715.17,{"symbol":3689,"time":607,"open":4180,"high":4181,"low":4182,"close":4183},710.75,714.47,709.01,713.94,{"symbol":3689,"time":612,"open":4185,"high":4186,"low":4187,"close":4188},709.5,712.36,702.28,708.45,{"symbol":3689,"time":618,"open":4190,"high":4191,"low":4192,"close":4193},709.15,711.45,708.22,711.21,{"symbol":3689,"time":624,"open":4195,"high":4196,"low":4197,"close":4198},710.28,711.28,702.64,704.08,{"symbol":3689,"time":630,"open":4200,"high":4201,"low":4202,"close":4203},708.78,709.91,706.14,708.72,{"symbol":3689,"time":636,"open":4202,"high":4205,"low":4206,"close":4207},712.39,705.76,710.14,{"symbol":3689,"time":642,"open":4209,"high":4210,"low":4211,"close":4212},701.06,702.78,698.53,701.66,{"symbol":3689,"time":647,"open":4214,"high":4215,"low":4216,"close":4217},695.26,700.28,694.2,699.94,{"symbol":3689,"time":653,"open":4219,"high":4220,"low":4221,"close":4222},687.69,694.58,687.66,694.46,{"symbol":3689,"time":659,"open":4224,"high":4225,"low":4226,"close":4227},677.41,686.3,676.58,686.1,{"symbol":3689,"time":664,"open":4229,"high":4230,"low":4231,"close":4232},681.32,682.03,678.45,679.46,{"symbol":3689,"time":670,"open":4234,"high":4235,"low":4236,"close":4237},674.84,681.16,673.77,679.91,{"symbol":3689,"time":675,"open":4239,"high":4240,"low":4241,"close":4242},676.39,677.08,671.46,676.01,{"symbol":3689,"time":678,"open":4244,"high":4245,"low":4246,"close":4247},656.65,659.61,651.06,659.22,{"symbol":3689,"time":683,"open":4249,"high":4250,"low":4251,"close":4252},655.86,659.72,655.52,658.93,{"symbol":3689,"time":689,"open":4254,"high":4255,"low":4256,"close":4257},646.42,658.2,645.11,655.83,{"symbol":3689,"time":695,"open":4259,"high":4260,"low":4261,"close":4262},653.9,658.52,653,655.24,{"symbol":3689,"time":701,"open":4264,"high":4265,"low":4266,"close":4267},638.94,651.54,637.98,650.34,{"symbol":3689,"time":707,"open":4269,"high":4270,"low":4271,"close":4272},640.11,640.37,629.28,631.97,{"symbol":3689,"time":712,"open":4274,"high":4275,"low":4276,"close":4277},642.5,642.66,633.11,634.09,{"symbol":3689,"time":717,"open":4279,"high":4280,"low":4281,"close":4282},652.06,654.85,644.82,645.09,{"symbol":3689,"time":721,"open":4284,"high":4285,"low":4286,"close":4287},658.67,660.89,654.24,656.82,{"symbol":3689,"time":727,"open":4289,"high":4290,"low":4291,"close":4292},651.32,657.03,649.88,653.18,{"symbol":3689,"time":733,"open":4294,"high":4295,"low":4296,"close":4297},658.07,662.62,653.94,655.38,{"symbol":3689,"time":739,"open":4299,"high":4300,"low":4301,"close":4302},656.51,656.69,644.72,648.57,{"symbol":3689,"time":744,"open":4304,"high":4305,"low":4306,"close":4307},656.97,662.98,655.17,659.8,{"symbol":3689,"time":749,"open":4309,"high":4310,"low":4311,"close":4312},668.36,669.72,661.19,661.43,{"symbol":3689,"time":754,"open":4314,"high":4315,"low":4316,"close":4317},672.39,674.44,669.7,670.79,{"symbol":3689,"time":760,"open":4319,"high":4320,"low":4321,"close":4322},668.38,672.07,667.12,669.03,{"symbol":3689,"time":764,"open":4324,"high":4325,"low":4326,"close":4327},669.27,672.34,661.36,662.29,{"symbol":3689,"time":770,"open":4329,"high":4330,"low":4331,"close":4332},671.16,671.65,665.87,666.06,{"symbol":3689,"time":775,"open":4334,"high":4335,"low":4336,"close":4337},677.58,680.08,673.34,676.33,{"symbol":3689,"time":781,"open":4339,"high":4340,"low":4341,"close":4342},677.72,683.36,674.76,677.18,{"symbol":3689,"time":787,"open":4344,"high":4345,"low":4346,"close":4347},666.39,679.92,662.39,678.27,{"symbol":3689,"time":792,"open":4349,"high":4350,"low":4351,"close":4352},673.41,676.11,669.76,672.38,{"symbol":3689,"time":798,"open":4354,"high":4355,"low":4356,"close":4357},682.08,685.53,675.61,681.31,{"symbol":3689,"time":803,"open":4359,"high":4360,"low":4361,"close":4362},681.63,687.09,679.62,685.13,{"symbol":3689,"time":808,"open":4364,"high":4365,"low":4366,"close":4367},675.06,682.61,669.66,680.33,{"symbol":3689,"time":813,"open":4369,"high":4370,"low":4371,"close":4372},678.7,688.62,678.02,686.38,{"symbol":3689,"time":819,"open":4374,"high":4375,"low":4376,"close":4377},683.09,686.86,681.64,685.99,{"symbol":3689,"time":825,"open":4379,"high":4380,"low":4381,"close":4382},693.28,693.3,684.35,689.3,{"symbol":3689,"time":831,"open":4384,"high":4385,"low":4386,"close":4387},690.18,693.68,690.1,693.15,{"symbol":3689,"time":837,"open":4389,"high":4390,"low":4391,"close":4392},681.9,688.35,680,687.35,{"symbol":3689,"time":843,"open":4394,"high":4395,"low":4396,"close":4397},687.83,690,680.37,682.39,{"symbol":3689,"time":849,"open":4399,"high":4400,"low":4401,"close":4402},682.32,690.06,681.73,689.43,{"symbol":3689,"time":855,"open":4404,"high":4405,"low":4406,"close":4407},683.84,686.18,681.55,684.48,{"symbol":3689,"time":861,"open":4409,"high":4410,"low":4411,"close":4412},684.02,689.15,682.83,686.29,{"symbol":3689,"time":867,"open":4414,"high":4415,"low":4416,"close":4417},680.14,684.94,675.78,682.85,{"symbol":3689,"time":873,"open":4419,"high":4420,"low":4421,"close":4422},681.69,686.28,677.52,681.75,{"symbol":3689,"time":879,"open":4424,"high":4425,"low":4396,"close":4426},694.24,695.35,681.27,{"symbol":3689,"time":883,"open":4428,"high":4429,"low":4430,"close":4431},696.39,697.14,689.18,691.96,{"symbol":3689,"time":889,"open":4433,"high":4434,"low":4435,"close":4436},694.95,696.54,691.66,692.12,{"symbol":3689,"time":893,"open":4438,"high":4439,"low":4440,"close":4441},689.42,695.87,688.34,693.95,{"symbol":3689,"time":899,"open":4443,"high":4444,"low":4445,"close":4446},681.46,692.31,680.85,690.62,{"symbol":3689,"time":905,"open":4448,"high":4449,"low":4450,"close":4451},680.94,683.69,675.79,677.62,{"symbol":3689,"time":911,"open":4453,"high":4454,"low":4455,"close":4456},690.35,691.45,681.76,686.19,{"symbol":3689,"time":916,"open":4458,"high":4459,"low":4460,"close":4461},696.21,696.96,684.03,689.53,{"symbol":3689,"time":921,"open":4463,"high":4464,"low":4438,"close":4465},689.58,696.93,695.41,{"symbol":3689,"time":926,"open":4467,"high":4468,"low":4469,"close":4470},691.79,694.21,687.12,691.97,{"symbol":3689,"time":932,"open":4428,"high":4472,"low":4473,"close":4474},697.06,684.83,694.04,{"symbol":3689,"time":938,"open":4476,"high":4477,"low":4478,"close":4479},697.05,697.84,693.94,695.42,{"symbol":3689,"time":943,"open":4481,"high":4482,"low":4483,"close":4484},694.18,696.53,693.57,695.49,{"symbol":3689,"time":949,"open":4486,"high":4487,"low":4488,"close":4489},690.49,694.13,689.92,692.73,{"symbol":3689,"time":955,"open":4491,"high":4492,"low":4493,"close":4494},688.15,690.96,687.16,689.23,{"symbol":3689,"time":959,"open":4496,"high":4497,"low":4498,"close":4499},689.85,691.13,686.92,688.98,{"symbol":3689,"time":964,"open":4501,"high":4502,"low":4503,"close":4504},679.65,688.74,678.13,685.4,{"symbol":3689,"time":970,"open":4506,"high":4507,"low":4508,"close":4334},681.49,684.77,676.57,{"symbol":3689,"time":975,"open":4510,"high":4511,"low":4386,"close":4435},693.66,694.25,{"symbol":3689,"time":981,"open":4513,"high":4514,"low":4515,"close":4516},694.57,695.45,691.25,692.24,{"symbol":3689,"time":987,"open":4518,"high":4519,"low":4520,"close":4521},691,691.72,686.04,690.36,{"symbol":3689,"time":993,"open":4484,"high":4523,"low":4524,"close":4525},696.09,691.35,693.77,{"symbol":3689,"time":999,"open":4527,"high":4523,"low":4528,"close":4529},690.68,690.63,695.16,{"symbol":3689,"time":1004,"open":4528,"high":4531,"low":4430,"close":4532},695.31,694.07,{"symbol":3689,"time":1009,"open":4534,"high":4446,"low":4535,"close":4536},688.82,687.49,689.51,{"symbol":3689,"time":1015,"open":4538,"high":4539,"low":4540,"close":4463},692.19,693.96,689.32,{"symbol":3689,"time":1020,"open":4542,"high":4543,"low":4544,"close":4545},687.93,692.32,687.78,691.81,{"symbol":3689,"time":1025,"open":4547,"high":4402,"low":4372,"close":4548},686.54,687.72,{"symbol":3689,"time":1031,"open":4550,"high":4551,"low":4552,"close":4553},685.71,686.87,679.82,683.17,{"symbol":3689,"time":1035,"open":4555,"high":4556,"low":4557,"close":4558},687.14,687.36,681.71,681.92,{"symbol":3689,"time":1041,"open":4560,"high":4561,"low":4562,"close":4563},687.45,688.56,686.58,687.01,{"symbol":3689,"time":1046,"open":4565,"high":4566,"low":4567,"close":4568},687.54,689.2,686.07,687.85,{"symbol":3689,"time":1051,"open":4570,"high":4435,"low":4571,"close":4572},690.64,689.27,690.31,{"symbol":3689,"time":1056,"open":4574,"high":4575,"low":4576,"close":4577},687.95,690.83,687.8,690.38,{"symbol":3689,"time":1061,"open":4579,"high":4580,"low":4581,"close":4582},683.92,688.2,683.87,687.96,{"symbol":3689,"time":1066,"open":4584,"high":4585,"low":4586,"close":4473},683.94,685.36,680.59,{"symbol":3689,"time":1071,"open":4588,"high":4589,"low":4590,"close":4586},676.59,681.09,676.47,{"symbol":3689,"time":1076,"open":4592,"high":4593,"low":4594,"close":4590},677.6,680.74,674.9,{"symbol":3689,"time":1081,"open":4596,"high":4597,"low":4598,"close":4599},679.89,680.44,671.2,671.4,{"symbol":3689,"time":1086,"open":4601,"high":4602,"low":4603,"close":4604},679.23,681.08,674.98,678.87,{"symbol":3689,"time":1091,"open":4606,"high":4607,"low":4608,"close":4609},685.74,685.76,679.25,680.73,{"symbol":3689,"time":1097,"open":4611,"high":4612,"low":4613,"close":4455},688.17,688.88,679.17,{"symbol":3689,"time":1103,"open":4615,"high":4616,"low":4617,"close":4618},685.14,689.25,682.17,689.17,{"symbol":3689,"time":1109,"open":4620,"high":4621,"low":4357,"close":4622},682.56,688.97,687.57,{"symbol":3689,"time":1115,"open":4624,"high":4625,"low":4626,"close":4627},683.15,685.39,682.59,683.04,{"symbol":3689,"time":1121,"open":4629,"high":4630,"low":4631,"close":4632},686.59,686.64,681.57,683.63,{"symbol":3689,"time":1125,"open":4634,"high":4635,"low":4636,"close":4637},685.47,688.39,684.58,685.69,{"symbol":3689,"time":1130,"open":4639,"high":4640,"low":4641,"close":4642},685.3,685.37,681.34,684.39,{"symbol":3689,"time":1136,"open":4644,"high":4645,"low":4646,"close":4647},680.57,684.91,679.69,683.89,{"symbol":3689,"time":1140,"open":4558,"high":4649,"low":4650,"close":4651},683.82,679.33,681.53,{"symbol":3689,"time":1145,"open":4653,"high":4654,"low":4655,"close":4656},678.81,682.99,678.74,680.27,{"symbol":3689,"time":1149,"open":4658,"high":4659,"low":4660,"close":4661},680.86,683.67,680.5,683.39,{"symbol":3689,"time":1155,"open":4663,"high":4664,"low":4665,"close":4666},677.63,681.7,676.72,679.68,{"symbol":3689,"time":1161,"open":4668,"high":4669,"low":4670,"close":4671},668.63,676.21,664.48,675.02,{"symbol":3689,"time":1166,"open":4673,"high":4674,"low":4675,"close":4676},662.69,670.06,661.59,668.73,{"symbol":3689,"time":1171,"open":4678,"high":4679,"low":4680,"close":4681},655.05,664.55,650.85,659.03,{"symbol":3689,"time":1176,"open":4683,"high":4684,"low":4685,"close":4686},672.91,675.56,651.89,652.53,{"symbol":3689,"time":1182,"open":4688,"high":4689,"low":4690,"close":4691},660.78,667.34,658.75,662.63,{"symbol":3689,"time":1186,"open":4693,"high":4694,"low":4249,"close":4695},662.1,665.12,660.08,{"symbol":3689,"time":1192,"open":4316,"high":4697,"low":4698,"close":4699},673.71,662.17,665.67,{"symbol":3689,"time":1198,"open":4701,"high":4702,"low":4703,"close":4704},665.38,675.66,663.27,671.93,{"symbol":3689,"time":1203,"open":4660,"high":4658,"low":4706,"close":4707},670.52,672.04,{"symbol":3689,"time":1209,"open":4709,"high":4710,"low":4711,"close":4712},684.79,684.96,680.95,683.38,{"symbol":3689,"time":1215,"open":4714,"high":4715,"low":4716,"close":4717},679.95,683.57,678.73,683,{"symbol":3689,"time":1219,"open":4719,"high":4720,"low":4721,"close":4722},677.24,682.18,675.03,681.44,{"symbol":3689,"time":1224,"open":4724,"high":4725,"low":4726,"close":4727},667.91,671.08,661.21,670.97,{"symbol":3689,"time":1228,"open":4590,"high":4729,"low":4730,"close":4731},677.38,668.72,670.31,{"symbol":3689,"time":1233,"open":4603,"high":4658,"low":4733,"close":4334},674.17,{"symbol":3689,"time":1238,"open":4350,"high":4735,"low":4736,"close":4737},679.96,674.58,675.24,{"symbol":3689,"time":1243,"open":4739,"high":4740,"low":4741,"close":4742},685.67,685.8,679.94,683.34,{"symbol":3689,"time":1249,"open":4744,"high":4745,"low":4746,"close":4747},685.04,685.08,679.24,682.06,{"symbol":3689,"time":1254,"open":4749,"high":4750,"low":4751,"close":4751},683.9,685.94,679.83,{"symbol":3689,"time":1259,"open":4753,"high":4754,"low":4755,"close":4756},688.72,689.7,682.87,687.39,{"symbol":3689,"time":1263,"open":4758,"high":4759,"low":4473,"close":4760},687.05,688.91,687.06,{"symbol":3689,"time":1269,"open":4762,"high":4763,"low":4764,"close":4765},682.73,685.54,682.12,685.24,{"symbol":3689,"time":1273,"open":4767,"high":4768,"low":4769,"close":4770},676.46,678.47,675.65,677.25,{"symbol":3689,"time":1278,"open":4772,"high":4773,"low":4774,"close":4775},668.12,672.71,667.8,671.76,{"symbol":3689,"time":1284,"open":4777,"high":4777,"low":4778,"close":4774},672,663.3,{"symbol":3689,"time":1289,"open":4780,"high":4781,"low":4782,"close":4783},671.44,672.99,669.98,671.29,{"symbol":3689,"time":1295,"open":4785,"high":4786,"low":4787,"close":4788},667.32,672.21,667.27,671.3,{"symbol":3689,"time":1299,"open":4790,"high":4791,"low":4792,"close":4793},659.5,665.76,658.14,664.39,{"symbol":3689,"time":1305,"open":4795,"high":4796,"low":4797,"close":4798},666.82,668.71,657.11,660.64,{"symbol":3689,"time":1311,"open":4795,"high":4800,"low":4252,"close":4801},670.23,665.17,{"symbol":3689,"time":1316,"open":4803,"high":4804,"low":4805,"close":4806},657.17,665.83,653.17,662.23,{"symbol":3689,"time":1320,"open":4808,"high":4809,"low":4810,"close":4811},660.65,665.13,659.77,663.04,{"symbol":3689,"time":1325,"open":4813,"high":4814,"low":4815,"close":4816},672.13,673.95,652.84,653.02,{"symbol":3689,"time":1331,"open":4818,"high":4819,"low":4820,"close":4329},673.53,673.94,669.21,{"symbol":3689,"time":1335,"open":4822,"high":4823,"low":4824,"close":4825},670.25,673.21,669.42,673.11,{"symbol":3689,"time":1340,"open":4827,"high":4781,"low":4828,"close":4829},672.54,667.67,669.12,{"symbol":3689,"time":1345,"open":4831,"high":4832,"low":4833,"close":4834},671.62,672.51,669.46,671.61,{"symbol":3689,"time":1350,"open":4836,"high":4837,"low":4838,"close":4820},669.99,672.68,668.16,{"symbol":3689,"time":1355,"open":4840,"high":4841,"low":4842,"close":4843},670.45,670.57,666.78,669.22,{"symbol":3689,"time":1359,"open":4845,"high":4846,"low":4847,"close":4848},663.17,669.37,663.06,668.45,{"symbol":3689,"time":1362,"open":4850,"high":4851,"low":4852,"close":4853},662.93,666.65,661.61,666.18,{"symbol":3689,"time":1368,"open":4855,"high":4856,"low":4857,"close":4858},664.36,665.28,661.86,663.68,{"symbol":3689,"time":1374,"open":4860,"high":4861,"low":4862,"close":4863},659.51,662.37,657.88,661.82,{"symbol":3689,"time":1379,"open":4865,"high":4866,"low":4867,"close":4868},657.94,659.41,654.41,658.05,{"symbol":3689,"time":1382,"open":4870,"high":4871,"low":4872,"close":4873},664.51,664.61,659.67,661.1,{"symbol":3689,"time":1387,"open":4875,"high":4689,"low":4876,"close":4877},666.72,661.98,663.21,{"symbol":3689,"time":1392,"open":4879,"high":4880,"low":4698,"close":4881},662.2,667.29,666.84,{"symbol":3689,"time":1397,"open":4883,"high":4679,"low":4884,"close":4885},662.33,660.37,663.7,{"symbol":3689,"time":1403,"open":4887,"high":4888,"low":4889,"close":4890},661.89,664.89,660.27,662.26,{"symbol":3689,"time":1408,"open":4892,"high":4893,"low":4894,"close":4895},660.01,661.72,654.3,659.18,{"symbol":3689,"time":1414,"open":4897,"high":4898,"low":4899,"close":4900},661.47,661.78,659.21,660,{"symbol":3689,"time":1419,"open":4902,"high":4903,"low":4904,"close":4905},659.64,661.04,659.34,660.91,{"symbol":3689,"time":1423,"open":4907,"high":4908,"low":4909,"close":4910},657.6,659.11,656.9,657.41,{"symbol":3689,"time":1428,"open":4912,"high":4913,"low":4914,"close":4915},654.18,658.33,653.59,657.63,{"symbol":3689,"time":1433,"open":4917,"high":4918,"low":4919,"close":4920},653.62,654.55,650.63,652.21,{"symbol":3689,"time":1438,"open":4922,"high":4923,"low":4924,"close":4925},648.97,650.86,647.22,650.33,{"symbol":3689,"time":1444,"open":4927,"high":4928,"low":4929,"close":4930},648.62,649.84,647.23,648.83,{"symbol":3689,"time":1450,"open":4932,"high":4920,"low":4933,"close":4934},651.48,643.33,647.24,{"symbol":3689,"time":1455,"open":4936,"high":4937,"low":4938,"close":4939},644.42,649.15,643.51,649.12,{"symbol":3689,"time":1460,"open":4941,"high":4942,"low":4943,"close":4944},642.67,644.21,640.46,643.74,{"symbol":3689,"time":1465,"open":4946,"high":4947,"low":4948,"close":4949},637.5,640.49,634.92,640.27,{"symbol":3689,"time":1470,"open":4951,"high":4952,"low":4953,"close":4954},647.47,647.84,643.14,645.05,{"symbol":3689,"time":1475,"open":4934,"high":4956,"low":4957,"close":4958},649.48,645.34,648.92,{"symbol":3689,"time":1480,"open":4960,"high":4961,"low":4936,"close":4962},644.57,647.37,646.63,[4964,4968,4971,4974,4978,4981,4983,4985,4987,4989,4991,4993,4995,4997,4999,5002,5004,5005,5007,5009,5011,5013,5015,5017,5018,5020,5022,5025,5026,5028,5030,5032,5034,5036,5038,5039,5041,5043,5045,5046,5048,5050,5052,5054,5056,5058,5060,5062,5064,5066,5067,5068,5070],{"time":26,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4965,"trading_system":4966,"datetime":4967},"BULLISH","MACD","2026-09-18 00:00:00",{"time":48,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4965,"trading_system":4969,"datetime":4970},"ADX","2026-09-14 00:00:00",{"time":54,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4965,"trading_system":4972,"datetime":4973},"RSI","2026-09-11 00:00:00",{"time":66,"symbol":5,"current_signal":4975,"signal_change":23,"signal_type":4976,"trading_system":4969,"datetime":4977},"False","BEARISH","2026-09-09 00:00:00",{"time":72,"symbol":5,"current_signal":4975,"signal_change":23,"signal_type":4976,"trading_system":4979,"datetime":4980},"CCI","2026-09-08 00:00:00",{"time":102,"symbol":5,"current_signal":4975,"signal_change":23,"signal_type":4976,"trading_system":4966,"datetime":4982},"2026-08-31 00:00:00",{"time":235,"symbol":5,"current_signal":4975,"signal_change":23,"signal_type":4976,"trading_system":4972,"datetime":4984},"2026-07-29 00:00:00",{"time":257,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4965,"trading_system":4966,"datetime":4986},"2026-07-23 00:00:00",{"time":281,"symbol":5,"current_signal":4975,"signal_change":23,"signal_type":4976,"trading_system":4966,"datetime":4988},"2026-07-17 00:00:00",{"time":287,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4965,"trading_system":4966,"datetime":4990},"2026-07-16 00:00:00",{"time":346,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4965,"trading_system":4969,"datetime":4992},"2026-07-01 00:00:00",{"time":388,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4965,"trading_system":4972,"datetime":4994},"2026-06-18 00:00:00",{"time":394,"symbol":5,"current_signal":4975,"signal_change":23,"signal_type":4976,"trading_system":4969,"datetime":4996},"2026-06-17 00:00:00",{"time":412,"symbol":5,"current_signal":4975,"signal_change":23,"signal_type":4976,"trading_system":4966,"datetime":4998},"2026-06-12 00:00:00",{"time":467,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4965,"trading_system":5000,"datetime":5001},"MA","2026-05-29 00:00:00",{"time":473,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4965,"trading_system":4969,"datetime":5003},"2026-05-28 00:00:00",{"time":473,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4965,"trading_system":4979,"datetime":5003},{"time":491,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4965,"trading_system":4966,"datetime":5006},"2026-05-22 00:00:00",{"time":509,"symbol":5,"current_signal":4975,"signal_change":23,"signal_type":4976,"trading_system":5000,"datetime":5008},"2026-05-19 00:00:00",{"time":545,"symbol":5,"current_signal":4975,"signal_change":23,"signal_type":4976,"trading_system":4966,"datetime":5010},"2026-05-11 00:00:00",{"time":556,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4965,"trading_system":4966,"datetime":5012},"2026-05-07 00:00:00",{"time":592,"symbol":5,"current_signal":4975,"signal_change":23,"signal_type":4976,"trading_system":4979,"datetime":5014},"2026-04-29 00:00:00",{"time":598,"symbol":5,"current_signal":4975,"signal_change":23,"signal_type":4976,"trading_system":4969,"datetime":5016},"2026-04-28 00:00:00",{"time":598,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4965,"trading_system":5000,"datetime":5016},{"time":603,"symbol":5,"current_signal":4975,"signal_change":23,"signal_type":4976,"trading_system":4966,"datetime":5019},"2026-04-27 00:00:00",{"time":624,"symbol":5,"current_signal":4975,"signal_change":23,"signal_type":4976,"trading_system":4972,"datetime":5021},"2026-04-21 00:00:00",{"time":675,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4965,"trading_system":5023,"datetime":5024},"BollingerBands","2026-04-08 00:00:00",{"time":675,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4965,"trading_system":4979,"datetime":5024},{"time":695,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4965,"trading_system":4969,"datetime":5027},"2026-04-01 00:00:00",{"time":739,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4965,"trading_system":4966,"datetime":5029},"2026-03-20 00:00:00",{"time":792,"symbol":5,"current_signal":4975,"signal_change":23,"signal_type":4976,"trading_system":5023,"datetime":5031},"2026-03-06 00:00:00",{"time":899,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4965,"trading_system":4972,"datetime":5033},"2026-02-06 00:00:00",{"time":938,"symbol":5,"current_signal":4975,"signal_change":23,"signal_type":4976,"trading_system":4979,"datetime":5035},"2026-01-28 00:00:00",{"time":970,"symbol":5,"current_signal":4975,"signal_change":23,"signal_type":4976,"trading_system":4969,"datetime":5037},"2026-01-20 00:00:00",{"time":970,"symbol":5,"current_signal":4975,"signal_change":23,"signal_type":4976,"trading_system":4966,"datetime":5037},{"time":993,"symbol":5,"current_signal":4975,"signal_change":23,"signal_type":4976,"trading_system":4972,"datetime":5040},"2026-01-13 00:00:00",{"time":1020,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4965,"trading_system":4979,"datetime":5042},"2026-01-06 00:00:00",{"time":1025,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4965,"trading_system":4969,"datetime":5044},"2026-01-05 00:00:00",{"time":1025,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4965,"trading_system":4966,"datetime":5044},{"time":1051,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4965,"trading_system":4972,"datetime":5047},"2025-12-26 00:00:00",{"time":1066,"symbol":5,"current_signal":4975,"signal_change":23,"signal_type":4976,"trading_system":5000,"datetime":5049},"2025-12-22 00:00:00",{"time":1076,"symbol":5,"current_signal":4975,"signal_change":23,"signal_type":4976,"trading_system":4969,"datetime":5051},"2025-12-18 00:00:00",{"time":1121,"symbol":5,"current_signal":4975,"signal_change":23,"signal_type":4976,"trading_system":4979,"datetime":5053},"2025-12-08 00:00:00",{"time":1140,"symbol":5,"current_signal":4975,"signal_change":23,"signal_type":4976,"trading_system":4966,"datetime":5055},"2025-12-02 00:00:00",{"time":1161,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4965,"trading_system":4966,"datetime":5057},"2025-11-25 00:00:00",{"time":1171,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4965,"trading_system":4979,"datetime":5059},"2025-11-21 00:00:00",{"time":1186,"symbol":5,"current_signal":4975,"signal_change":23,"signal_type":4976,"trading_system":4979,"datetime":5061},"2025-11-18 00:00:00",{"time":1259,"symbol":5,"current_signal":4975,"signal_change":23,"signal_type":4976,"trading_system":4966,"datetime":5063},"2025-10-29 00:00:00",{"time":1359,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4965,"trading_system":5023,"datetime":5065},"2025-10-01 00:00:00",{"time":1359,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4965,"trading_system":4979,"datetime":5065},{"time":1359,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4965,"trading_system":4966,"datetime":5065},{"time":1379,"symbol":5,"current_signal":4975,"signal_change":23,"signal_type":4976,"trading_system":5023,"datetime":5069},"2025-09-25 00:00:00",{"time":1379,"symbol":5,"current_signal":4975,"signal_change":23,"signal_type":4976,"trading_system":4979,"datetime":5069},[5072,5079,5084,5089,5095,5100,5106,5111,5116,5121,5126,5132,5137,5142,5147,5152,5157,5162,5167,5172,5177,5182,5187,5192,5197,5201,5206,5211,5216,5221,5226,5231,5236,5241,5246,5251,5256,5261,5266,5271,5276,5281,5286,5291,5296,5302,5308,5314,5320,5326,5332,5338,5344,5350,5356,5362,5368,5374,5380,5386,5392,5398,5404,5410,5416,5422,5428,5434,5440,5446,5452,5458],{"symbol":5,"form":5073,"filingdate":5074,"primarydocument":5075,"accessionnumber":5076,"filing_url":5077,"sec_url":5078},"8-K","2026-04-03","a-20260331.htm","0001193125-26-142101","https://www.sec.gov/Archives/edgar/data/1090872/000119312526142101/a-20260331.htm","https://www.sec.gov/Archives/edgar/data/1090872/000119312526142101/0001193125-26-142101-index.htm",{"symbol":5,"form":5073,"filingdate":739,"primarydocument":5080,"accessionnumber":5081,"filing_url":5082,"sec_url":5083},"a-20260318.htm","0001193125-26-117614","https://www.sec.gov/Archives/edgar/data/1090872/000119312526117614/a-20260318.htm","https://www.sec.gov/Archives/edgar/data/1090872/000119312526117614/0001193125-26-117614-index.htm",{"symbol":5,"form":5073,"filingdate":792,"primarydocument":5085,"accessionnumber":5086,"filing_url":5087,"sec_url":5088},"a-20260305.htm","0001193125-26-096487","https://www.sec.gov/Archives/edgar/data/1090872/000119312526096487/a-20260305.htm","https://www.sec.gov/Archives/edgar/data/1090872/000119312526096487/0001193125-26-096487-index.htm",{"symbol":5,"form":5090,"filingdate":808,"primarydocument":5091,"accessionnumber":5092,"filing_url":5093,"sec_url":5094},"10-Q","a-20260131.htm","0001090872-26-000023","https://www.sec.gov/Archives/edgar/data/1090872/000109087226000023/a-20260131.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087226000023/0001090872-26-000023-index.htm",{"symbol":5,"form":5073,"filingdate":831,"primarydocument":5096,"accessionnumber":5097,"filing_url":5098,"sec_url":5099},"a-20260225.htm","0001090872-26-000015","https://www.sec.gov/Archives/edgar/data/1090872/000109087226000015/a-20260225.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087226000015/0001090872-26-000015-index.htm",{"symbol":5,"form":5101,"filingdate":1066,"primarydocument":5102,"accessionnumber":5103,"filing_url":5104,"sec_url":5105},"10-K","a-20251031.htm","0001090872-25-000087","https://www.sec.gov/Archives/edgar/data/1090872/000109087225000087/a-20251031.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087225000087/0001090872-25-000087-index.htm",{"symbol":5,"form":5073,"filingdate":1166,"primarydocument":5107,"accessionnumber":5108,"filing_url":5109,"sec_url":5110},"a-20251124.htm","0001090872-25-000070","https://www.sec.gov/Archives/edgar/data/1090872/000109087225000070/a-20251124.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087225000070/0001090872-25-000070-index.htm",{"symbol":5,"form":5073,"filingdate":1269,"primarydocument":5112,"accessionnumber":5113,"filing_url":5114,"sec_url":5115},"a-20251023.htm","0001193125-25-251622","https://www.sec.gov/Archives/edgar/data/1090872/000119312525251622/a-20251023.htm","https://www.sec.gov/Archives/edgar/data/1090872/000119312525251622/0001193125-25-251622-index.htm",{"symbol":5,"form":5090,"filingdate":1470,"primarydocument":5117,"accessionnumber":5118,"filing_url":5119,"sec_url":5120},"a-20250731.htm","0001090872-25-000036","https://www.sec.gov/Archives/edgar/data/1090872/000109087225000036/a-20250731.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087225000036/0001090872-25-000036-index.htm",{"symbol":5,"form":5073,"filingdate":1480,"primarydocument":5122,"accessionnumber":5123,"filing_url":5124,"sec_url":5125},"a-20250827.htm","0001090872-25-000034","https://www.sec.gov/Archives/edgar/data/1090872/000109087225000034/a-20250827.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087225000034/0001090872-25-000034-index.htm",{"symbol":5,"form":5127,"filingdate":1544,"primarydocument":5128,"accessionnumber":5129,"filing_url":5130,"sec_url":5131},"8-K/A","a-20250711.htm","0001090872-25-000028","https://www.sec.gov/Archives/edgar/data/1090872/000109087225000028/a-20250711.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087225000028/0001090872-25-000028-index.htm",{"symbol":5,"form":5073,"filingdate":1631,"primarydocument":5133,"accessionnumber":5134,"filing_url":5135,"sec_url":5136},"d866414d8k.htm","0001193125-25-159100","https://www.sec.gov/Archives/edgar/data/1090872/000119312525159100/d866414d8k.htm","https://www.sec.gov/Archives/edgar/data/1090872/000119312525159100/0001193125-25-159100-index.htm",{"symbol":5,"form":5090,"filingdate":1773,"primarydocument":5138,"accessionnumber":5139,"filing_url":5140,"sec_url":5141},"a-20250430.htm","0001090872-25-000021","https://www.sec.gov/Archives/edgar/data/1090872/000109087225000021/a-20250430.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087225000021/0001090872-25-000021-index.htm",{"symbol":5,"form":5073,"filingdate":1788,"primarydocument":5143,"accessionnumber":5144,"filing_url":5145,"sec_url":5146},"a-20250528.htm","0001090872-25-000013","https://www.sec.gov/Archives/edgar/data/1090872/000109087225000013/a-20250528.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087225000013/0001090872-25-000013-index.htm",{"symbol":5,"form":5073,"filingdate":1811,"primarydocument":5148,"accessionnumber":5149,"filing_url":5150,"sec_url":5151},"a-20250520.htm","0000950170-25-075587","https://www.sec.gov/Archives/edgar/data/1090872/000095017025075587/a-20250520.htm","https://www.sec.gov/Archives/edgar/data/1090872/000095017025075587/0000950170-25-075587-index.htm",{"symbol":5,"form":5073,"filingdate":1874,"primarydocument":5153,"accessionnumber":5154,"filing_url":5155,"sec_url":5156},"d889863d8k.htm","0001193125-25-111596","https://www.sec.gov/Archives/edgar/data/1090872/000119312525111596/d889863d8k.htm","https://www.sec.gov/Archives/edgar/data/1090872/000119312525111596/0001193125-25-111596-index.htm",{"symbol":5,"form":5073,"filingdate":1995,"primarydocument":5158,"accessionnumber":5159,"filing_url":5160,"sec_url":5161},"a-20250327.htm","0000950170-25-049516","https://www.sec.gov/Archives/edgar/data/1090872/000095017025049516/a-20250327.htm","https://www.sec.gov/Archives/edgar/data/1090872/000095017025049516/0000950170-25-049516-index.htm",{"symbol":5,"form":5073,"filingdate":2053,"primarydocument":5163,"accessionnumber":5164,"filing_url":5165,"sec_url":5166},"a-20250313.htm","0000950170-25-040344","https://www.sec.gov/Archives/edgar/data/1090872/000095017025040344/a-20250313.htm","https://www.sec.gov/Archives/edgar/data/1090872/000095017025040344/0000950170-25-040344-index.htm",{"symbol":5,"form":5073,"filingdate":2099,"primarydocument":5168,"accessionnumber":5169,"filing_url":5170,"sec_url":5171},"a-20250303_d2.htm","0001090872-25-000010","https://www.sec.gov/Archives/edgar/data/1090872/000109087225000010/a-20250303_d2.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087225000010/0001090872-25-000010-index.htm",{"symbol":5,"form":5090,"filingdate":2099,"primarydocument":5173,"accessionnumber":5174,"filing_url":5175,"sec_url":5176},"a-20250131.htm","0001090872-25-000008","https://www.sec.gov/Archives/edgar/data/1090872/000109087225000008/a-20250131.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087225000008/0001090872-25-000008-index.htm",{"symbol":5,"form":5073,"filingdate":2112,"primarydocument":5178,"accessionnumber":5179,"filing_url":5180,"sec_url":5181},"a-20250226.htm","0001090872-25-000003","https://www.sec.gov/Archives/edgar/data/1090872/000109087225000003/a-20250226.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087225000003/0001090872-25-000003-index.htm",{"symbol":5,"form":5101,"filingdate":2313,"primarydocument":5183,"accessionnumber":5184,"filing_url":5185,"sec_url":5186},"a-20241031.htm","0001090872-24-000049","https://www.sec.gov/Archives/edgar/data/1090872/000109087224000049/a-20241031.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087224000049/0001090872-24-000049-index.htm",{"symbol":5,"form":5073,"filingdate":2334,"primarydocument":5188,"accessionnumber":5189,"filing_url":5190,"sec_url":5191},"a-20241213.htm","0001090872-24-000045","https://www.sec.gov/Archives/edgar/data/1090872/000109087224000045/a-20241213.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087224000045/0001090872-24-000045-index.htm",{"symbol":5,"form":5073,"filingdate":2397,"primarydocument":5193,"accessionnumber":5194,"filing_url":5195,"sec_url":5196},"a-20241125.htm","0001090872-24-000042","https://www.sec.gov/Archives/edgar/data/1090872/000109087224000042/a-20241125.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087224000042/0001090872-24-000042-index.htm",{"symbol":5,"form":5073,"filingdate":2397,"primarydocument":5193,"accessionnumber":5198,"filing_url":5199,"sec_url":5200},"0000950170-24-130441","https://www.sec.gov/Archives/edgar/data/1090872/000095017024130441/a-20241125.htm","https://www.sec.gov/Archives/edgar/data/1090872/000095017024130441/0000950170-24-130441-index.htm",{"symbol":5,"form":5073,"filingdate":2652,"primarydocument":5202,"accessionnumber":5203,"filing_url":5204,"sec_url":5205},"d894739d8k.htm","0001193125-24-215906","https://www.sec.gov/Archives/edgar/data/1090872/000119312524215906/d894739d8k.htm","https://www.sec.gov/Archives/edgar/data/1090872/000119312524215906/0001193125-24-215906-index.htm",{"symbol":5,"form":5073,"filingdate":2663,"primarydocument":5207,"accessionnumber":5208,"filing_url":5209,"sec_url":5210},"d891217d8k.htm","0001193125-24-214337","https://www.sec.gov/Archives/edgar/data/1090872/000119312524214337/d891217d8k.htm","https://www.sec.gov/Archives/edgar/data/1090872/000119312524214337/0001193125-24-214337-index.htm",{"symbol":5,"form":5073,"filingdate":2669,"primarydocument":5212,"accessionnumber":5213,"filing_url":5214,"sec_url":5215},"a-20240903_d2.htm","0001090872-24-000036","https://www.sec.gov/Archives/edgar/data/1090872/000109087224000036/a-20240903_d2.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087224000036/0001090872-24-000036-index.htm",{"symbol":5,"form":5090,"filingdate":2673,"primarydocument":5217,"accessionnumber":5218,"filing_url":5219,"sec_url":5220},"a-20240731.htm","0001090872-24-000033","https://www.sec.gov/Archives/edgar/data/1090872/000109087224000033/a-20240731.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087224000033/0001090872-24-000033-index.htm",{"symbol":5,"form":5073,"filingdate":2700,"primarydocument":5222,"accessionnumber":5223,"filing_url":5224,"sec_url":5225},"a-20240821.htm","0001090872-24-000024","https://www.sec.gov/Archives/edgar/data/1090872/000109087224000024/a-20240821.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087224000024/0001090872-24-000024-index.htm",{"symbol":5,"form":5090,"filingdate":2926,"primarydocument":5227,"accessionnumber":5228,"filing_url":5229,"sec_url":5230},"a-20240430.htm","0001090872-24-000021","https://www.sec.gov/Archives/edgar/data/1090872/000109087224000021/a-20240430.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087224000021/0001090872-24-000021-index.htm",{"symbol":5,"form":5073,"filingdate":2938,"primarydocument":5232,"accessionnumber":5233,"filing_url":5234,"sec_url":5235},"a-20240529.htm","0001090872-24-000017","https://www.sec.gov/Archives/edgar/data/1090872/000109087224000017/a-20240529.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087224000017/0001090872-24-000017-index.htm",{"symbol":5,"form":5073,"filingdate":2945,"primarydocument":5237,"accessionnumber":5238,"filing_url":5239,"sec_url":5240},"a-20240522.htm","0000950170-24-064091","https://www.sec.gov/Archives/edgar/data/1090872/000095017024064091/a-20240522.htm","https://www.sec.gov/Archives/edgar/data/1090872/000095017024064091/0000950170-24-064091-index.htm",{"symbol":5,"form":5127,"filingdate":2945,"primarydocument":5242,"accessionnumber":5243,"filing_url":5244,"sec_url":5245},"d836388d8ka.htm","0001193125-24-146578","https://www.sec.gov/Archives/edgar/data/1090872/000119312524146578/d836388d8ka.htm","https://www.sec.gov/Archives/edgar/data/1090872/000119312524146578/0001193125-24-146578-index.htm",{"symbol":5,"form":5073,"filingdate":3030,"primarydocument":5247,"accessionnumber":5248,"filing_url":5249,"sec_url":5250},"a-20240501.htm","0000950123-24-003692","https://www.sec.gov/Archives/edgar/data/1090872/000095012324003692/a-20240501.htm","https://www.sec.gov/Archives/edgar/data/1090872/000095012324003692/0000950123-24-003692-index.htm",{"symbol":5,"form":5073,"filingdate":3167,"primarydocument":5252,"accessionnumber":5253,"filing_url":5254,"sec_url":5255},"a-20240314.htm","0000950170-24-032163","https://www.sec.gov/Archives/edgar/data/1090872/000095017024032163/a-20240314.htm","https://www.sec.gov/Archives/edgar/data/1090872/000095017024032163/0000950170-24-032163-index.htm",{"symbol":5,"form":5090,"filingdate":3202,"primarydocument":5257,"accessionnumber":5258,"filing_url":5259,"sec_url":5260},"a-20240131.htm","0001090872-24-000011","https://www.sec.gov/Archives/edgar/data/1090872/000109087224000011/a-20240131.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087224000011/0001090872-24-000011-index.htm",{"symbol":5,"form":5073,"filingdate":3220,"primarydocument":5262,"accessionnumber":5263,"filing_url":5264,"sec_url":5265},"a-20240227.htm","0001090872-24-000006","https://www.sec.gov/Archives/edgar/data/1090872/000109087224000006/a-20240227.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087224000006/0001090872-24-000006-index.htm",{"symbol":5,"form":5073,"filingdate":3238,"primarydocument":5267,"accessionnumber":5268,"filing_url":5269,"sec_url":5270},"a-20240220.htm","0000950170-24-017940","https://www.sec.gov/Archives/edgar/data/1090872/000095017024017940/a-20240220.htm","https://www.sec.gov/Archives/edgar/data/1090872/000095017024017940/0000950170-24-017940-index.htm",{"symbol":5,"form":5073,"filingdate":3361,"primarydocument":5272,"accessionnumber":5273,"filing_url":5274,"sec_url":5275},"a-20240105.htm","0001090872-24-000003","https://www.sec.gov/Archives/edgar/data/1090872/000109087224000003/a-20240105.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087224000003/0001090872-24-000003-index.htm",{"symbol":5,"form":5101,"filingdate":3398,"primarydocument":5277,"accessionnumber":5278,"filing_url":5279,"sec_url":5280},"a-20231031.htm","0001090872-23-000020","https://www.sec.gov/Archives/edgar/data/1090872/000109087223000020/a-20231031.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087223000020/0001090872-23-000020-index.htm",{"symbol":5,"form":5073,"filingdate":3398,"primarydocument":5282,"accessionnumber":5283,"filing_url":5284,"sec_url":5285},"a-20231220.htm","0000950170-23-071756","https://www.sec.gov/Archives/edgar/data/1090872/000095017023071756/a-20231220.htm","https://www.sec.gov/Archives/edgar/data/1090872/000095017023071756/0000950170-23-071756-index.htm",{"symbol":5,"form":5073,"filingdate":3478,"primarydocument":5287,"accessionnumber":5288,"filing_url":5289,"sec_url":5290},"a-20231120.htm","0001090872-23-000018","https://www.sec.gov/Archives/edgar/data/1090872/000109087223000018/a-20231120.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087223000018/0001090872-23-000018-index.htm",{"symbol":5,"form":5073,"filingdate":3538,"primarydocument":5292,"accessionnumber":5293,"filing_url":5294,"sec_url":5295},"a-20231026.htm","0000950170-23-057148","https://www.sec.gov/Archives/edgar/data/1090872/000095017023057148/a-20231026.htm","https://www.sec.gov/Archives/edgar/data/1090872/000095017023057148/0000950170-23-057148-index.htm",{"symbol":5,"form":5073,"filingdate":5297,"primarydocument":5298,"accessionnumber":5299,"filing_url":5300,"sec_url":5301},"2023-09-05","a-20230901.htm","0000950170-23-046178","https://www.sec.gov/Archives/edgar/data/1090872/000095017023046178/a-20230901.htm","https://www.sec.gov/Archives/edgar/data/1090872/000095017023046178/0000950170-23-046178-index.htm",{"symbol":5,"form":5090,"filingdate":5303,"primarydocument":5304,"accessionnumber":5305,"filing_url":5306,"sec_url":5307},"2023-08-31","a-20230731.htm","0001090872-23-000015","https://www.sec.gov/Archives/edgar/data/1090872/000109087223000015/a-20230731.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087223000015/0001090872-23-000015-index.htm",{"symbol":5,"form":5073,"filingdate":5309,"primarydocument":5310,"accessionnumber":5311,"filing_url":5312,"sec_url":5313},"2023-08-15","a-20230815.htm","0001090872-23-000013","https://www.sec.gov/Archives/edgar/data/1090872/000109087223000013/a-20230815.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087223000013/0001090872-23-000013-index.htm",{"symbol":5,"form":5073,"filingdate":5315,"primarydocument":5316,"accessionnumber":5317,"filing_url":5318,"sec_url":5319},"2023-06-13","d497165d8k.htm","0001193125-23-165893","https://www.sec.gov/Archives/edgar/data/1090872/000119312523165893/d497165d8k.htm","https://www.sec.gov/Archives/edgar/data/1090872/000119312523165893/0001193125-23-165893-index.htm",{"symbol":5,"form":5090,"filingdate":5321,"primarydocument":5322,"accessionnumber":5323,"filing_url":5324,"sec_url":5325},"2023-05-26","a-20230430.htm","0001090872-23-000010","https://www.sec.gov/Archives/edgar/data/1090872/000109087223000010/a-20230430.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087223000010/0001090872-23-000010-index.htm",{"symbol":5,"form":5073,"filingdate":5327,"primarydocument":5328,"accessionnumber":5329,"filing_url":5330,"sec_url":5331},"2023-05-23","a-20230523.htm","0001090872-23-000008","https://www.sec.gov/Archives/edgar/data/1090872/000109087223000008/a-20230523.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087223000008/0001090872-23-000008-index.htm",{"symbol":5,"form":5073,"filingdate":5333,"primarydocument":5334,"accessionnumber":5335,"filing_url":5336,"sec_url":5337},"2023-05-22","a-20230517.htm","0000950170-23-023437","https://www.sec.gov/Archives/edgar/data/1090872/000095017023023437/a-20230517.htm","https://www.sec.gov/Archives/edgar/data/1090872/000095017023023437/0000950170-23-023437-index.htm",{"symbol":5,"form":5073,"filingdate":5339,"primarydocument":5340,"accessionnumber":5341,"filing_url":5342,"sec_url":5343},"2023-03-17","a-20230315.htm","0000950170-23-008638","https://www.sec.gov/Archives/edgar/data/1090872/000095017023008638/a-20230315.htm","https://www.sec.gov/Archives/edgar/data/1090872/000095017023008638/0000950170-23-008638-index.htm",{"symbol":5,"form":5090,"filingdate":5345,"primarydocument":5346,"accessionnumber":5347,"filing_url":5348,"sec_url":5349},"2023-03-03","a-20230131.htm","0001090872-23-000005","https://www.sec.gov/Archives/edgar/data/1090872/000109087223000005/a-20230131.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087223000005/0001090872-23-000005-index.htm",{"symbol":5,"form":5073,"filingdate":5351,"primarydocument":5352,"accessionnumber":5353,"filing_url":5354,"sec_url":5355},"2023-02-28","a-20230228.htm","0001090872-23-000002","https://www.sec.gov/Archives/edgar/data/1090872/000109087223000002/a-20230228.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087223000002/0001090872-23-000002-index.htm",{"symbol":5,"form":5073,"filingdate":5357,"primarydocument":5358,"accessionnumber":5359,"filing_url":5360,"sec_url":5361},"2023-01-09","a-20230109.htm","0000950170-23-000508","https://www.sec.gov/Archives/edgar/data/1090872/000095017023000508/a-20230109.htm","https://www.sec.gov/Archives/edgar/data/1090872/000095017023000508/0000950170-23-000508-index.htm",{"symbol":5,"form":5101,"filingdate":5363,"primarydocument":5364,"accessionnumber":5365,"filing_url":5366,"sec_url":5367},"2022-12-21","a-20221031.htm","0001090872-22-000026","https://www.sec.gov/Archives/edgar/data/1090872/000109087222000026/a-20221031.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087222000026/0001090872-22-000026-index.htm",{"symbol":5,"form":5073,"filingdate":5369,"primarydocument":5370,"accessionnumber":5371,"filing_url":5372,"sec_url":5373},"2022-11-21","a-20221121.htm","0001090872-22-000020","https://www.sec.gov/Archives/edgar/data/1090872/000109087222000020/a-20221121.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087222000020/0001090872-22-000020-index.htm",{"symbol":5,"form":5090,"filingdate":5375,"primarydocument":5376,"accessionnumber":5377,"filing_url":5378,"sec_url":5379},"2022-09-01","a-20220731.htm","0001090872-22-000017","https://www.sec.gov/Archives/edgar/data/1090872/000109087222000017/a-20220731.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087222000017/0001090872-22-000017-index.htm",{"symbol":5,"form":5073,"filingdate":5381,"primarydocument":5382,"accessionnumber":5383,"filing_url":5384,"sec_url":5385},"2022-08-16","a-20220816.htm","0001090872-22-000014","https://www.sec.gov/Archives/edgar/data/1090872/000109087222000014/a-20220816.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087222000014/0001090872-22-000014-index.htm",{"symbol":5,"form":5090,"filingdate":5387,"primarydocument":5388,"accessionnumber":5389,"filing_url":5390,"sec_url":5391},"2022-05-31","a-20220430.htm","0001090872-22-000012","https://www.sec.gov/Archives/edgar/data/1090872/000109087222000012/a-20220430.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087222000012/0001090872-22-000012-index.htm",{"symbol":5,"form":5073,"filingdate":5393,"primarydocument":5394,"accessionnumber":5395,"filing_url":5396,"sec_url":5397},"2022-05-24","a-20220524.htm","0001090872-22-000010","https://www.sec.gov/Archives/edgar/data/1090872/000109087222000010/a-20220524.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087222000010/0001090872-22-000010-index.htm",{"symbol":5,"form":5073,"filingdate":5399,"primarydocument":5400,"accessionnumber":5401,"filing_url":5402,"sec_url":5403},"2022-04-19","d350394d8k.htm","0001193125-22-108213","https://www.sec.gov/Archives/edgar/data/1090872/000119312522108213/d350394d8k.htm","https://www.sec.gov/Archives/edgar/data/1090872/000119312522108213/0001193125-22-108213-index.htm",{"symbol":5,"form":5073,"filingdate":5405,"primarydocument":5406,"accessionnumber":5407,"filing_url":5408,"sec_url":5409},"2022-03-17","a-8k_20220316.htm","0001564590-22-010863","https://www.sec.gov/Archives/edgar/data/1090872/000156459022010863/a-8k_20220316.htm","https://www.sec.gov/Archives/edgar/data/1090872/000156459022010863/0001564590-22-010863-index.htm",{"symbol":5,"form":5090,"filingdate":5411,"primarydocument":5412,"accessionnumber":5413,"filing_url":5414,"sec_url":5415},"2022-03-03","a-20220131.htm","0001090872-22-000007","https://www.sec.gov/Archives/edgar/data/1090872/000109087222000007/a-20220131.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087222000007/0001090872-22-000007-index.htm",{"symbol":5,"form":5073,"filingdate":5417,"primarydocument":5418,"accessionnumber":5419,"filing_url":5420,"sec_url":5421},"2022-02-22","a-20220222.htm","0001090872-22-000005","https://www.sec.gov/Archives/edgar/data/1090872/000109087222000005/a-20220222.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087222000005/0001090872-22-000005-index.htm",{"symbol":5,"form":5073,"filingdate":5423,"primarydocument":5424,"accessionnumber":5425,"filing_url":5426,"sec_url":5427},"2022-01-05","a-20220105.htm","0001090872-22-000003","https://www.sec.gov/Archives/edgar/data/1090872/000109087222000003/a-20220105.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087222000003/0001090872-22-000003-index.htm",{"symbol":5,"form":5073,"filingdate":5429,"primarydocument":5430,"accessionnumber":5431,"filing_url":5432,"sec_url":5433},"2021-12-22","a-8k_20211221.htm","0001564590-21-060969","https://www.sec.gov/Archives/edgar/data/1090872/000156459021060969/a-8k_20211221.htm","https://www.sec.gov/Archives/edgar/data/1090872/000156459021060969/0001564590-21-060969-index.htm",{"symbol":5,"form":5101,"filingdate":5435,"primarydocument":5436,"accessionnumber":5437,"filing_url":5438,"sec_url":5439},"2021-12-17","a-20211031.htm","0001090872-21-000027","https://www.sec.gov/Archives/edgar/data/1090872/000109087221000027/a-20211031.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087221000027/0001090872-21-000027-index.htm",{"symbol":5,"form":5073,"filingdate":5441,"primarydocument":5442,"accessionnumber":5443,"filing_url":5444,"sec_url":5445},"2021-12-10","a-8k_20211208.htm","0001564590-21-060015","https://www.sec.gov/Archives/edgar/data/1090872/000156459021060015/a-8k_20211208.htm","https://www.sec.gov/Archives/edgar/data/1090872/000156459021060015/0001564590-21-060015-index.htm",{"symbol":5,"form":5073,"filingdate":5447,"primarydocument":5448,"accessionnumber":5449,"filing_url":5450,"sec_url":5451},"2021-11-22","a-20211122.htm","0001090872-21-000022","https://www.sec.gov/Archives/edgar/data/1090872/000109087221000022/a-20211122.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087221000022/0001090872-21-000022-index.htm",{"symbol":5,"form":5073,"filingdate":5453,"primarydocument":5454,"accessionnumber":5455,"filing_url":5456,"sec_url":5457},"2021-11-19","a-8k_20211117.htm","0001564590-21-057679","https://www.sec.gov/Archives/edgar/data/1090872/000156459021057679/a-8k_20211117.htm","https://www.sec.gov/Archives/edgar/data/1090872/000156459021057679/0001564590-21-057679-index.htm",{"symbol":5,"form":5073,"filingdate":5459,"primarydocument":5460,"accessionnumber":5461,"filing_url":5462,"sec_url":5463},"2021-09-23","a-8k_20210921.htm","0001564590-21-048719","https://www.sec.gov/Archives/edgar/data/1090872/000156459021048719/a-8k_20210921.htm","https://www.sec.gov/Archives/edgar/data/1090872/000156459021048719/0001564590-21-048719-index.htm",[5465,5485,5499,5518,5532,5544,5558,5575,5583,5593,5605,5616,5627,5634,5647,5659,5673,5681,5689,5698,5707,5715,5726,5737,5747,5757,5766,5775,5783,5795,5805,5813,5824,5833,5844,5854],{"symbol":5,"accessionnumber":5466,"filingdate":72,"sec_url":5467,"tags":5468,"headline":5473,"summary":5474,"sector":5475,"industry":5476,"date_processed":5477,"impact_score":5478,"exhibits":5479,"isLocked":5484},"0001193125-26-384426","https://www.sec.gov/Archives/edgar/data/1090872/000119312526384426/0001193125-26-384426-index.htm",{"events":5469},[5470,5471,5472],"Board Member Departure","Board Member Appointed","Key Executive Appointment","Agilent Announces Retirement of Board Chair Koh and Appointment of New Director Boehnlein","Agilent Technologies, Inc. announced on September 2, 2026, the retirement of Koh Boon Hwee, Chairperson of the Board, effective September 4, 2026, after 23 years of service. The Board appointed Glenn Boehnlein as a Class III director, effective the same date, to fill the vacancy. Boehnlein, previously Vice President and CFO of Stryker Corporation, brings extensive financial leadership experience to Agilent's board.","Industrial Applications and Services","Laboratory Analytical Instruments","2026-09-08 12:15:55","HIGH",[5480],{"exhibit_number":5481,"htm_reference":5482,"full_url":5483},"EX-99.1","a-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/1090872/000119312526384426/a-ex99_1.htm",false,{"symbol":5,"accessionnumber":5486,"filingdate":119,"sec_url":5487,"tags":5488,"headline":5492,"summary":5493,"sector":5475,"industry":5476,"date_processed":5494,"impact_score":5478,"exhibits":5495,"isLocked":5484},"0001090872-26-000062","https://www.sec.gov/Archives/edgar/data/1090872/000109087226000062/0001090872-26-000062-index.htm",{"events":5489},[5490,5491],"Earnings Beat","Raised Guidance","Agilent Reports Strong Q3 2026 Results and Raises FY26 Guidance","Agilent Technologies, Inc. reported third-quarter fiscal year 2026 revenue of $1.88 billion, representing growth of 8.1% reported and up 7.3% core compared with the third quarter of fiscal year 2025. The company reported GAAP net income of $362 million, or $1.28 per share, and non-GAAP net income of $459 million, or $1.62 per share. Agilent also raised its fiscal year 2026 revenue growth, margin expansion, and non-GAAP EPS guidance. The company now expects revenue in the range of $7.49 billion to $7.51 billion, non-GAAP operating margin expansion at the midpoint of core revenue growth guidance, and non-GAAP fiscal year 2026 EPS in the range of $6.18 to $6.21.","2026-08-26 20:07:41",[5496],{"exhibit_number":5481,"htm_reference":5497,"full_url":5498},"exhibit991-q326pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087226000062/exhibit991-q326pressrelease.htm",{"symbol":5,"accessionnumber":5500,"filingdate":366,"sec_url":5501,"tags":5502,"headline":5505,"summary":5506,"sector":5475,"industry":5476,"date_processed":5507,"impact_score":5508,"exhibits":5509,"isLocked":5484},"0001193125-26-282845","https://www.sec.gov/Archives/edgar/data/1090872/000119312526282845/0001193125-26-282845-index.htm",{"events":5503},[5504],"New Debt Issued","Agilent Technologies Issues $600 Million in Senior Notes","On June 25, 2026, Agilent Technologies, Inc. closed the sale of $600 million in aggregate principal amount of its 4.900% Senior Notes due 2032 in a private placement. The Notes were issued at a price of 99.968% of their principal amount and will mature on January 15, 2032, bearing interest at a fixed rate of 4.900% per annum, payable semi-annually. The Notes are the Company's senior unsecured obligations, ranking equally in right of payment with the Company's other existing and future unsubordinated debt and senior in right of payment to any of its future subordinated debt.","2026-06-25 20:28:42","MEDIUM",[5510,5514],{"exhibit_number":5511,"htm_reference":5512,"full_url":5513},"EX-4.2","d75293dex42.htm","https://www.sec.gov/Archives/edgar/data/1090872/000119312526282845/d75293dex42.htm",{"exhibit_number":5515,"htm_reference":5516,"full_url":5517},"EX-4.4","d75293dex44.htm","https://www.sec.gov/Archives/edgar/data/1090872/000119312526282845/d75293dex44.htm",{"symbol":5,"accessionnumber":5519,"filingdate":479,"sec_url":5520,"tags":5521,"headline":5525,"summary":5526,"sector":5475,"industry":5476,"date_processed":5527,"impact_score":5478,"exhibits":5528,"isLocked":5484},"0001090872-26-000052","https://www.sec.gov/Archives/edgar/data/1090872/000109087226000052/0001090872-26-000052-index.htm",{"events":5522},[5490,5523,5524],"General Statement","New CEO Appointed","Agilent Technologies Reports Strong Q2 2026 Financial Results and Appoints New Chief Accounting Officer","Agilent Technologies, Inc. reported strong second-quarter fiscal year 2026 financial results, with revenue of $1.83 billion, representing a 10.0% reported growth and 6.3% core growth compared to the second quarter of 2025. The company's GAAP operating margin was 21.7%, while the non-GAAP operating margin expanded by 130 basis points year-over-year to 26.4%. GAAP net income was $339 million, or $1.20 per share, and non-GAAP net income was $423 million, or $1.49 per share. Agilent also raised its fiscal year 2026 revenue guidance to a range of $7.39 billion to $7.49 billion, with non-GAAP EPS guidance now expected in the range of $6.00 to $6.10. Additionally, the company appointed Tim Downs as the new Vice President, Chief Accounting Officer, effective as of the first business day following the filing of the quarterly report on Form 10-Q for the quarter ended April 30, 2026.","2026-05-27 20:07:42",[5529],{"exhibit_number":5481,"htm_reference":5530,"full_url":5531},"exhibit991-q226pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087226000052/exhibit991-q226pressrelease.htm",{"symbol":5,"accessionnumber":5533,"filingdate":574,"sec_url":5534,"tags":5535,"headline":5538,"summary":5539,"sector":5475,"industry":5476,"date_processed":5540,"impact_score":5478,"exhibits":5541,"isLocked":5484},"0001193125-26-202636","https://www.sec.gov/Archives/edgar/data/1090872/000119312526202636/0001193125-26-202636-index.htm",{"events":5536},[5524,5537],"CEO Resignation","Agilent Appoints New Chief Legal Officer","Agilent Technologies, Inc. announced on May 4, 2026, the appointment of Michael Buckner as its new Chief Legal Officer, effective immediately. This follows the resignation of Bret DiMarco, who will remain as a Special Advisor until December 1, 2026. Buckner brings extensive experience from Danaher Corp., where he led legal strategy for mergers and acquisitions, antitrust, intellectual property transactions, and debt securities.","2026-05-04 12:05:55",[5542],{"exhibit_number":5481,"htm_reference":5482,"full_url":5543},"https://www.sec.gov/Archives/edgar/data/1090872/000119312526202636/a-ex99_1.htm",{"symbol":5,"accessionnumber":5076,"filingdate":5074,"sec_url":5078,"tags":5545,"headline":5550,"summary":5551,"sector":5475,"industry":5476,"date_processed":5552,"impact_score":5478,"exhibits":5553,"isLocked":5484},{"events":5546},[5547,5548,5549],"CFO Resignation","Key Executive Departure","Executive Employment Agreement","Agilent Technologies Announces Departure of Chief Legal Officer","On March 31, 2026, Agilent Technologies, Inc. announced that Bret DiMarco, Senior Vice President, Chief Legal Officer, and Secretary, will resign from his roles upon the earlier of the start date of a new Chief Legal Officer or September 30, 2026. He will continue as a Special Advisor until December 1, 2026, and will receive a base salary, health and welfare benefits, and equity vesting, but no additional equity grants or annual bonus. After his service as Special Advisor, he will receive a lump sum payment.","2026-04-03 20:05:56",[5554],{"exhibit_number":5555,"htm_reference":5556,"full_url":5557},"EX-10.1","a-ex10_1.htm","https://www.sec.gov/Archives/edgar/data/1090872/000119312526142101/a-ex10_1.htm",{"symbol":5,"accessionnumber":5081,"filingdate":739,"sec_url":5083,"tags":5559,"headline":5563,"summary":5564,"sector":5475,"industry":5476,"date_processed":5565,"impact_score":5508,"exhibits":5566,"isLocked":5484},{"events":5560},[5561,5562,5471],"Articles of Incorporation Amendment","Bylaw Amendment","Agilent Technologies Declassifies Board Over Three Years","Agilent Technologies, Inc. held its Annual Meeting on March 18, 2026, where stockholders approved the adoption of the Fourth Amended and Restated Certificate of Incorporation and Bylaws. The new Certificate of Incorporation provides for the declassification of the Board over a three-year period, while the Bylaws amend and restate the Prior Bylaws to reflect this change and allow for the removal of a director with or without cause from the 2029 annual meeting of stockholders. The voting results showed strong support for the election of directors and other proposals.","2026-03-20 20:05:56",[5567,5571],{"exhibit_number":5568,"htm_reference":5569,"full_url":5570},"EX-3.1","a-ex3_1.htm","https://www.sec.gov/Archives/edgar/data/1090872/000119312526117614/a-ex3_1.htm",{"exhibit_number":5572,"htm_reference":5573,"full_url":5574},"EX-3.2","a-ex3_2.htm","https://www.sec.gov/Archives/edgar/data/1090872/000119312526117614/a-ex3_2.htm",{"symbol":5,"accessionnumber":5086,"filingdate":792,"sec_url":5088,"tags":5576,"headline":5579,"summary":5580,"sector":5475,"industry":5476,"date_processed":5581,"impact_score":5508,"exhibits":5582,"isLocked":5484},{"events":5577},[5578],"CAO Resignation","Agilent Announces Retirement of Vice President, Corporate Controller and Principal Accounting Officer","Agilent Technologies, Inc. announced on March 5, 2026, that Rodney Gonsalves, Vice President, Corporate Controller, and Principal Accounting Officer, will retire in January 2027. The retirement is not related to any disagreements on accounting practices, financial statements, internal controls, or operations, providing ample time for a transition. This announcement was made to ensure a smooth succession plan and for Mr. Gonsalves to assist in the transition of his duties.","2026-03-06 21:05:56",[],{"symbol":5,"accessionnumber":5097,"filingdate":831,"sec_url":5099,"tags":5584,"headline":5586,"summary":5587,"sector":5475,"industry":5476,"date_processed":5588,"impact_score":5478,"exhibits":5589,"isLocked":5484},{"events":5585},[5490,5491],"Agilent Technologies Reports Q1 FY2026 Results, Raises Full-Year Guidance","Agilent Technologies, Inc. reported solid financial results for the first quarter of fiscal year 2026, with revenue of $1.80 billion, a 7.0% increase from the first quarter of 2025. The company reported GAAP net income of $305 million, or $1.07 per share, and non-GAAP net income of $386 million, or $1.36 per share, up 4% from the prior year quarter. The company also raised its full-year revenue outlook and increased its non-GAAP EPS guidance, while confirming core revenue growth and margin expansion for the full year.","2026-02-25 21:08:47",[5590],{"exhibit_number":5481,"htm_reference":5591,"full_url":5592},"exhibit991-q126pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087226000015/exhibit991-q126pressrelease.htm",{"symbol":5,"accessionnumber":5108,"filingdate":1166,"sec_url":5110,"tags":5594,"headline":5598,"summary":5599,"sector":5475,"industry":5476,"date_processed":5600,"impact_score":5478,"exhibits":5601,"isLocked":5484},{"2.02":5595,"9.01":5596},[5490,5491],[5597],"Exhibits Furnished","Agilent Technologies Announces Strong Q4 2025 Financial Results and FY26 Guidance","Agilent Technologies, Inc. reported strong financial results for the fourth quarter of fiscal year 2025, with revenue of $1.86 billion, GAAP net income of $434 million, and non-GAAP net income of $452 million. The company also provided full-year 2026 revenue guidance in the range of $7.3 billion to $7.4 billion, representing growth of 5% to 7% reported and up 4% to 6% on a core basis. Additionally, Agilent furnished its press release as Exhibit 99.1, which contains detailed financial information and outlook.","2025-11-24 21:11:57",[5602],{"exhibit_number":5481,"htm_reference":5603,"full_url":5604},"exhibit991-q425pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087225000070/exhibit991-q425pressrelease.htm",{"symbol":5,"accessionnumber":5113,"filingdate":1269,"sec_url":5115,"tags":5606,"headline":5610,"summary":5611,"sector":5475,"industry":5476,"date_processed":5612,"impact_score":5478,"exhibits":5613,"isLocked":5484},{"5.02":5607},[5608,5549,5609],"New CFO Appointed","Executive Compensation Detail","Agilent Appoints Adam S. Elinoff as New Chief Financial Officer","Agilent Technologies, Inc. announced on October 23, 2025, the appointment of Adam S. Elinoff as its new Chief Financial Officer, effective November 17, 2025. Mr. Elinoff, previously with Amgen Inc., brings over two decades of experience in finance, strategy, and business transformation. His compensation package includes a base salary of $700,000, eligibility for an annual bonus up to 80% of his base salary, restricted stock units (RSUs) and performance-based RSUs, a one-time cash bonus of $800,000, and a one-time sign-on grant of RSUs and performance-based RSUs. Rodney Gonsalves, the interim CFO, will continue in his role as Vice President, Corporate Controller, and Principal Accounting Officer.","2025-10-28 21:09:24",[5614],{"exhibit_number":5481,"htm_reference":5482,"full_url":5615},"https://www.sec.gov/Archives/edgar/data/1090872/000119312525251622/a-ex99_1.htm",{"symbol":5,"accessionnumber":5123,"filingdate":1480,"sec_url":5125,"tags":5617,"headline":5620,"summary":5621,"sector":5475,"industry":5476,"date_processed":5622,"impact_score":5508,"exhibits":5623,"isLocked":5484},{"2.02":5618,"9.01":5619},[5490,5523],[5597],"Agilent Reports Strong Q3 2025 Financial Results with Revenue Growth and EPS Increase","Agilent Technologies, Inc. reported a strong third quarter for fiscal year 2025, with total revenue of $1.74 billion, marking a 10.1% increase year-over-year and exceeding prior guidance. The company reported GAAP net income of $336 million, or $1.18 per share, and non-GAAP net income of $390 million, or $1.37 per share, both showing increases compared to the same period in 2024. Agilent also raised its full-year revenue outlook to a range of $6.91 billion to $6.93 billion, with non-GAAP EPS expected between $5.56 and $5.59.","2025-08-27 20:07:08",[5624],{"exhibit_number":5481,"htm_reference":5625,"full_url":5626},"exhibit991-q325pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087225000034/exhibit991-q325pressrelease.htm",{"symbol":5,"accessionnumber":5129,"filingdate":1544,"sec_url":5131,"tags":5628,"headline":5630,"summary":5631,"sector":5475,"industry":5476,"date_processed":5632,"impact_score":5478,"exhibits":5633,"isLocked":5484},{"5.02":5629},[5547,5608,5609],"Agilent Technologies Announces CFO Resignation and Interim CFO Appointment","On July 15, 2025, Agilent Technologies, Inc. announced the resignation of Robert W. McMahon as Senior Vice President and Chief Financial Officer. Rodeny Gonsalves has been appointed as interim Chief Financial Officer and interim Principal Financial Officer, effective July 31, 2025. The Compensation Committee approved a bi-weekly salary stipend of $8,654 for Mr. Gonsalves and a grant of restricted stock units valued at $1,000,000, subject to the company's equity award terms.","2025-08-21 22:38:21",[],{"symbol":5,"accessionnumber":5134,"filingdate":1631,"sec_url":5136,"tags":5635,"headline":5640,"summary":5641,"sector":5475,"industry":5476,"date_processed":5642,"impact_score":5478,"exhibits":5643,"isLocked":5484},{"5.02":5636,"7.01":5637,"9.01":5639},[5547,5608],[5638],"Regulation FD Disclosure",[5597],"Agilent Announces CFO Transition","On July 11, 2025, Agilent Technologies, Inc. announced the resignation of its Chief Financial Officer, Robert W. McMahon, effective July 31, 2025. Rodney Gonsalves, Agilent's current corporate controller, has been appointed as interim CFO. The company also disclosed this transition under Regulation FD on July 15, 2025.","2025-08-22 05:22:03",[5644],{"exhibit_number":5481,"htm_reference":5645,"full_url":5646},"d866414dex991.htm","https://www.sec.gov/Archives/edgar/data/1090872/000119312525159100/d866414dex991.htm",{"symbol":5,"accessionnumber":5144,"filingdate":1788,"sec_url":5146,"tags":5648,"headline":5651,"summary":5652,"sector":5475,"industry":5476,"date_processed":5653,"impact_score":5654,"exhibits":5655,"isLocked":5484},{"2.02":5649,"9.01":5650},[5523],[5597],"Agilent Technologies Reports Q2 2025 Financial Results and Raises Full-Year Outlook","Agilent Technologies, Inc. reported financial results for the second fiscal quarter of 2025 on May 28, 2025. The company posted revenue of $1.67 billion, representing a 6.0% increase from the same period in 2024. GAAP net income was $215 million, or $0.75 per share, down from $308 million, or $1.05 per share, in the second quarter of 2024. Non-GAAP net income was $373 million, or $1.31 per share, compared to $356 million, or $1.22 per share, in the year-ago quarter. The company has raised its full-year revenue outlook to a range of $6.73 billion to $6.81 billion, with non-GAAP EPS expected in the range of $5.54 to $5.61.","2025-08-22 17:54:51","LOW",[5656],{"exhibit_number":5481,"htm_reference":5657,"full_url":5658},"exhibit991-q225pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087225000013/exhibit991-q225pressrelease.htm",{"symbol":5,"accessionnumber":5149,"filingdate":1811,"sec_url":5151,"tags":5660,"headline":5665,"summary":5666,"sector":5475,"industry":5476,"date_processed":5667,"impact_score":5478,"exhibits":5668,"isLocked":5484},{"5.02":5661,"5.03":5662,"7.01":5663,"9.01":5664},[5524,5608],[5562],[5638],[5597],"Agilent Technologies Announces New Board Members and Bylaw Amendments","Agilent Technologies, Inc. announced on May 20, 2025, the appointment of Pascal Soriot and Judy Gawlik Brown to its Board of Directors, effective May 20, 2025. Both appointments are part of the board's strategic effort to enhance its expertise in life sciences and financial leadership. Simultaneously, the company amended its bylaws to remove the 80% voting requirement for certain director-related actions. These announcements were also detailed in a press release furnished on May 21, 2025.","2025-08-22 19:02:18",[5669,5671],{"exhibit_number":5568,"htm_reference":5569,"full_url":5670},"https://www.sec.gov/Archives/edgar/data/1090872/000095017025075587/a-ex3_1.htm",{"exhibit_number":5481,"htm_reference":5482,"full_url":5672},"https://www.sec.gov/Archives/edgar/data/1090872/000095017025075587/a-ex99_1.htm",{"symbol":5,"accessionnumber":5154,"filingdate":1874,"sec_url":5156,"tags":5674,"headline":5677,"summary":5678,"sector":5475,"industry":5476,"date_processed":5679,"impact_score":5478,"exhibits":5680,"isLocked":5484},{"5.02":5675,"9.01":5676},[5548],[5597],"Agilent Technologies Announces Senior Vice President Resignation","Agilent Technologies, Inc. announced on April 28, 2025, that Henrick Ancher-Jensen, Senior Vice President, Agilent President, Order Fulfillment and Supply Chain, has decided to resign from his position effective June 1, 2025, to pursue another opportunity. The company also included financial statements and exhibits as part of this filing.","2025-08-23 00:56:49",[],{"symbol":5,"accessionnumber":5159,"filingdate":1995,"sec_url":5161,"tags":5682,"headline":5685,"summary":5686,"sector":5475,"industry":5476,"date_processed":5687,"impact_score":5508,"exhibits":5688,"isLocked":5484},{"5.02":5683,"9.01":5684},[5470],[5597],"Heidi Kunz Resigns from Agilent Technologies Board and Committees","On March 27, 2025, Heidi Kunz, a member of the Board of Directors and several committees at Agilent Technologies, Inc., announced her resignation, effective May 21, 2025. This decision was not due to any disagreements with the company or the board on any matter relating to the company's operations, policies, or practices. The company and the board expressed their gratitude for her service.","2025-08-23 17:20:46",[],{"symbol":5,"accessionnumber":5164,"filingdate":2053,"sec_url":5166,"tags":5690,"headline":5694,"summary":5695,"sector":5475,"industry":5476,"date_processed":5696,"impact_score":5654,"exhibits":5697,"isLocked":5484},{"5.07":5691,"9.01":5693},[5692],"Director Elections Results",[5597],"Agilent Technologies Announces Election of Directors and Furnishes Financial Exhibits","Agilent Technologies, Inc. held its Annual Meeting of Stockholders on March 13, 2025, where shareholders elected two new directors, Otis W. Brawley, M.D. and Mikael Dolsten, M.D., Ph.D., and approved several other proposals including the compensation of named executive officers and the ratification of PricewaterhouseCoopers LLP as the independent registered public accounting firm for 2025. The company also furnished its financial statements and exhibits as part of the 8-K filing.","2025-08-23 19:54:45",[],{"symbol":5,"accessionnumber":5169,"filingdate":2099,"sec_url":5171,"tags":5699,"headline":5703,"summary":5704,"sector":5475,"industry":5476,"date_processed":5705,"impact_score":5654,"exhibits":5706,"isLocked":5484},{"8.01":5700,"9.01":5702},[5701],"Corporate Update",[5597],"Agilent Technologies Announces Organizational Restructuring","Agilent Technologies, Inc. announced a reorganization of its business structure effective November 2024, resulting in the formation of three new segments: Life Sciences and Diagnostics Markets, Agilent CrossLab, and Applied Markets. The changes are reflected in the recast of certain items in the Annual Report on Form 10-K. This Current Report on Form 8-K includes financial statements and exhibits that support the updated segment information.","2025-08-23 22:31:57",[],{"symbol":5,"accessionnumber":5179,"filingdate":2112,"sec_url":5181,"tags":5708,"headline":5711,"summary":5712,"sector":5475,"industry":5476,"date_processed":5713,"impact_score":5508,"exhibits":5714,"isLocked":5484},{"2.02":5709,"9.01":5710},[5523,5490],[5597],"Agilent Technologies Reports Q1 2025 Financial Results and Outlook","Agilent Technologies, Inc. reported solid financial results for the first quarter of fiscal year 2025, with total revenue of $1.68 billion, showing a 1.4% reported growth and 1.2% core growth compared to Q1 2024. GAAP net income was $318 million, or $1.11 per share, while non-GAAP net income was $377 million, or $1.31 per share. The company confirmed its full-year revenue outlook to be between $6.68 billion and $6.76 billion, with non-GAAP EPS expected between $5.54 and $5.61 per share. For Q2, revenue is expected to be in the range of $1.61 billion to $1.65 billion, with non-GAAP EPS between $1.25 and $1.28 per share.","2025-08-23 23:49:36",[],{"symbol":5,"accessionnumber":5189,"filingdate":2334,"sec_url":5191,"tags":5716,"headline":5719,"summary":5720,"sector":5475,"industry":5476,"date_processed":5721,"impact_score":5654,"exhibits":5722,"isLocked":5484},{"7.01":5717,"9.01":5718},[5638],[5597],"Agilent Technologies Reorganizes Operational Structure","Agilent Technologies, Inc. announced a reorganization of its operational structure into three new reportable segments: life sciences and diagnostics markets, applied markets, and Agilent CrossLab. This restructuring will be reflected in the company's financial statements starting from the quarter ending January 31, 2025, with prior periods recast accordingly. The unaudited segment information for the past fiscal years and quarters is provided as an exhibit to this report.","2025-11-24 23:53:32",[5723],{"exhibit_number":5481,"htm_reference":5724,"full_url":5725},"exhibit991-segmentrecastld.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087224000045/exhibit991-segmentrecastld.htm",{"symbol":5,"accessionnumber":5194,"filingdate":2397,"sec_url":5196,"tags":5727,"headline":5730,"summary":5731,"sector":5475,"industry":5476,"date_processed":5732,"impact_score":5654,"exhibits":5733,"isLocked":5484},{"2.02":5728,"9.01":5729},[5523],[5597],"Agilent Reports Fourth-Quarter and Full-Year 2024 Financial Results; Provides 2025 Outlook","Agilent Technologies, Inc. reported its financial results for the fourth quarter and full year of fiscal year 2024, showing a slight increase in fourth-quarter revenue to $1.70 billion and a decrease in full-year revenue to $6.51 billion. GAAP net income for the fourth quarter was $351 million, while non-GAAP net income was $418 million. The company expects fiscal year 2025 revenue to be in the range of $6.790 billion to $6.870 billion, with non-GAAP earnings per share expected between $5.54 and $5.61. The 8-K filing also includes the company's new organizational structure announcement and an invitation to its upcoming Investor Day.","2025-11-27 23:19:48",[5734],{"exhibit_number":5481,"htm_reference":5735,"full_url":5736},"exhibit991-q424pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087224000042/exhibit991-q424pressrelease.htm",{"symbol":5,"accessionnumber":5198,"filingdate":2397,"sec_url":5200,"tags":5738,"headline":5741,"summary":5742,"sector":5475,"industry":5476,"date_processed":5743,"impact_score":5654,"exhibits":5744,"isLocked":5484},{"8.01":5739,"9.01":5740},[5701],[5597],"Agilent Technologies Announces New Organizational Structure","Agilent Technologies, Inc. announced a reorganization of its operational structure into three new business groups: Life Sciences and Diagnostics Markets Group, Applied Markets Group, and Agilent CrossLab Group. This strategic shift aims to drive higher growth through a market-focused, customer-centric enterprise strategy. The new structure takes effect immediately, with fourth-quarter fiscal 2024 results reported under the existing structure and first-quarter 2025 results under the new structure.","2025-11-27 23:18:51",[5745],{"exhibit_number":5481,"htm_reference":5482,"full_url":5746},"https://www.sec.gov/Archives/edgar/data/1090872/000095017024130441/a-ex99_1.htm",{"symbol":5,"accessionnumber":5203,"filingdate":2652,"sec_url":5205,"tags":5748,"headline":5753,"summary":5754,"sector":5475,"industry":5476,"date_processed":5755,"impact_score":5508,"exhibits":5756,"isLocked":5484},{"1.01":5749,"2.03":5751,"9.01":5752},[5750],"Financial Instrument Agreement",[5504],[5597],"Agilent Technologies Announces Sale of Senior Notes","On September 9, 2024, Agilent Technologies, Inc. completed the sale of $600 million in 4.200% Senior Notes due 2027 and $600 million in 4.750% Senior Notes due 2034 through an underwritten public offering. The notes are unsecured and will rank equally with the Company's other senior unsecured indebtedness. The issuance is pursuant to the Indenture dated March 12, 2021, as supplemented by the Second and Third Supplemental Indentures dated September 9, 2024.","2025-08-23 22:30:11",[],{"symbol":5,"accessionnumber":5208,"filingdate":2663,"sec_url":5210,"tags":5758,"headline":5762,"summary":5763,"sector":5475,"industry":5476,"date_processed":5764,"impact_score":5508,"exhibits":5765,"isLocked":5484},{"8.01":5759,"9.01":5761},[5760],"Share Repurchase Program Announced",[5597],"Agilent Technologies Announces Senior Notes Offering","On September 4, 2024, Agilent Technologies, Inc. announced it has entered into an underwriting agreement to issue $600 million in aggregate principal amount of 4.200% Senior Notes due 2027 and $600 million in aggregate principal amount of 4.750% Senior Notes due 2034. The offering is expected to close on September 9, 2024, with the 2027 Notes issued at 99.866% of their principal amount and the 2034 Notes at 99.638%. The notes will bear interest at fixed rates of 4.200% and 4.750% per annum, payable semi-annually.","2025-08-23 22:13:06",[],{"symbol":5,"accessionnumber":5213,"filingdate":2669,"sec_url":5215,"tags":5767,"headline":5771,"summary":5772,"sector":5475,"industry":5476,"date_processed":5773,"impact_score":5654,"exhibits":5774,"isLocked":5484},{"8.01":5768,"9.01":5770},[5769],"No viable tag",[5597],"Agilent Technologies Recasts Segment Reporting","Agilent Technologies, Inc. has recast its segment reporting to reflect changes in its operating segments, moving its cell analysis business to its diagnostics and genomics segment. This filing incorporates the contents of this report into future filings under the Securities Act of 1933, and includes the recast of certain items from the Annual Report on Form 10-K for the year ended October 31, 2023. This filing does not reflect any subsequent events beyond the segment changes.","2025-08-24 18:44:50",[],{"symbol":5,"accessionnumber":5223,"filingdate":2700,"sec_url":5225,"tags":5776,"headline":5779,"summary":5780,"sector":5475,"industry":5476,"date_processed":5781,"impact_score":5508,"exhibits":5782,"isLocked":5484},{"2.02":5777,"9.01":5778},[5490,5523],[5597],"Agilent Technologies Reports Third-Quarter 2024 Results and Updates Guidance","Agilent Technologies, Inc. reported a 5.6% decline in third-quarter revenue to $1.58 billion and a 155% increase in GAAP net income to $282 million. Non-GAAP net income was $385 million, down 8% from the prior year. The company raised its full-year revenue outlook to $6.450 billion to $6.500 billion and adjusted its non-GAAP earnings guidance to a range of $5.21 to $5.25 per share. The fourth-quarter revenue outlook is expected to be between $1.641 billion and $1.691 billion, with non-GAAP EPS guidance of $1.38 to $1.42.","2025-08-23 20:58:26",[],{"symbol":5,"accessionnumber":5233,"filingdate":2938,"sec_url":5235,"tags":5784,"headline":5788,"summary":5789,"sector":5475,"industry":5476,"date_processed":5790,"impact_score":5508,"exhibits":5791,"isLocked":5484},{"2.02":5785,"8.01":5786,"9.01":5787},[5490,5523],[5760],[5597],"Agilent Technologies Announces Q2 2024 Financial Results and New Share Repurchase Program","On May 29, 2024, Agilent Technologies, Inc. announced financial results for the second fiscal quarter of 2024, reporting a revenue of $1.57 billion, down 8.4% year-over-year. GAAP net income was $308 million, or $1.05 per share, while non-GAAP net income was $356 million, or $1.22 per share. The company revised its full-year revenue outlook to $6.420 billion to $6.500 billion and announced a new $2.0 billion share repurchase program authorized by the Board of Directors.","2025-08-22 22:41:09",[5792],{"exhibit_number":5481,"htm_reference":5793,"full_url":5794},"exhibit991-q224pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087224000017/exhibit991-q224pressrelease.htm",{"symbol":5,"accessionnumber":5238,"filingdate":2945,"sec_url":5240,"tags":5796,"headline":5799,"summary":5800,"sector":5475,"industry":5476,"date_processed":5801,"impact_score":5508,"exhibits":5802,"isLocked":5484},{"5.02":5797,"9.01":5798},[5470],[5769],"Agilent Board Member Hans E. Bishop Steps Down","On May 22, 2024, Hans E. Bishop notified Agilent Technologies, Inc. of his intention to step down from the company's Board of Directors, effective May 23, 2024. Bishop, who joined the board in 2017, cited other commitments as the reason for his departure. The board size has been reduced from eleven to ten directors. A press release issued on May 23, 2024, announced Bishop's departure and mentioned that he will continue to advise the company informally.","2025-08-22 22:22:27",[5803],{"exhibit_number":5481,"htm_reference":5482,"full_url":5804},"https://www.sec.gov/Archives/edgar/data/1090872/000095017024064091/a-ex99_1.htm",{"symbol":5,"accessionnumber":5243,"filingdate":2945,"sec_url":5245,"tags":5806,"headline":5809,"summary":5810,"sector":5475,"industry":5476,"date_processed":5811,"impact_score":5478,"exhibits":5812,"isLocked":5484},{"5.02":5807,"9.01":5808},[5537,5524,5609],[5769],"Agilent Technologies Announces CEO Retirement and Appointment of New CEO","On May 1, 2024, Agilent Technologies, Inc. announced the retirement of Michael R. McMullen as President and CEO and the appointment of Padraig McDonnell as the new CEO. The Board also approved an annual base salary of $1,075,000, with a target performance bonus of 125%, and equity awards totaling $3,300,000 for McDonnell, effective from June 1, 2024.","2025-08-22 22:24:49",[],{"symbol":5,"accessionnumber":5248,"filingdate":3030,"sec_url":5250,"tags":5814,"headline":5817,"summary":5818,"sector":5475,"industry":5476,"date_processed":5819,"impact_score":5478,"exhibits":5820,"isLocked":5484},{"5.02":5815,"9.01":5816},[5537,5524],[5769],"Agilent Technologies Announces New CEO Appointment","Agilent Technologies, Inc. announced on May 1, 2024, the retirement of Michael McMullen as President and Chief Executive Officer (CEO) and his departure from the Board of Directors. Padraig McDonnell was appointed as the new CEO and a member of the Board. The compensation review for Mr. McDonnell is scheduled for May 21, 2024. The Company also issued a press release on the same day announcing the new CEO appointment.","2025-08-22 17:03:36",[5821],{"exhibit_number":5822,"htm_reference":5482,"full_url":5823},"EX-99","https://www.sec.gov/Archives/edgar/data/1090872/000095012324003692/a-ex99_1.htm",{"symbol":5,"accessionnumber":5253,"filingdate":3167,"sec_url":5255,"tags":5825,"headline":5829,"summary":5830,"sector":5475,"industry":5476,"date_processed":5831,"impact_score":5654,"exhibits":5832,"isLocked":5484},{"5.07":5826,"9.01":5828},[5692,5827],"Say-on-Pay Approved",[5597],"Agilent Technologies Announces Director Elections and Compensation Approval Results","On March 14, 2024, Agilent Technologies held its Annual Meeting of Stockholders. Four directors were elected, and the non-binding advisory vote on executive compensation was approved by a majority of the votes cast. Additionally, the Audit and Finance Committee's appointment of PricewaterhouseCoopers LLP as the Company's independent registered public accounting firm for the 2024 fiscal year was ratified. The cover page interactive data file was furnished as an exhibit.","2025-08-22 08:03:51",[],{"symbol":5,"accessionnumber":5263,"filingdate":3220,"sec_url":5265,"tags":5834,"headline":5837,"summary":5838,"sector":5475,"industry":5476,"date_processed":5839,"impact_score":5654,"exhibits":5840,"isLocked":5484},{"2.02":5835,"9.01":5836},[5523],[5597],"Agilent Reports First-Quarter Fiscal Year 2024 Financial Results","Agilent Technologies, Inc. reported financial results for the first fiscal quarter of 2024. The company's revenue of $1.66 billion showed a 5.6% decline year-over-year. GAAP net income was $348 million with earnings per share (EPS) of $1.18, down 1% from the first quarter of 2023. Non-GAAP net income was $380 million with EPS of $1.29, down 6% from the previous year. The company maintained its full-year revenue outlook at $6.710 billion to $6.810 billion, with non-GAAP earnings guidance of $5.44 to $5.55 per share. Agilent's Life Sciences and Applied Markets Group and Diagnostics and Genomics Group reported declines in revenue, while the Agilent CrossLab Group saw an increase. The company also provided guidance for the second quarter with expected revenue between $1.560 billion and $1.590 billion and non-GAAP EPS between $1.17 and $1.20.","2025-08-22 05:16:24",[5841],{"exhibit_number":5481,"htm_reference":5842,"full_url":5843},"exhibit991-q124pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087224000006/exhibit991-q124pressrelease.htm",{"symbol":5,"accessionnumber":5268,"filingdate":3238,"sec_url":5270,"tags":5845,"headline":5848,"summary":5849,"sector":5475,"industry":5476,"date_processed":5850,"impact_score":5478,"exhibits":5851,"isLocked":5484},{"5.02":5846,"9.01":5847},[5537,5524],[5597],"Agilent CEO to Retire with Successor Named","On February 20, 2024, Agilent Technologies, Inc. announced that Michael McMullen, President and CEO, will retire on May 1, 2024, and continue as a senior advisor until October 31, 2024. Padraig McDonnell, currently Senior Vice President, has been appointed as COO and CEO-elect, effective March 1, 2024. The Compensation Committee approved changes to McDonnell's compensation package, including salary increase, performance-based compensation, and equity awards. The Board intends to appoint McDonnell as CEO and nominate him to the Board upon McMullen's retirement.","2025-08-22 04:18:54",[5852],{"exhibit_number":5481,"htm_reference":5482,"full_url":5853},"https://www.sec.gov/Archives/edgar/data/1090872/000095017024017940/a-ex99_1.htm",{"symbol":5,"accessionnumber":5273,"filingdate":3361,"sec_url":5275,"tags":5855,"headline":5858,"summary":5859,"sector":5475,"industry":5476,"date_processed":5860,"impact_score":5654,"exhibits":5861,"isLocked":5484},{"7.01":5856,"9.01":5857},[5638],[5597],"Agilent Technologies Announces Business Segment Reorganization","On December 20, 2023, Agilent Technologies, Inc. announced a reorganization of its business segments by moving the Cell Analysis Division into the Diagnostics and Genomics Group (DGG) from the Life Sciences and Applied Markets Group (LSAG). This change will strengthen growth opportunities for both segments and will be reflected in the financial statements starting with the quarter ending January 31, 2024. Selected segment information for the fiscal quarters and years ended October 31, 2021, 2022, and 2023, has been furnished to show the impact of this reorganization on the company's reportable segments.","2025-08-21 22:40:52",[5862],{"exhibit_number":5481,"htm_reference":5863,"full_url":5864},"exhibit991-segmentrecast.htm","https://www.sec.gov/Archives/edgar/data/1090872/000109087224000003/exhibit991-segmentrecast.htm",null,1789889632542]