[{"data":1,"prerenderedAt":6372},["ShallowReactive",2],{"company-overview-ADI":3},{"company_profile":4,"ohlc":24,"spy":4165,"trading_signals":5441,"company_actions":5550,"filings_8k":5969,"report_history":6371,"insider_summary":6371,"filings_summary":6371,"financials_summary":6371,"institutional_summary":6371,"seo_links":6371},{"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},"ADI","Analog Devices Inc.","NASDAQ","XNGS","Technology","Semiconductors",24000,"https://www.analog.com","Analog Devices Inc. is a leading player in the semiconductor industry, specializing in the design and production of analog, mixed-signal, and digital signal processing (DSP) integrated circuits. The company's products are vital in converting, conditioning, and processing real-world phenomena into digital data used for analysis and control. Analog Devices' extensive portfolio includes solutions for automotive, communications, industrial, and healthcare sectors, showcasing its versatility and adaptability across various applications. Its innovations are fundamental in enabling advancements such as autonomous vehicles, 5G communication infrastructure, and precision medical devices. Founded in 1965 and headquartered in Wilmington, Massachusetts, Analog Devices holds a significant position in the semiconductor market, known for its emphasis on quality, performance, and cutting-edge technology. Its contributions to the advancement of electronic technology underpin critical systems worldwide, making it a cornerstone in the ongoing development of connected, efficient, and intelligent devices.","Common Stock","Mr. Vincent T. Roche","One Analog Way","Wilmington",1887,"MA","United States","(800) 262-5643","2025-03-08 00:00:00","True",[25,31,37,43,49,55,60,66,71,77,83,89,95,101,107,112,118,124,130,136,142,148,154,160,166,172,178,184,190,196,202,207,213,219,225,231,237,243,249,255,260,266,270,275,280,285,291,297,303,309,315,321,326,332,337,343,349,355,360,366,372,378,383,389,394,400,406,412,418,424,430,435,441,447,453,458,464,470,475,480,485,490,496,502,508,514,520,526,532,538,544,550,556,562,567,573,578,584,589,594,600,606,612,618,624,629,635,641,647,653,659,665,671,677,683,689,695,701,707,713,718,724,730,736,742,748,754,760,766,772,778,783,789,795,801,807,813,819,825,831,836,842,848,852,857,863,869,874,880,886,892,898,904,910,916,922,928,934,940,944,950,956,962,968,974,980,985,991,997,1003,1009,1015,1021,1027,1033,1039,1045,1051,1057,1063,1069,1074,1080,1086,1092,1097,1103,1108,1113,1119,1125,1131,1137,1143,1148,1154,1160,1166,1172,1178,1184,1190,1196,1202,1208,1214,1220,1226,1232,1238,1244,1250,1256,1262,1268,1274,1280,1286,1291,1297,1303,1309,1314,1319,1325,1331,1336,1342,1348,1354,1359,1364,1370,1376,1382,1388,1394,1400,1405,1409,1414,1420,1426,1432,1438,1444,1450,1456,1462,1468,1473,1478,1484,1488,1494,1499,1505,1511,1516,1522,1528,1533,1537,1543,1548,1554,1559,1565,1571,1577,1583,1589,1595,1600,1605,1610,1616,1621,1626,1630,1636,1642,1648,1653,1659,1665,1671,1676,1682,1687,1693,1698,1703,1709,1715,1721,1727,1733,1738,1744,1750,1755,1760,1765,1770,1776,1781,1785,1791,1796,1800,1806,1812,1818,1824,1830,1836,1842,1848,1853,1859,1865,1871,1876,1882,1888,1894,1900,1906,1911,1917,1923,1929,1935,1941,1947,1953,1959,1965,1970,1976,1982,1988,1994,2000,2006,2012,2018,2024,2030,2036,2042,2047,2053,2059,2065,2071,2077,2083,2089,2094,2100,2105,2110,2116,2122,2128,2134,2139,2145,2151,2157,2163,2169,2174,2180,2186,2191,2197,2203,2209,2215,2220,2226,2230,2234,2240,2246,2252,2257,2263,2269,2274,2278,2283,2288,2294,2299,2305,2310,2315,2320,2326,2331,2337,2343,2349,2355,2361,2366,2372,2377,2383,2389,2395,2401,2406,2412,2417,2422,2427,2433,2439,2442,2448,2454,2460,2465,2471,2477,2482,2487,2493,2497,2503,2508,2514,2520,2526,2532,2538,2544,2549,2555,2560,2564,2570,2574,2579,2585,2590,2595,2601,2607,2612,2616,2622,2627,2633,2638,2643,2649,2655,2661,2666,2672,2677,2683,2688,2692,2698,2703,2708,2714,2719,2724,2730,2734,2739,2744,2748,2754,2759,2764,2769,2773,2777,2782,2787,2792,2798,2801,2807,2812,2816,2822,2828,2831,2836,2842,2847,2853,2857,2861,2865,2871,2875,2880,2885,2889,2894,2899,2905,2910,2915,2921,2925,2928,2932,2937,2942,2946,2952,2958,2962,2967,2972,2978,2983,2987,2992,2997,3003,3009,3014,3017,3023,3028,3032,3038,3043,3048,3053,3059,3064,3070,3074,3078,3084,3089,3094,3099,3105,3109,3113,3117,3121,3125,3130,3135,3139,3142,3148,3152,3157,3162,3167,3173,3179,3185,3190,3195,3201,3206,3210,3213,3218,3223,3227,3231,3234,3239,3244,3250,3255,3261,3266,3268,3271,3276,3281,3286,3292,3297,3303,3309,3314,3320,3326,3332,3338,3343,3348,3354,3360,3366,3372,3378,3384,3390,3396,3401,3407,3413,3418,3424,3430,3436,3442,3448,3453,3458,3464,3470,3475,3481,3486,3491,3497,3503,3508,3514,3520,3526,3531,3536,3541,3547,3553,3559,3563,3567,3573,3578,3584,3589,3595,3600,3606,3612,3618,3624,3630,3636,3641,3646,3651,3656,3662,3667,3671,3675,3680,3685,3690,3696,3700,3705,3711,3716,3721,3727,3733,3739,3744,3749,3754,3760,3766,3772,3777,3782,3788,3792,3798,3802,3808,3812,3818,3822,3827,3831,3834,3839,3844,3849,3855,3861,3866,3872,3877,3883,3889,3895,3899,3904,3910,3916,3922,3927,3932,3937,3942,3948,3954,3960,3966,3972,3978,3983,3988,3994,4000,4006,4012,4018,4024,4029,4035,4041,4047,4053,4059,4065,4071,4077,4083,4089,4095,4101,4107,4113,4119,4125,4130,4136,4141,4145,4151,4155,4159],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",364.57,376,364,375.9,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",369.96,372.27,360.58,362.65,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",365.78,367.49,358.66,362.04,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",362.48,366.87,359.45,361.35,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",363.96,366.26,359.33,361.02,{"symbol":5,"time":56,"open":57,"high":58,"low":57,"close":59},"2026-09-11",365.34,380.36,378.78,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",356.95,363.36,356.12,361.25,{"symbol":5,"time":67,"open":68,"high":69,"low":68,"close":70},"2026-09-09",359.37,366.97,365.07,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",364.89,366.36,360.39,363.2,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",359.84,364.99,358.99,362.25,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",350.42,357.27,348,356.5,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",355.64,360.77,352.03,355.71,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",356.33,356.44,348.66,354.52,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",364.88,366.72,361.93,362.14,{"symbol":5,"time":108,"open":109,"high":109,"low":110,"close":111},"2026-08-28",374.14,359.54,361.78,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-27",374.5,376.88,368.03,374.52,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",374.87,377.49,370.74,371.8,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",376.24,377.48,367.29,373.66,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",372.72,373,362.35,371.17,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",374.72,378.64,371.46,373.09,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",376.92,384.95,369.64,370.24,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-19",378.55,383.4,369.73,373.26,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-18",381.36,385.9,370.23,376.63,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-17",391.54,396.95,389.75,390.28,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",381.98,389.45,380.12,389.39,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-13",387.44,389.7,380.51,381.17,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",396.22,396.26,383.61,384.43,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-11",389.98,394.16,384.71,385.3,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-10",392.84,394.04,383.83,383.93,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-07",386.73,392.2,385,389.93,{"symbol":5,"time":203,"open":204,"high":205,"low":133,"close":206},"2026-08-06",375.25,384.4,377.31,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-05",379.49,384.13,374.64,377.69,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-08-04",372.39,382.48,368.91,380.29,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-08-03",363,365.73,353.11,361.88,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-31",374.16,376.73,362.86,367.41,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-30",364.85,368.42,361.21,366.67,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-29",361.71,368.94,352.73,353.37,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-28",366.44,373.28,363.15,365.83,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-27",372.78,376.8,361.67,371.89,{"symbol":5,"time":256,"open":211,"high":257,"low":258,"close":259},"2026-07-24",379.58,366.84,371.86,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-23",376.15,382.97,373.39,380.2,{"symbol":5,"time":267,"open":268,"high":269,"low":28,"close":198},"2026-07-22",376.83,387.62,{"symbol":5,"time":271,"open":272,"high":273,"low":212,"close":274},"2026-07-21",387.91,388,382.81,{"symbol":5,"time":276,"open":277,"high":277,"low":278,"close":279},"2026-07-20",382.1,372.03,372.46,{"symbol":5,"time":281,"open":282,"high":283,"low":104,"close":284},"2026-07-17",369.5,379.78,375.36,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-16",380.01,386.07,377.65,380.53,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-15",397.35,400.69,383.28,390.96,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-14",398.28,400.47,392,392.75,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-13",389.83,390.59,382.95,386.01,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-10",387.5,398.34,385.93,395.65,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-07-09",395.6,399.35,388.33,393.64,{"symbol":5,"time":322,"open":323,"high":324,"low":323,"close":325},"2026-07-08",374.25,389.78,385.4,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-07",376.33,381.66,371.09,379.03,{"symbol":5,"time":333,"open":272,"high":334,"low":335,"close":336},"2026-07-06",395.93,385.96,388.83,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-02",390.81,396,372.64,377.16,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-07-01",390.89,397.58,387.84,388.98,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-30",392.92,401.82,391.78,397.17,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":353},"2026-06-29",388.16,398.06,385.01,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-26",405.43,406.08,382.82,386.91,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-25",424.25,431.87,412.35,417.93,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-24",407.22,414.46,404,413.16,{"symbol":5,"time":379,"open":380,"high":380,"low":381,"close":382},"2026-06-23",426.86,403.21,407.26,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-22",437.75,445.91,436.39,445.48,{"symbol":5,"time":390,"open":391,"high":392,"low":391,"close":393},"2026-06-18",426.23,438.56,434.46,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-06-17",421.64,428.09,414.06,414.45,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-06-16",426.59,438.65,415.7,416,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-15",429.17,433,424.9,427.58,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-12",411.95,422.23,406.4,417.79,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-11",401.94,413.05,397.01,412.13,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-10",399.56,411,392.41,392.67,{"symbol":5,"time":431,"open":414,"high":432,"low":433,"close":434},"2026-06-09",414.59,383.32,404.62,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-08",414.95,415,401.59,403.89,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-05",419.49,419.64,401.26,401.39,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-04",427.78,432.27,420.59,428.76,{"symbol":5,"time":454,"open":410,"high":455,"low":456,"close":457},"2026-06-03",439.7,418.22,437.67,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-06-02",409.5,423.97,409,423.2,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-06-01",404.25,409.99,399.91,402.69,{"symbol":5,"time":471,"open":472,"high":472,"low":473,"close":474},"2026-05-29",423.45,408.17,413.85,{"symbol":5,"time":476,"open":477,"high":478,"low":382,"close":479},"2026-05-28",417.14,420.95,419.01,{"symbol":5,"time":481,"open":482,"high":482,"low":483,"close":484},"2026-05-27",433.5,407.78,416.88,{"symbol":5,"time":486,"open":487,"high":488,"low":487,"close":489},"2026-05-26",406.25,422.94,419.94,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-22",389.14,400.73,387.01,397.07,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-21",396.64,397,381.22,384.21,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-20",390,406.14,383.85,398.05,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-19",409.16,423.42,407.19,414.31,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-18",426.9,428.68,414.07,418.58,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-15",415.18,422.18,414.55,417.49,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-14",430.97,433.91,424.07,426.79,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-13",427.84,435.72,426,432.39,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-05-12",417.85,420.91,406.77,419.65,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-05-11",412.21,422.88,411.48,422.73,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":555},"2026-05-08",418,418.75,413.52,416.52,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-05-07",413.91,413.96,405.91,408.52,{"symbol":5,"time":563,"open":564,"high":405,"low":565,"close":566},"2026-05-06",404.71,404.4,415.63,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-05",396.75,405.66,393.19,404.77,{"symbol":5,"time":574,"open":575,"high":575,"low":576,"close":577},"2026-05-04",402.26,391.88,397.02,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-05-01",397.06,399.05,393.41,397.69,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":575},"2026-04-30",393.39,402.67,391.18,{"symbol":5,"time":590,"open":301,"high":591,"low":592,"close":593},"2026-04-29",394.95,386.53,389.31,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-28",389.8,393.1,382.45,383.26,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-27",398.29,399.52,386.74,392.59,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-24",404.07,406.3,398.26,399.57,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-23",397.9,408.37,395.8,403.88,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-22",380.81,383.6,378.25,381.42,{"symbol":5,"time":625,"open":626,"high":621,"low":627,"close":628},"2026-04-21",383,373.34,375.27,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-04-20",373.02,385.46,369.7,381.05,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-17",359.67,372.45,357.82,371.45,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-04-16",346.97,355.85,346.44,353.8,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-04-15",347,349.05,341.32,347.94,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-04-14",352.43,352.67,347.05,348.6,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-04-13",348.69,350.08,344,350.01,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-10",353,354.29,349.01,350.14,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-04-09",346,352.78,345.49,351.36,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-04-08",345.81,349,341.98,346.21,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-04-07",323.79,327.51,321,327.41,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-04-06",320,327.46,318.75,327.36,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-04-02",310.27,321.71,309.79,318.34,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-04-01",318.2,325.75,317.21,320.58,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-03-31",309.37,319.32,306.5,318.14,{"symbol":5,"time":714,"open":715,"high":715,"low":716,"close":717},"2026-03-30",314.03,300.56,303.1,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-27",310.87,313.19,306.18,307.44,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-26",319.1,321.12,312.39,313.42,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-25",325,328.18,320.62,322.03,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-24",311.25,324.79,311.1,321.83,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-23",315.48,317.53,311.71,312.19,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-20",311.15,312.25,305.95,309.43,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-19",303.37,313.59,300.91,310.44,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-18",313.33,316.91,307.88,308.59,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-03-17",312.2,315.29,310.72,313.66,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-03-16",311.67,313.86,309.11,310.92,{"symbol":5,"time":779,"open":780,"high":738,"low":781,"close":782},"2026-03-13",309.88,303.51,306.07,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-12",313.9,314.37,304.26,307.27,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-11",319.29,321.53,316.35,319.22,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-03-10",318.72,323.94,317.08,318.81,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-03-09",310.24,319.9,307.22,319.71,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2026-03-06",319.48,323.33,314.31,315.81,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-03-05",336.75,339.95,325.33,329.72,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-03-04",344.04,346.39,339.29,341.51,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-03-03",339.15,342.59,335.08,338.99,{"symbol":5,"time":832,"open":833,"high":834,"low":87,"close":835},"2026-03-02",348.78,356.05,352.41,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-02-27",351.29,356.03,346.57,355.79,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-02-26",360.78,361.68,351,354.35,{"symbol":5,"time":849,"open":54,"high":76,"low":850,"close":851},"2026-02-25",358.6,360.8,{"symbol":5,"time":853,"open":854,"high":855,"low":91,"close":856},"2026-02-24",359,362.49,356.09,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-23",352.53,358,349.58,355.15,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-20",345.3,355.45,345.01,355.03,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":865},"2026-02-19",344.97,353.28,339.66,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-18",352.21,355.36,340,346.37,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-17",335.6,340.46,330.33,337.51,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-13",329.73,337.96,328.45,337.1,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-02-12",339.37,343.96,330.83,331.36,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-02-11",329.88,337.84,327.42,337,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-02-10",320.74,326.38,319.75,325.16,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-02-09",319.33,323.89,317.89,322.97,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-02-06",322.96,327.75,316,320.45,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2026-02-05",316.34,327.31,313.4,322.12,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-02-04",315.75,323.09,311.73,320.44,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2026-02-03",316.86,321.23,308.96,311.29,{"symbol":5,"time":941,"open":942,"high":943,"low":942,"close":936},"2026-02-02",306.92,318.32,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":949},"2026-01-30",314.96,317.32,309.27,310.88,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-01-29",316.07,319.26,308.93,318.7,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2026-01-28",313,318.17,308.5,317.63,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-27",305.24,306.99,300.76,303.83,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-26",305.15,306.69,303.76,304.01,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-23",310.49,313.54,303.16,305.6,{"symbol":5,"time":981,"open":982,"high":721,"low":983,"close":984},"2026-01-22",309.47,306.87,308.52,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":990},"2026-01-21",298.96,308.15,298.4,304.97,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2026-01-20",296.99,302.03,293.82,295.67,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-16",307.53,309.18,299.69,300.25,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-15",301.81,305.61,298.64,302.1,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-14",294.59,298.86,293.28,297.99,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2026-01-13",295.18,302.48,294.66,296.21,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2026-01-12",297.5,298.35,292.45,293.86,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2026-01-09",299.77,303.2,297.12,300.93,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":1038},"2026-01-08",290.38,299.53,289.51,299.16,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2026-01-07",288.89,293.08,286.75,292.89,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2026-01-06",279.74,294.15,279.59,292.94,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2026-01-05",275.22,281.83,273.77,277.29,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2026-01-02",275.07,276,270.46,273.74,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-12-31",274.82,275.8,271.1,271.2,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1065},"2025-12-30",276.7,277.1,274.59,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-29",275.64,277.87,274.15,275.63,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-26",277.73,278,275.94,276.84,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-12-24",277.16,279.17,276.86,277.56,{"symbol":5,"time":1093,"open":1079,"high":1094,"low":1095,"close":1096},"2025-12-23",277.47,274.58,276.73,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-22",277.44,278.41,275.4,275.82,{"symbol":5,"time":1104,"open":1105,"high":1100,"low":1106,"close":1107},"2025-12-19",275.09,274,274.44,{"symbol":5,"time":1109,"open":1110,"high":1072,"low":1111,"close":1112},"2025-12-18",275.69,272.8,274.92,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-12-17",279.38,280.43,270.14,271.04,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-12-16",280.96,282,277.72,278.4,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-12-15",281.63,282.72,278.9,280.44,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-12-12",282.42,284.23,278.07,279.32,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-12-11",281.57,283.81,278.49,283.39,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1139},"2025-12-10",275.65,282.4,274.26,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-12-09",277.58,279.79,275.25,276.24,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-12-08",281.78,282.54,276.97,279.13,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-12-05",280.12,283.24,279.14,281.29,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-12-04",277.36,279.55,275.54,277.26,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-12-03",274.49,278.78,271.58,278.24,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-12-02",268.19,274.13,266.04,272.97,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-12-01",262.95,268.47,262,266.51,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-11-28",259.36,265.75,258.04,265.34,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-11-26",255.22,260.74,252.92,257.92,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-11-25",230.6,252.48,229.29,252.02,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-24",233.65,240.76,233.25,239.4,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-11-21",225.63,234.53,225,232.32,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-20",234.29,235.28,224.25,225.2,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-19",229.54,234.4,229.33,232.2,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-18",229.85,232.35,227.72,230.13,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-11-17",233.03,234.22,227.78,229.94,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-11-14",234.19,237.05,230.43,234.89,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-11-13",239.64,241.32,235.44,237.53,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-11-12",236.92,242,235.84,241.44,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-11-11",231.51,235,231.44,233.41,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-11-10",231.86,233.23,228.33,232,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-11-07",229.4,230.81,223.47,228.48,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-11-06",235.19,237.04,231.2,232.88,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1288,"close":1290},"2025-11-05",230.09,238.48,236,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-11-04",233.01,233.78,228.76,229.38,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-11-03",234.95,237,232.61,233.61,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-10-31",232.9,235.63,231.54,234.13,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1305},"2025-10-30",235.04,236.63,232.82,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1311},"2025-10-29",239.76,241.91,234.52,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-10-28",241.51,243.68,238.84,239.35,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1329,"close":1330},"2025-10-27",239.7,244.11,238.35,243.01,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1312,"close":1335},"2025-10-24",245.45,245.51,238.01,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-23",237.3,244.95,237.26,243.29,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-10-22",240.54,241.64,236.91,240.36,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-10-21",247.84,248.83,245.61,246.37,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1356,"close":1358},"2025-10-20",242.87,246.84,246.22,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1356},"2025-10-17",241.77,243.54,238.59,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1368,"close":1369},"2025-10-16",240.33,244.23,238.52,241.61,{"symbol":5,"time":1371,"open":1372,"high":1373,"low":1374,"close":1375},"2025-10-15",238.19,238.8,234.96,238.15,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1381},"2025-10-14",231.15,238.78,229.13,235.4,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-10-13",228.32,235.82,226.96,234.67,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-10-10",237.74,239.04,224.71,225.32,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1398,"close":1399},"2025-10-09",236.84,238.39,235.1,237.88,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1402,"close":1404},"2025-10-08",233.8,239.36,237.93,{"symbol":5,"time":1406,"open":1407,"high":1407,"low":1240,"close":1408},"2025-10-07",243.39,233.75,{"symbol":5,"time":1410,"open":1411,"high":1411,"low":1412,"close":1413},"2025-10-06",245.01,238.92,242.5,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-10-03",242.05,246.2,241.59,241.99,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-10-02",242.13,243.97,240.44,241.67,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-10-01",243.71,245.59,236.22,239.28,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-09-30",245.81,247.2,243.07,245.7,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-09-29",249.33,249.5,243.85,244.79,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-09-26",248.71,249.41,245.76,247.56,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-09-25",247.57,248.33,243.52,247.53,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-09-24",247.05,249.82,246.7,248.61,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-09-23",248.37,250.36,246.33,246.78,{"symbol":5,"time":1469,"open":1352,"high":1470,"low":1471,"close":1472},"2025-09-22",249.04,245.58,247.34,{"symbol":5,"time":1474,"open":1475,"high":1475,"low":1476,"close":1477},"2025-09-19",249.95,243.58,245.33,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1483},"2025-09-18",251.09,252,248.28,249.05,{"symbol":5,"time":1485,"open":1328,"high":1486,"low":1328,"close":1487},"2025-09-17",250.2,246.32,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-09-16",242.95,247.32,242.22,244.1,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1379,"close":1498},"2025-09-15",239.42,246.97,244.91,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-09-12",247.62,248.23,244.98,245.21,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-09-11",247.76,250,246.49,248.24,{"symbol":5,"time":1512,"open":1513,"high":1483,"low":1514,"close":1515},"2025-09-10",248.3,245.87,247.21,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1521},"2025-09-09",248.11,249.32,246.52,248.18,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1526,"close":1527},"2025-09-08",248.05,249.43,246.64,248.98,{"symbol":5,"time":1529,"open":1358,"high":1530,"low":1531,"close":1532},"2025-09-05",249.73,245.38,247.07,{"symbol":5,"time":1534,"open":1330,"high":1487,"low":1535,"close":1536},"2025-09-04",239.58,246.11,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-09-03",248.32,248.87,241.93,244.55,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1539},"2025-09-02",246.5,248.52,243.83,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-08-29",253.06,254.25,250.52,251.31,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1551},"2025-08-28",256.88,258.13,254.17,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-08-27",254.59,256.25,252.87,255.5,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2025-08-26",254,257.72,253.69,255.63,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1575,"close":1576},"2025-08-25",252.64,255.27,251.26,254.49,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-08-22",249.18,257.21,248.22,252.2,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-08-21",244,250.18,243.49,246.95,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-08-20",239.69,245.4,228.11,244.87,{"symbol":5,"time":1596,"open":1597,"high":1241,"low":1598,"close":1599},"2025-08-19",231.64,229.81,230.44,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1602,"close":1604},"2025-08-18",230.5,234.04,231.55,{"symbol":5,"time":1606,"open":1607,"high":1607,"low":1608,"close":1609},"2025-08-15",237.21,231.04,231.63,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1615},"2025-08-14",234.86,236.87,232.97,236.21,{"symbol":5,"time":1617,"open":1614,"high":1618,"low":1619,"close":1620},"2025-08-13",238.27,232.12,237.63,{"symbol":5,"time":1622,"open":1623,"high":1222,"low":1624,"close":1625},"2025-08-12",226.48,225.43,232.04,{"symbol":5,"time":1627,"open":1218,"high":1384,"low":1628,"close":1629},"2025-08-11",223.44,224.07,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-08-08",223.06,224.94,221.15,223.95,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-08-07",223.1,225.64,222.19,223.12,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-08-06",220.68,221.17,218.37,220.69,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1644},"2025-08-05",222.98,225.08,219.39,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1658},"2025-08-04",221.42,223.53,220.6,222.4,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-08-01",222.36,223.16,218.85,221.71,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-07-31",228.28,229.78,222.37,224.63,{"symbol":5,"time":1672,"open":1673,"high":1231,"low":1674,"close":1675},"2025-07-30",231.83,229.1,231.11,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-07-29",231.98,232.64,229.14,230.75,{"symbol":5,"time":1683,"open":1684,"high":1608,"low":1685,"close":1686},"2025-07-28",228.91,228.86,230.77,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-07-25",226.64,228.65,225.18,227.82,{"symbol":5,"time":1694,"open":1695,"high":1695,"low":1696,"close":1697},"2025-07-24",228.47,223.76,226.37,{"symbol":5,"time":1699,"open":1686,"high":1700,"low":1701,"close":1702},"2025-07-23",232.5,222,228.08,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-07-22",238.79,241.4,234,235.5,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-07-21",243.33,245.72,240.35,240.48,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-07-18",243.04,243.6,240.83,241.85,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-07-17",239.94,241.89,239.08,240.97,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-07-16",239.75,241.01,236.28,240.61,{"symbol":5,"time":1734,"open":1735,"high":1448,"low":1736,"close":1737},"2025-07-15",244.99,240.27,240.42,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-07-14",243.13,244.13,241.43,243.46,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-07-11",243.36,245.78,242.01,244.68,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1492,"close":1754},"2025-07-10",244.78,245.74,245.13,{"symbol":5,"time":1756,"open":1429,"high":1757,"low":1758,"close":1759},"2025-07-09",246.92,241,242.72,{"symbol":5,"time":1761,"open":1718,"high":1762,"low":1763,"close":1764},"2025-07-08",247.73,242.66,245.15,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1347,"close":1769},"2025-07-07",244.81,245.31,241.81,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1775},"2025-07-03",245.84,246.55,244.18,245.68,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1764},"2025-07-02",240.47,245.44,240.03,{"symbol":5,"time":1782,"open":1783,"high":1769,"low":1385,"close":1784},"2025-07-01",236.54,240.64,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-06-30",237.54,238.67,235.66,238.02,{"symbol":5,"time":1792,"open":1300,"high":1793,"low":1794,"close":1795},"2025-06-27",239.07,234.94,236.96,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1398,"close":1338},"2025-06-26",236.03,238.22,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-06-25",235.6,236.45,231.62,234.68,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-06-24",233.91,235.61,233.21,234.98,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-06-23",228.19,231.31,226.7,230.98,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1823},"2025-06-20",231.75,232.02,225.57,228.35,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1829},"2025-06-18",230.42,233.08,228.84,229.65,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2025-06-17",229.2,231.69,227.31,227.44,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1841},"2025-06-16",228.13,231.92,227.5,231.8,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1846,"close":1847},"2025-06-13",227.56,228.94,224.38,225.03,{"symbol":5,"time":1849,"open":1850,"high":1851,"low":1852,"close":1619},"2025-06-12",231.53,233.74,230.85,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1858},"2025-06-11",234.09,236.12,230.27,232.54,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":1864},"2025-06-10",228.27,234.76,228.01,233.34,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1870},"2025-06-09",223.82,229.18,223.41,227.66,{"symbol":5,"time":1872,"open":1644,"high":1873,"low":1874,"close":1875},"2025-06-06",225.35,220.63,222.26,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-06-05",219.8,222.59,217.02,218.04,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-06-04",219.83,221.19,217.33,218.5,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-06-03",214.03,218.89,213.05,218.43,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1899},"2025-06-02",212.4,216.2,212.22,215.45,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2025-05-30",215.28,215.84,210.8,213.98,{"symbol":5,"time":1907,"open":1908,"high":1887,"low":1909,"close":1910},"2025-05-29",218.06,214,215.75,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-05-28",217.61,218.19,215.46,215.62,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-05-27",215.15,217.87,212.73,216.89,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-05-23",208.98,211.04,206,210.47,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-05-22",221.46,224.4,211.37,211.93,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-05-21",222.6,227.39,221.33,222.22,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2025-05-20",222.32,224.6,221.93,224.49,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1952},"2025-05-19",223.64,226.81,223.07,224.54,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1957,"close":1958},"2025-05-16",227.16,227.8,225.53,227.11,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1964},"2025-05-15",224.43,228.8,224.01,227.12,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1963,"close":1969},"2025-05-14",227.64,228.34,226.82,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-05-13",221.97,227.07,220.25,226.68,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-05-12",222.87,225.49,219.1,223.15,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-05-09",207.24,210.14,206.29,207.51,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1993},"2025-05-08",202.26,206.04,200.96,202.78,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1999},"2025-05-07",196.63,200.72,195.69,199.86,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-05-06",194.89,197.4,194.26,195.6,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-05-05",196.16,199.72,195.59,197.72,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2025-05-02",197.86,199.71,197.15,198.59,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-05-01",196.84,197.17,193.44,193.74,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":2029},"2025-04-30",187.55,195.34,186.73,194.92,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2034,"close":2035},"2025-04-29",191.5,194.82,190.36,192.67,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":2040,"close":2041},"2025-04-28",193.36,196.37,189.95,193.72,{"symbol":5,"time":2043,"open":2044,"high":2039,"low":2045,"close":2046},"2025-04-25",192.95,191.69,194.59,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":2051,"close":2052},"2025-04-24",192.73,197.52,191.05,195.23,{"symbol":5,"time":2054,"open":2055,"high":2056,"low":2057,"close":2058},"2025-04-23",185.99,187.84,182.48,183.11,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":2063,"close":2064},"2025-04-22",176.78,179.19,175.21,178.5,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2070},"2025-04-21",172.65,175.47,171,174.99,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":2076},"2025-04-17",177.89,178.34,173.58,176.27,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-04-16",173.67,177.36,170.39,175.93,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2025-04-15",178.6,182.47,178.07,179.54,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2085},"2025-04-14",183.26,185,175.58,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2098,"close":2099},"2025-04-11",172.13,180.98,167.2,179.16,{"symbol":5,"time":2101,"open":2102,"high":2102,"low":2103,"close":2104},"2025-04-10",189.63,170.93,178.36,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":1996},"2025-04-09",166.05,198.46,164.58,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-04-08",175.38,179.24,161.83,166.09,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-04-07",163.2,183.31,158.65,171.34,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-04-04",174.61,176.41,164.14,164.6,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-04-03",191.82,193.2,180.4,180.88,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2136,"close":2138},"2025-04-02",195.76,202.3,199.59,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-04-01",200.26,200.84,195.12,199.18,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-03-31",200.23,202.52,196.8,201.67,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-03-28",207.82,208.06,200.77,201.56,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-03-27",208.68,211,205.88,208.94,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-03-26",213.15,214.9,209.69,210.53,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2171,"close":2173},"2025-03-25",210.98,214.63,213.58,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2025-03-24",210,214.08,209.74,212.34,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2025-03-21",203.06,205.27,201.28,204.4,{"symbol":5,"time":2187,"open":2188,"high":2188,"low":2189,"close":2190},"2025-03-20",208.17,204.81,205.9,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2196},"2025-03-19",209.19,213.03,208.09,209.97,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2025-03-18",210.58,210.75,207.69,209.16,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2207,"close":2208},"2025-03-17",207.75,213.37,207.37,211.68,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2025-03-14",207.36,209.85,206.23,208.75,{"symbol":5,"time":2216,"open":1927,"high":2217,"low":2218,"close":2219},"2025-03-13",208.16,202.59,203.8,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":2224,"close":2225},"2025-03-12",209.08,212.99,205.62,206.62,{"symbol":5,"time":2227,"open":1886,"high":2228,"low":2229,"close":2222},"2025-03-11",217.39,206.48,{"symbol":5,"time":2231,"open":2232,"high":1634,"low":2165,"close":2233},"2025-03-10",220.22,216.26,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":2239},"2025-03-07",223.59,226.66,219.74,225.86,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":2244,"close":2245},"2025-03-06",225.68,228.87,222.05,222.77,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2251},"2025-03-05",227.18,229.86,222.7,229.47,{"symbol":5,"time":2253,"open":2254,"high":1266,"low":2255,"close":2256},"2025-03-04",230.46,223.9,226.18,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":2262},"2025-03-03",231.84,233.83,225.67,228.53,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2025-02-28",225.99,230.12,223.05,230.06,{"symbol":5,"time":2270,"open":2271,"high":2271,"low":2272,"close":2273},"2025-02-27",234.23,223.5,223.85,{"symbol":5,"time":2275,"open":1311,"high":2276,"low":1673,"close":2277},"2025-02-26",236.38,233.73,{"symbol":5,"time":2279,"open":2280,"high":2280,"low":2281,"close":2282},"2025-02-25",238.33,234.38,235.3,{"symbol":5,"time":2284,"open":2285,"high":1784,"low":2286,"close":2287},"2025-02-24",240.28,236.18,236.99,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":2292,"close":2293},"2025-02-21",244.93,246.08,237.76,238.91,{"symbol":5,"time":2295,"open":1362,"high":2296,"low":2297,"close":2298},"2025-02-20",247.1,242.55,243.82,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2304},"2025-02-19",230.02,242.51,224.1,241.66,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":2232},"2025-02-18",217.27,220.51,215.77,{"symbol":5,"time":2311,"open":2312,"high":1919,"low":2313,"close":2314},"2025-02-14",211.24,210.63,214.61,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2317,"close":2319},"2025-02-13",204.99,209.65,209.34,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2025-02-12",201.01,205.4,200.8,205.13,{"symbol":5,"time":2327,"open":2328,"high":2225,"low":2329,"close":2330},"2025-02-11",202.93,202.64,203.46,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":2336},"2025-02-10",206.58,207.21,202.97,204.86,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2341,"close":2342},"2025-02-07",207.68,209.55,203.74,205.21,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2025-02-06",208.73,210.51,205.75,207.83,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2354},"2025-02-05",205.43,210.55,204.16,209.8,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2025-02-04",204.6,208.35,204.07,206.01,{"symbol":5,"time":2362,"open":2363,"high":2318,"low":2364,"close":2365},"2025-02-03",209.29,202.77,205.24,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2371},"2025-01-31",211.71,217.62,210.69,211.89,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2376,"close":1896},"2025-01-30",210.23,213.07,209.1,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2025-01-29",209.54,211.87,209.01,209.91,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2025-01-28",212.81,213.91,207.9,209.52,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2025-01-27",217.4,220.82,213.64,215.42,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":2400},"2025-01-24",224.62,226.04,217.13,217.37,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":1823},"2025-01-23",221.88,228.43,221.53,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2025-01-22",221.45,226.22,221.1,224.08,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":2416,"close":2408},"2025-01-21",219.23,223.65,219.16,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":2421,"close":2416},"2025-01-17",220.56,220.64,217.84,{"symbol":5,"time":2423,"open":2424,"high":2424,"low":2425,"close":2426},"2025-01-16",218.3,212.71,215.02,{"symbol":5,"time":2428,"open":2429,"high":2430,"low":2431,"close":2432},"2025-01-15",217.5,219.59,215.7,218.22,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":2438},"2025-01-14",213.16,214.83,211.54,214.65,{"symbol":5,"time":2440,"open":2319,"high":2206,"low":2195,"close":2441},"2025-01-13",212.95,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":2447},"2025-01-10",217.54,219.37,211.79,212.37,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2025-01-08",215.4,221.16,212.63,220.44,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2458,"close":2459},"2025-01-07",219.79,220.28,214.3,215.87,{"symbol":5,"time":2461,"open":2462,"high":2405,"low":2463,"close":2464},"2025-01-06",215.33,214.78,218,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2025-01-03",212.76,216.11,210.4,215.37,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2476},"2025-01-02",215.49,217.25,209.75,211.35,{"symbol":5,"time":2478,"open":1909,"high":2479,"low":2480,"close":2481},"2024-12-31",214.55,211.07,212.46,{"symbol":5,"time":2483,"open":2484,"high":2172,"low":2485,"close":2486},"2024-12-30",214.25,211.03,212.56,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2491,"close":2492},"2024-12-27",217.43,218.25,215.24,216.99,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2495,"close":1908},"2024-12-26",215.39,219.07,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2502},"2024-12-24",215.94,218.21,213.67,218.09,{"symbol":5,"time":2504,"open":1934,"high":2505,"low":2506,"close":2507},"2024-12-23",215.58,211.55,214.89,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-12-20",206.28,213.36,205.83,211.78,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2518,"close":2519},"2024-12-19",209.6,210.61,207.23,207.78,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":2525},"2024-12-18",215.16,218.95,207.26,207.77,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2530,"close":2531},"2024-12-17",215.89,217.93,212.36,213.82,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":2537},"2024-12-16",214.92,217.79,213.66,216.31,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2542,"close":2543},"2024-12-13",215.41,217.97,213.75,216.61,{"symbol":5,"time":2545,"open":1919,"high":2546,"low":2547,"close":2548},"2024-12-12",218.73,214.64,217.72,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2554},"2024-12-11",216.03,219.04,215.56,217.12,{"symbol":5,"time":2556,"open":2552,"high":2557,"low":2558,"close":2559},"2024-12-10",219.67,214.5,215.61,{"symbol":5,"time":2561,"open":2562,"high":2563,"low":2522,"close":2552},"2024-12-09",215.97,223.55,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-12-06",214.73,218.59,213.73,218.2,{"symbol":5,"time":2571,"open":2572,"high":1652,"low":2573,"close":2479},"2024-12-05",217.23,213.86,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":2424},"2024-12-04",223.11,223.21,217.86,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2584},"2024-12-03",221.58,223.33,219.95,221.54,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":1641},"2024-12-02",218.13,224.79,217.01,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2429,"close":2594},"2024-11-29",219.19,221.7,218.05,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2599,"close":2600},"2024-11-27",219.32,219.4,213.9,217.17,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-11-26",232.15,233.55,216.01,219.05,{"symbol":5,"time":2608,"open":2609,"high":1218,"low":2610,"close":2611},"2024-11-25",217.74,216,223.58,{"symbol":5,"time":2613,"open":2437,"high":2614,"low":2437,"close":2615},"2024-11-22",214.75,214.59,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-11-21",212.29,215.01,210.05,213.96,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2624,"close":2626},"2024-11-20",207.25,211.16,211.01,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":2632},"2024-11-19",207.7,210.82,206.8,210.43,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2318},"2024-11-18",206.52,209.89,206.11,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2323,"close":2642},"2024-11-15",208.77,210.38,206.35,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2647,"close":2648},"2024-11-14",213.44,215.04,211.46,212.24,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":2653,"close":2654},"2024-11-13",216.77,217.68,212.44,212.84,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2660},"2024-11-12",220.49,220.85,215.9,219.55,{"symbol":5,"time":2662,"open":2273,"high":2663,"low":2664,"close":2665},"2024-11-11",225.01,218.42,220.47,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2024-11-08",226.56,228.12,224.76,225.8,{"symbol":5,"time":2673,"open":2674,"high":1857,"low":2675,"close":2676},"2024-11-07",229.63,225.72,227.77,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":2681,"close":2682},"2024-11-06",223.68,228.09,221.94,226.25,{"symbol":5,"time":2684,"open":2685,"high":2685,"low":2686,"close":2687},"2024-11-05",219.31,215.32,217.6,{"symbol":5,"time":2689,"open":1218,"high":2690,"low":1628,"close":2691},"2024-11-04",226.78,224.19,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2696,"close":2697},"2024-11-01",223.87,226.6,223,225.48,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2702,"close":2576},"2024-10-31",230.16,230.2,220.83,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2707,"close":2266},"2024-10-30",230.78,232.99,229.88,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":2712,"close":2713},"2024-10-29",229.7,235.86,229.01,235.23,{"symbol":5,"time":2715,"open":1380,"high":2716,"low":2717,"close":2718},"2024-10-28",231.95,228.6,230.14,{"symbol":5,"time":2720,"open":2259,"high":2721,"low":2722,"close":2723},"2024-10-25",235.2,230.04,230.17,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2728,"close":2729},"2024-10-24",228.74,230.34,227.42,229.68,{"symbol":5,"time":2731,"open":1702,"high":2732,"low":1963,"close":2733},"2024-10-23",229.51,226.85,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2738,"close":2397},"2024-10-22",224.44,225.61,222.71,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":2261},"2024-10-21",226.3,226.41,222.41,{"symbol":5,"time":2745,"open":2746,"high":1668,"low":2747,"close":1272},"2024-10-18",229.17,226.97,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2752,"close":2753},"2024-10-17",232.52,233.56,227.17,227.34,{"symbol":5,"time":2755,"open":2756,"high":2727,"low":2757,"close":2758},"2024-10-16",228.85,225.96,227.49,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2411,"close":2763},"2024-10-15",236.01,236.76,225.87,{"symbol":5,"time":2765,"open":1402,"high":2766,"low":2767,"close":2768},"2024-10-14",237.03,232.7,236.43,{"symbol":5,"time":2770,"open":2771,"high":1707,"low":2771,"close":2772},"2024-10-11",229.32,232.86,{"symbol":5,"time":2774,"open":2710,"high":1673,"low":2775,"close":2776},"2024-10-10",228.67,230.7,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":1206,"close":2781},"2024-10-09",230.4,233.58,233.24,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":1276},"2024-10-08",226.74,230.51,224.31,{"symbol":5,"time":2788,"open":2789,"high":1834,"low":2790,"close":2791},"2024-10-07",225.65,224.09,226.51,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2024-10-04",231.9,232.36,226.11,228.23,{"symbol":5,"time":2799,"open":1670,"high":1828,"low":2800,"close":2668},"2024-10-03",224.46,{"symbol":5,"time":2802,"open":2803,"high":2804,"low":2805,"close":2806},"2024-10-02",224.98,229.97,223.54,227.73,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":1658,"close":2811},"2024-10-01",228.93,229.44,223.67,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":2237,"close":2723},"2024-09-30",228.9,230.56,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2820,"close":2821},"2024-09-27",234.71,235.26,231.09,232.05,{"symbol":5,"time":2823,"open":2824,"high":2825,"low":2826,"close":2827},"2024-09-26",232.62,233.98,224.81,232.46,{"symbol":5,"time":2829,"open":2303,"high":2830,"low":2303,"close":1689},"2024-09-25",227.58,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":1969,"close":2835},"2024-09-24",228.64,230.8,227.33,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-09-23",224.78,226.84,224.2,226.01,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2690},"2024-09-20",231.97,232.48,224.35,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-09-19",230,235.76,227.87,233.45,{"symbol":5,"time":2854,"open":2243,"high":2243,"low":2855,"close":2856},"2024-09-18",221.96,222.64,{"symbol":5,"time":2858,"open":1835,"high":2859,"low":2860,"close":1873},"2024-09-17",229.04,222.65,{"symbol":5,"time":2862,"open":2863,"high":2800,"low":1647,"close":2864},"2024-09-16",222.39,223.28,{"symbol":5,"time":2866,"open":2867,"high":2868,"low":2869,"close":2870},"2024-09-13",223.84,226.55,223.01,225.42,{"symbol":5,"time":2872,"open":1628,"high":2873,"low":2874,"close":2405},"2024-09-12",223.45,218.93,{"symbol":5,"time":2876,"open":2877,"high":2675,"low":2878,"close":2879},"2024-09-11",219.89,214.71,225.07,{"symbol":5,"time":2881,"open":2429,"high":2882,"low":2883,"close":2884},"2024-09-10",219.03,214.12,218.72,{"symbol":5,"time":2886,"open":2589,"high":2685,"low":2887,"close":2888},"2024-09-09",216.05,218.56,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2393},"2024-09-06",218.57,219.41,212.7,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2548,"close":2898},"2024-09-05",219.48,221.62,219.06,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2904},"2024-09-04",220.01,223.98,218.12,221.8,{"symbol":5,"time":2906,"open":2907,"high":2301,"low":2908,"close":2909},"2024-09-03",228.69,217.65,218.71,{"symbol":5,"time":2911,"open":1794,"high":2912,"low":2913,"close":2914},"2024-08-30",236.14,231.82,234.84,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":2919,"close":2920},"2024-08-29",229.49,235.11,229.48,230.89,{"symbol":5,"time":2922,"open":2923,"high":1212,"low":2924,"close":2752},"2024-08-28",231.08,225.14,{"symbol":5,"time":2926,"open":2927,"high":1235,"low":2786,"close":2259},"2024-08-27",225.11,{"symbol":5,"time":2929,"open":2930,"high":1814,"low":2931,"close":2737},"2024-08-26",227.84,223.79,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2670,"close":2936},"2024-08-23",225.85,229.21,228.39,{"symbol":5,"time":2938,"open":2242,"high":2939,"low":2940,"close":2941},"2024-08-22",228.26,221.26,221.91,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2826,"close":1840},"2024-08-21",229.52,236.86,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2024-08-20",223.96,226.02,221.39,223.49,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2957},"2024-08-19",222.43,226.08,221.49,225.95,{"symbol":5,"time":2959,"open":2267,"high":2960,"low":1655,"close":2961},"2024-08-16",223.8,223.19,{"symbol":5,"time":2963,"open":2964,"high":2965,"low":2966,"close":2811},"2024-08-15",220.45,224.24,219.42,{"symbol":5,"time":2968,"open":2969,"high":2970,"low":2971,"close":2686},"2024-08-14",216.92,218.11,212.8,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-08-13",213.25,218.6,213.2,218.01,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2176,"close":2982},"2024-08-12",212.15,213.4,212.08,{"symbol":5,"time":2984,"open":2985,"high":2568,"low":2202,"close":2986},"2024-08-09",209.95,211.31,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2393},"2024-08-08",206.19,214.14,204.27,{"symbol":5,"time":2993,"open":1928,"high":2994,"low":2995,"close":2996},"2024-08-07",211.42,200.86,201.31,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-08-06",201.36,208.7,201.18,204.88,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-08-05",206.03,209.09,198.73,200.56,{"symbol":5,"time":3010,"open":3011,"high":2375,"low":3012,"close":3013},"2024-08-02",212.48,206.71,207.96,{"symbol":5,"time":3015,"open":1702,"high":1284,"low":2651,"close":3016},"2024-08-01",218.92,{"symbol":5,"time":3018,"open":3019,"high":3020,"low":3021,"close":3022},"2024-07-31",229.76,232.16,226.94,231.38,{"symbol":5,"time":3024,"open":2756,"high":3025,"low":3026,"close":3027},"2024-07-30",230.18,222.9,224.58,{"symbol":5,"time":3029,"open":2726,"high":1857,"low":3030,"close":3031},"2024-07-29",225.33,227.4,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-07-26",225.3,227.25,222.97,226.43,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":2474,"close":3042},"2024-07-25",221.51,227.61,220.92,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":2397},"2024-07-24",230.63,230.96,223.74,{"symbol":5,"time":3049,"open":3050,"high":1258,"low":3051,"close":3052},"2024-07-23",234.1,229.03,230.32,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":3058},"2024-07-22",237.12,240.26,233.32,240.04,{"symbol":5,"time":3060,"open":3061,"high":3061,"low":3062,"close":3063},"2024-07-19",240.3,230.74,231.22,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":3068,"close":3069},"2024-07-18",236.48,241.1,236.29,238.99,{"symbol":5,"time":3071,"open":1714,"high":3072,"low":3073,"close":1809},"2024-07-17",244.14,235.41,{"symbol":5,"time":3075,"open":3076,"high":1547,"low":3077,"close":1711},"2024-07-16",239.01,237.65,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3082,"close":3083},"2024-07-15",237.14,239.77,236.1,237.72,{"symbol":5,"time":3085,"open":1329,"high":3086,"low":3087,"close":3088},"2024-07-12",242.16,236.15,238.56,{"symbol":5,"time":3090,"open":3091,"high":3092,"low":3093,"close":1851},"2024-07-11",238.76,239.2,233.67,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":3098,"close":2280},"2024-07-10",234.46,239.09,233.1,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":3103,"close":3104},"2024-07-09",233.76,234.26,230.91,232.01,{"symbol":5,"time":3106,"open":3107,"high":1408,"low":3108,"close":1864},"2024-07-08",232.18,231.67,{"symbol":5,"time":3110,"open":3111,"high":1264,"low":3112,"close":2920},"2024-07-05",231.42,228.37,{"symbol":5,"time":3114,"open":2775,"high":3115,"low":3116,"close":2301},"2024-07-03",230.99,227.04,{"symbol":5,"time":3118,"open":3119,"high":3112,"low":3119,"close":3120},"2024-07-02",224.56,228.24,{"symbol":5,"time":3122,"open":1816,"high":3123,"low":3124,"close":1691},"2024-07-01",226.95,223.92,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":3129,"close":2939},"2024-06-28",228.15,232.07,226.86,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":3134,"close":1975},"2024-06-27",227,228.44,225.98,{"symbol":5,"time":3136,"open":2771,"high":3137,"low":3138,"close":2930},"2024-06-26",229.99,226.57,{"symbol":5,"time":3140,"open":2923,"high":2923,"low":3141,"close":2727},"2024-06-25",225.84,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3146,"close":3147},"2024-06-24",231.05,231.94,228.1,228.46,{"symbol":5,"time":3149,"open":1307,"high":3150,"low":3151,"close":3144},"2024-06-21",231.88,229.07,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":3156,"close":2732},"2024-06-20",232.43,232.67,228.81,{"symbol":5,"time":3158,"open":3159,"high":2768,"low":3160,"close":3161},"2024-06-18",231.74,231.28,235.38,{"symbol":5,"time":3163,"open":3164,"high":1700,"low":3165,"close":3166},"2024-06-17",230.54,227.94,232.39,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-06-14",230.1,232.57,229.45,231.19,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3177,"close":3178},"2024-06-13",232.55,236.25,232.49,234.03,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":3184},"2024-06-12",239.03,240.58,236.44,238.44,{"symbol":5,"time":3186,"open":1210,"high":3187,"low":3188,"close":3189},"2024-06-11",236.51,233.13,236.3,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3172,"close":3194},"2024-06-10",232.29,235.98,235.37,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3199,"close":3200},"2024-06-07",236.05,237.61,233.27,234.77,{"symbol":5,"time":3202,"open":1318,"high":3203,"low":3204,"close":3205},"2024-06-06",238.38,233.29,237.41,{"symbol":5,"time":3207,"open":1273,"high":3208,"low":3063,"close":3209},"2024-06-05",235.97,235.68,{"symbol":5,"time":3211,"open":1270,"high":3107,"low":3212,"close":3045},"2024-06-04",228.95,{"symbol":5,"time":3214,"open":3215,"high":3068,"low":3216,"close":3217},"2024-06-03",235.09,228.51,232.21,{"symbol":5,"time":3219,"open":3169,"high":3220,"low":3221,"close":3222},"2024-05-31",234.73,227.65,234.49,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":1863,"close":2849},"2024-05-30",228.68,230.69,{"symbol":5,"time":3228,"open":3229,"high":1609,"low":3230,"close":3127},"2024-05-29",229.74,227.83,{"symbol":5,"time":3232,"open":1599,"high":1222,"low":1599,"close":3233},"2024-05-28",233.44,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":1231,"close":3238},"2024-05-24",236.33,238.32,232.51,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":1273,"close":3243},"2024-05-23",240.88,241.88,234.56,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3249},"2024-05-22",227.79,240.37,224.75,240.16,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":2479,"close":3254},"2024-05-21",215.2,217.08,216.64,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3259,"close":3260},"2024-05-20",214.96,218.7,213.94,217.48,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":3265,"close":2177},"2024-05-17",214.51,215.63,212.97,{"symbol":5,"time":3267,"open":2610,"high":2610,"low":2536,"close":2883},"2024-05-16",{"symbol":5,"time":3269,"open":3270,"high":2659,"low":2425,"close":1910},"2024-05-15",214.43,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":3012,"close":3275},"2024-05-14",209,212.42,211.94,{"symbol":5,"time":3277,"open":3278,"high":2475,"low":3279,"close":3280},"2024-05-13",208.83,208.05,208.38,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":2365,"close":3285},"2024-05-10",205.95,207.76,207.19,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":3291},"2024-05-09",204.48,205.46,203.7,204.79,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":2336},"2024-05-08",202.39,205,201.81,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":3301,"close":3302},"2024-05-07",204.5,205.77,203.53,203.57,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3307,"close":3308},"2024-05-06",200.17,203.43,200,203.32,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":3311,"close":3313},"2024-05-03",199.04,201.83,199.63,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2024-05-02",196.1,197.32,191.59,196.49,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2024-05-01",197.06,199.52,193.85,193.89,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3330,"close":3331},"2024-04-30",203.63,204.2,200.5,200.61,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":3337},"2024-04-29",200.81,203.98,200.64,203.9,{"symbol":5,"time":3339,"open":3322,"high":3340,"low":3341,"close":3342},"2024-04-26",202.6,196.97,201.97,{"symbol":5,"time":3344,"open":2014,"high":3345,"low":3346,"close":3347},"2024-04-25",199.1,195.1,197.94,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-04-24",200.03,201.68,195.03,196.5,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3359},"2024-04-23",187,190.86,186.43,189.93,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":3365},"2024-04-22",184.44,188.31,183.19,186.31,{"symbol":5,"time":3367,"open":3368,"high":3369,"low":3370,"close":3371},"2024-04-19",187.09,187.93,182.57,183.36,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":3377},"2024-04-18",188.32,190.2,186.6,187.58,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3382,"close":3383},"2024-04-17",192.42,192.83,189.2,189.43,{"symbol":5,"time":3385,"open":3386,"high":3387,"low":3388,"close":3389},"2024-04-16",192.75,194.04,190.47,191.23,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":3394,"close":3395},"2024-04-15",194.95,195.88,189.23,190.29,{"symbol":5,"time":3397,"open":3352,"high":3398,"low":3399,"close":3400},"2024-04-12",196.66,192.08,192.27,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":3405,"close":3406},"2024-04-11",197.96,199.09,194.24,198.64,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3411,"close":3412},"2024-04-10",200.38,200.75,195.4,196.33,{"symbol":5,"time":3414,"open":3415,"high":3329,"low":3416,"close":3417},"2024-04-09",198.51,197.92,204.12,{"symbol":5,"time":3419,"open":3420,"high":3421,"low":3422,"close":3423},"2024-04-08",194.63,196.98,194.03,196.69,{"symbol":5,"time":3425,"open":3426,"high":3427,"low":3428,"close":3429},"2024-04-05",192.63,195.66,191.17,194.76,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":3434,"close":3435},"2024-04-04",198.35,198.7,191.33,191.95,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":3440,"close":3441},"2024-04-03",193,196.67,192.65,195.36,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2024-04-02",195.22,195.58,192.74,194.88,{"symbol":5,"time":3449,"open":2003,"high":3450,"low":3451,"close":3452},"2024-04-01",199.69,196.18,196.62,{"symbol":5,"time":3454,"open":3387,"high":3455,"low":3456,"close":3457},"2024-03-28",198.57,193.93,197.79,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2024-03-27",190.68,193.4,189.38,193.33,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":3469},"2024-03-26",190.63,191.93,188.76,188.96,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3474,"close":3466},"2024-03-25",190.81,192.11,190.43,{"symbol":5,"time":3476,"open":3477,"high":3478,"low":3479,"close":3480},"2024-03-22",195.29,195.62,192.55,193.51,{"symbol":5,"time":3482,"open":1996,"high":3483,"low":3484,"close":3485},"2024-03-21",198.67,194.3,195.15,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":2040,"close":3490},"2024-03-20",190.46,194.75,194.32,{"symbol":5,"time":3492,"open":3493,"high":3494,"low":3495,"close":3496},"2024-03-19",190.33,191.08,188.1,190.54,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3501,"close":3502},"2024-03-18",197.21,198.29,191.12,191.22,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3505,"close":3507},"2024-03-15",188.75,195.92,195.2,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":3513},"2024-03-14",199.06,199.9,193.54,194.43,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3519},"2024-03-13",198.45,199.83,197.42,198.6,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3524,"close":3525},"2024-03-12",199.3,199.6,196.53,199.2,{"symbol":5,"time":3527,"open":3528,"high":3529,"low":3528,"close":3530},"2024-03-11",194.6,198.49,198.21,{"symbol":5,"time":3532,"open":3533,"high":3534,"low":3445,"close":3535},"2024-03-08",199,199.67,195.94,{"symbol":5,"time":3537,"open":3538,"high":3539,"low":3538,"close":3540},"2024-03-07",193.68,199.39,198.24,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":3546},"2024-03-06",191.37,194,190.39,191.7,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3551,"close":3552},"2024-03-05",193.29,195.05,188.89,189.8,{"symbol":5,"time":3554,"open":3555,"high":3556,"low":3557,"close":3558},"2024-03-04",195.83,196.23,193.7,194.66,{"symbol":5,"time":3560,"open":3479,"high":3561,"low":3562,"close":2008},"2024-03-01",197.22,191.62,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3468,"close":2130},"2024-02-29",190.13,192.29,{"symbol":5,"time":3568,"open":3569,"high":3570,"low":3571,"close":3572},"2024-02-28",187.2,188.65,186.22,187.76,{"symbol":5,"time":3574,"open":3552,"high":3575,"low":3576,"close":3577},"2024-02-27",190.37,187.99,189.07,{"symbol":5,"time":3579,"open":3580,"high":3581,"low":3582,"close":3583},"2024-02-26",191.28,191.49,188.88,189.01,{"symbol":5,"time":3585,"open":3586,"high":3586,"low":3587,"close":3588},"2024-02-23",193.06,189.87,190.11,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3593,"close":3594},"2024-02-22",197.14,197.34,189.04,191.91,{"symbol":5,"time":3596,"open":3597,"high":3598,"low":3599,"close":2041},"2024-02-21",190.26,194.29,190.17,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":3604,"close":3605},"2024-02-20",187.25,189.51,186.02,189.4,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3610,"close":3611},"2024-02-16",187.59,190.52,186.06,188.24,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3616,"close":3617},"2024-02-15",187.78,189.33,186.69,187.54,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":3622,"close":3623},"2024-02-14",185.91,187.08,184.75,186.32,{"symbol":5,"time":3625,"open":3626,"high":3627,"low":3628,"close":3629},"2024-02-13",188.16,188.95,183.01,184.69,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":3634,"close":3635},"2024-02-12",194.68,195.68,192.61,194.05,{"symbol":5,"time":3637,"open":3638,"high":3638,"low":3639,"close":3640},"2024-02-09",195.53,193.45,195.02,{"symbol":5,"time":3642,"open":3643,"high":3644,"low":3594,"close":3645},"2024-02-08",192.97,195.17,194.06,{"symbol":5,"time":3647,"open":3648,"high":3649,"low":3582,"close":3650},"2024-02-07",191.83,192.82,191.97,{"symbol":5,"time":3652,"open":3653,"high":3653,"low":3654,"close":3655},"2024-02-06",193.21,189.02,189.71,{"symbol":5,"time":3657,"open":3658,"high":3659,"low":3660,"close":3661},"2024-02-05",192.79,193.99,190.42,192.56,{"symbol":5,"time":3663,"open":3493,"high":3664,"low":3665,"close":3666},"2024-02-02",192.88,189.74,192.1,{"symbol":5,"time":3668,"open":3473,"high":3426,"low":3669,"close":3670},"2024-02-01",188.74,192.01,{"symbol":5,"time":3672,"open":3480,"high":3673,"low":3562,"close":3674},"2024-01-31",196.09,192.36,{"symbol":5,"time":3676,"open":3555,"high":3677,"low":3678,"close":3679},"2024-01-30",196.56,193.35,194.74,{"symbol":5,"time":3681,"open":3682,"high":3317,"low":3683,"close":3684},"2024-01-29",193.94,192.92,197.2,{"symbol":5,"time":3686,"open":3687,"high":3688,"low":3689,"close":3456},"2024-01-26",195.32,196.47,193.47,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2024-01-25",202,202.05,196.96,197.3,{"symbol":5,"time":3697,"open":2995,"high":3698,"low":2014,"close":3699},"2024-01-24",202.44,198.3,{"symbol":5,"time":3701,"open":3591,"high":3702,"low":3703,"close":3704},"2024-01-23",201.57,196.89,201.37,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3709,"close":3710},"2024-01-22",196,197.85,195.47,197.31,{"symbol":5,"time":3712,"open":3713,"high":3445,"low":3714,"close":3715},"2024-01-19",191.36,191.04,194.77,{"symbol":5,"time":3717,"open":2034,"high":3718,"low":3719,"close":3720},"2024-01-18",190.72,187.71,189.97,{"symbol":5,"time":3722,"open":3723,"high":3724,"low":3725,"close":3726},"2024-01-17",184.68,185.7,182.88,185.43,{"symbol":5,"time":3728,"open":3729,"high":3730,"low":3731,"close":3732},"2024-01-16",187.85,189.37,185.45,187.79,{"symbol":5,"time":3734,"open":3735,"high":3736,"low":3737,"close":3738},"2024-01-12",189.69,190.31,187.42,188.36,{"symbol":5,"time":3740,"open":3741,"high":3742,"low":3743,"close":3469},"2024-01-11",188.38,189.76,185.73,{"symbol":5,"time":3745,"open":3746,"high":3746,"low":3747,"close":3748},"2024-01-10",189.62,186.35,188.37,{"symbol":5,"time":3750,"open":3751,"high":3752,"low":3753,"close":3742},"2024-01-09",186.5,190.32,185.89,{"symbol":5,"time":3755,"open":3756,"high":3757,"low":3758,"close":3759},"2024-01-08",187.18,189.46,187.01,188.98,{"symbol":5,"time":3761,"open":3762,"high":3763,"low":3764,"close":3765},"2024-01-05",186.01,187.8,184.98,186.55,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3770,"close":3771},"2024-01-04",181.9,186.89,181.81,186.07,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":3776,"close":3469},"2024-01-03",190.77,191.1,188.66,{"symbol":5,"time":3778,"open":3779,"high":3779,"low":3780,"close":3781},"2024-01-02",197.07,191.51,193.58,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":3787},"2023-12-29",199.87,200.7,198.09,198.56,{"symbol":5,"time":3789,"open":2995,"high":3790,"low":2015,"close":3791},"2023-12-28",201.47,200.24,{"symbol":5,"time":3793,"open":3794,"high":3795,"low":3796,"close":3797},"2023-12-27",198.87,199.44,198.08,199.35,{"symbol":5,"time":3799,"open":3800,"high":3517,"low":3801,"close":3794},"2023-12-26",197.9,197.54,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3806,"close":3807},"2023-12-22",197.62,199.46,195.73,197.1,{"symbol":5,"time":3809,"open":2143,"high":3810,"low":3715,"close":3811},"2023-12-21",197.7,196.28,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3816,"close":3817},"2023-12-20",196.26,197.44,192.06,192.19,{"symbol":5,"time":3819,"open":3810,"high":3820,"low":3423,"close":3821},"2023-12-19",198.1,197.83,{"symbol":5,"time":3823,"open":3824,"high":3825,"low":2008,"close":3826},"2023-12-18",200.88,201.19,196.59,{"symbol":5,"time":3828,"open":3829,"high":2364,"low":3830,"close":3824},"2023-12-15",201.94,200.02,{"symbol":5,"time":3832,"open":3833,"high":2141,"low":3833,"close":3305},"2023-12-14",193.19,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3400},"2023-12-13",191.41,193.09,189.66,{"symbol":5,"time":3840,"open":3841,"high":2051,"low":3842,"close":3843},"2023-12-12",190.22,189.12,190.97,{"symbol":5,"time":3845,"open":3846,"high":3847,"low":3848,"close":3565},"2023-12-11",185.65,191.11,185.56,{"symbol":5,"time":3850,"open":3851,"high":3852,"low":3853,"close":3854},"2023-12-08",184.25,186.3,183.81,184.88,{"symbol":5,"time":3856,"open":3857,"high":3858,"low":3859,"close":3860},"2023-12-07",182.34,185.72,180.37,184.38,{"symbol":5,"time":3862,"open":3863,"high":3863,"low":3864,"close":3865},"2023-12-06",183,180.17,180.57,{"symbol":5,"time":3867,"open":3868,"high":3869,"low":3870,"close":3871},"2023-12-05",182.22,182.51,179.63,180.63,{"symbol":5,"time":3873,"open":3874,"high":3875,"low":3876,"close":2091},"2023-12-04",181.66,183.45,180.18,{"symbol":5,"time":3878,"open":3879,"high":3880,"low":3881,"close":3882},"2023-12-01",182.77,183.88,181.16,183.07,{"symbol":5,"time":3884,"open":3885,"high":3886,"low":3887,"close":3888},"2023-11-30",183.18,183.5,180.76,183.38,{"symbol":5,"time":3890,"open":3891,"high":3892,"low":3893,"close":3894},"2023-11-29",185.29,186.93,182.53,182.71,{"symbol":5,"time":3896,"open":2091,"high":3897,"low":3857,"close":3898},"2023-11-28",184.55,183.2,{"symbol":5,"time":3900,"open":3901,"high":3860,"low":3902,"close":3903},"2023-11-27",182.66,181.43,183.77,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-11-24",182.8,183.39,182.21,183.05,{"symbol":5,"time":3911,"open":3912,"high":3913,"low":3914,"close":3915},"2023-11-22",182.16,184.21,181.44,182.67,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":3920,"close":3921},"2023-11-21",183.06,184.53,179.44,181.25,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":3924,"close":3926},"2023-11-20",182.09,184.7,183.82,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":3909},"2023-11-17",182.92,183.57,181.12,{"symbol":5,"time":3933,"open":3934,"high":3874,"low":3935,"close":3936},"2023-11-16",181.33,178.66,179.84,{"symbol":5,"time":3938,"open":3939,"high":3940,"low":3939,"close":3941},"2023-11-15",179.02,182.81,180.78,{"symbol":5,"time":3943,"open":3944,"high":3945,"low":3946,"close":3947},"2023-11-14",175.2,178.3,175,177.58,{"symbol":5,"time":3949,"open":3950,"high":3951,"low":3952,"close":3953},"2023-11-13",170.75,171.62,170.1,170.66,{"symbol":5,"time":3955,"open":3956,"high":3957,"low":3958,"close":3959},"2023-11-10",169.28,172.99,167.84,172.32,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3964,"close":3965},"2023-11-09",169.48,170.62,166.78,167.13,{"symbol":5,"time":3967,"open":3968,"high":3969,"low":3970,"close":3971},"2023-11-08",168.5,170.5,167.5,168.91,{"symbol":5,"time":3973,"open":3974,"high":3975,"low":3976,"close":3977},"2023-11-07",167.57,169.12,166.94,168.11,{"symbol":5,"time":3979,"open":3980,"high":3981,"low":3982,"close":3974},"2023-11-06",167.44,168.92,165.59,{"symbol":5,"time":3984,"open":3985,"high":3986,"low":3985,"close":3987},"2023-11-03",165.94,169.46,167.92,{"symbol":5,"time":3989,"open":3990,"high":3991,"low":3992,"close":3993},"2023-11-02",161.98,165.27,161.64,164.34,{"symbol":5,"time":3995,"open":3996,"high":3997,"low":3998,"close":3999},"2023-11-01",157.46,159.48,155.47,159.24,{"symbol":5,"time":4001,"open":4002,"high":4003,"low":4004,"close":4005},"2023-10-31",156.5,157.64,155.16,157.33,{"symbol":5,"time":4007,"open":4008,"high":4009,"low":4010,"close":4011},"2023-10-30",157.62,158.02,154.99,155.88,{"symbol":5,"time":4013,"open":4014,"high":4015,"low":4016,"close":4017},"2023-10-27",161.48,162.49,159.8,160.57,{"symbol":5,"time":4019,"open":4020,"high":4021,"low":4022,"close":4023},"2023-10-26",160.87,163.93,160.68,160.86,{"symbol":5,"time":4025,"open":4026,"high":4015,"low":4027,"close":4028},"2023-10-25",162.01,159,159.79,{"symbol":5,"time":4030,"open":4031,"high":4032,"low":4033,"close":4034},"2023-10-24",164.62,165.32,162.85,164.93,{"symbol":5,"time":4036,"open":4037,"high":4038,"low":4039,"close":4040},"2023-10-23",165.55,167.31,163.65,163.87,{"symbol":5,"time":4042,"open":4043,"high":4044,"low":4045,"close":4046},"2023-10-20",169.02,169.74,166.01,166.52,{"symbol":5,"time":4048,"open":4049,"high":4050,"low":4051,"close":4052},"2023-10-19",172.93,173.03,168.23,168.72,{"symbol":5,"time":4054,"open":4055,"high":4056,"low":4057,"close":4058},"2023-10-18",170.7,172.96,169.72,171.27,{"symbol":5,"time":4060,"open":4061,"high":4062,"low":4063,"close":4064},"2023-10-17",169.49,174.07,168.73,172.61,{"symbol":5,"time":4066,"open":4067,"high":4068,"low":4069,"close":4070},"2023-10-16",171.73,173.75,171.5,172.75,{"symbol":5,"time":4072,"open":4073,"high":4074,"low":4075,"close":4076},"2023-10-13",173.98,174.26,170.03,171.07,{"symbol":5,"time":4078,"open":4079,"high":4080,"low":4081,"close":4082},"2023-10-12",175.89,176.18,172.22,173.6,{"symbol":5,"time":4084,"open":4085,"high":4086,"low":4087,"close":4088},"2023-10-11",176.37,177.1,173.24,174.92,{"symbol":5,"time":4090,"open":4091,"high":4092,"low":4093,"close":4094},"2023-10-10",173.65,177.57,173.47,175.97,{"symbol":5,"time":4096,"open":4097,"high":4098,"low":4099,"close":4100},"2023-10-09",172.85,173.9,171.43,173.32,{"symbol":5,"time":4102,"open":4103,"high":4104,"low":4105,"close":4106},"2023-10-06",170.71,175.29,170.13,173.97,{"symbol":5,"time":4108,"open":4109,"high":4110,"low":4111,"close":4112},"2023-10-05",174.22,174.63,169.89,172.1,{"symbol":5,"time":4114,"open":4115,"high":4116,"low":4117,"close":4118},"2023-10-04",172.59,174.33,171.72,173.79,{"symbol":5,"time":4120,"open":4121,"high":4122,"low":4123,"close":4124},"2023-10-03",173.78,176.4,170.49,171.51,{"symbol":5,"time":4126,"open":3946,"high":4127,"low":4128,"close":4129},"2023-10-02",176.9,173.69,175.43,{"symbol":5,"time":4131,"open":4132,"high":4133,"low":4134,"close":4135},"2023-09-29",177.96,178.61,174.13,175.09,{"symbol":5,"time":4137,"open":4138,"high":4139,"low":4140,"close":2125},"2023-09-28",172.81,177.62,172.26,{"symbol":5,"time":4142,"open":3957,"high":4143,"low":4144,"close":4138},"2023-09-27",174,170.65,{"symbol":5,"time":4146,"open":4147,"high":4148,"low":4149,"close":4150},"2023-09-26",173.36,173.82,171.42,172.34,{"symbol":5,"time":4152,"open":4153,"high":2093,"low":4154,"close":4129},"2023-09-25",174.5,173.06,{"symbol":5,"time":4156,"open":2070,"high":4157,"low":4074,"close":4158},"2023-09-22",176.88,175.48,{"symbol":5,"time":4160,"open":4161,"high":4162,"low":4163,"close":4164},"2023-09-21",175.4,176.66,173.4,173.84,[4166,4172,4177,4182,4187,4192,4197,4202,4207,4212,4217,4222,4227,4232,4236,4241,4246,4251,4256,4261,4266,4269,4274,4278,4283,4288,4293,4298,4303,4308,4313,4318,4323,4328,4333,4338,4343,4348,4353,4358,4363,4368,4373,4378,4383,4388,4393,4398,4403,4408,4413,4418,4423,4428,4432,4437,4441,4446,4451,4455,4459,4464,4469,4474,4479,4484,4489,4494,4499,4504,4509,4514,4518,4523,4528,4532,4537,4542,4546,4551,4556,4561,4566,4571,4576,4581,4585,4590,4595,4600,4604,4608,4613,4618,4622,4627,4632,4637,4642,4647,4652,4657,4662,4667,4672,4677,4682,4686,4691,4696,4701,4706,4711,4716,4721,4726,4731,4736,4741,4746,4751,4756,4761,4766,4771,4776,4781,4786,4791,4796,4801,4806,4811,4816,4821,4826,4831,4836,4841,4846,4851,4856,4861,4866,4871,4876,4881,4886,4891,4896,4901,4905,4910,4915,4920,4925,4930,4935,4940,4944,4949,4953,4958,4963,4968,4973,4978,4983,4987,4990,4995,5000,5004,5008,5011,5015,5019,5024,5027,5032,5037,5042,5047,5051,5056,5061,5065,5069,5073,5078,5083,5088,5092,5097,5101,5106,5111,5116,5121,5126,5130,5135,5140,5145,5150,5155,5160,5165,5170,5174,5178,5183,5186,5191,5196,5201,5206,5210,5212,5216,5221,5226,5230,5235,5239,5244,5249,5254,5257,5262,5267,5272,5277,5280,5285,5290,5295,5299,5304,5308,5313,5317,5322,5327,5332,5337,5342,5347,5352,5356,5360,5364,5369,5374,5379,5384,5389,5394,5399,5404,5409,5413,5418,5423,5428,5433,5437],{"symbol":4167,"time":26,"open":4168,"high":4169,"low":4170,"close":4171},"SPY",761.31,762,757.97,761.69,{"symbol":4167,"time":32,"open":4173,"high":4174,"low":4175,"close":4176},763.15,763.57,759.96,762.6,{"symbol":4167,"time":38,"open":4178,"high":4179,"low":4180,"close":4181},759.5,761.67,749.6,754.05,{"symbol":4167,"time":44,"open":4183,"high":4184,"low":4185,"close":4186},760.12,760.35,756.15,757.39,{"symbol":4167,"time":50,"open":4188,"high":4189,"low":4190,"close":4191},759,763.52,757.93,760.88,{"symbol":4167,"time":56,"open":4193,"high":4194,"low":4195,"close":4196},764.72,766.38,763.6,764.29,{"symbol":4167,"time":61,"open":4198,"high":4199,"low":4200,"close":4201},758.03,760.11,756.64,757.83,{"symbol":4167,"time":67,"open":4203,"high":4204,"low":4205,"close":4206},764.08,764.47,760.94,762.4,{"symbol":4167,"time":72,"open":4208,"high":4209,"low":4210,"close":4211},769.07,769.7,765.14,765.96,{"symbol":4167,"time":78,"open":4213,"high":4214,"low":4215,"close":4216},772.01,772.87,769,770.19,{"symbol":4167,"time":84,"open":4218,"high":4219,"low":4220,"close":4221},767.9,774.03,767.45,773.17,{"symbol":4167,"time":90,"open":4223,"high":4224,"low":4225,"close":4226},762.45,766.43,761.73,765.16,{"symbol":4167,"time":96,"open":4228,"high":4229,"low":4230,"close":4231},762.01,764.67,759.48,761.78,{"symbol":4167,"time":102,"open":4233,"high":4234,"low":4193,"close":4235},767.33,768,767.05,{"symbol":4167,"time":108,"open":4237,"high":4238,"low":4239,"close":4240},771.76,775.3,768.31,769.35,{"symbol":4167,"time":113,"open":4242,"high":4243,"low":4244,"close":4245},768.5,772.36,767.16,771.1,{"symbol":4167,"time":119,"open":4247,"high":4248,"low":4249,"close":4250},764.73,767.35,763.93,766.08,{"symbol":4167,"time":125,"open":4252,"high":4253,"low":4254,"close":4255},766.16,766.78,763.05,765.91,{"symbol":4167,"time":131,"open":4257,"high":4258,"low":4259,"close":4260},764.78,765.22,762.08,763.47,{"symbol":4167,"time":137,"open":4262,"high":4263,"low":4264,"close":4265},766.05,767.85,764.17,765.72,{"symbol":4167,"time":143,"open":4211,"high":4267,"low":4268,"close":4176},768.15,762.04,{"symbol":4167,"time":149,"open":4270,"high":4271,"low":4272,"close":4273},770.36,772.47,768.1,769.06,{"symbol":4167,"time":155,"open":4275,"high":4276,"low":4277,"close":4220},768.7,769.5,766.92,{"symbol":4167,"time":161,"open":4279,"high":4280,"low":4281,"close":4282},776.18,776.78,772.51,772.67,{"symbol":4167,"time":167,"open":4284,"high":4285,"low":4286,"close":4287},778.54,778.8,775.43,776.34,{"symbol":4167,"time":173,"open":4289,"high":4290,"low":4291,"close":4292},774.87,779.37,774.11,777.88,{"symbol":4167,"time":179,"open":4294,"high":4295,"low":4296,"close":4297},774.71,774.9,771.28,772.49,{"symbol":4167,"time":185,"open":4299,"high":4300,"low":4301,"close":4302},774.53,774.61,769.2,770.56,{"symbol":4167,"time":191,"open":4304,"high":4305,"low":4306,"close":4307},772.6,775.05,771.62,773.03,{"symbol":4167,"time":197,"open":4309,"high":4310,"low":4311,"close":4312},771.02,773.92,769.61,773.26,{"symbol":4167,"time":203,"open":4314,"high":4315,"low":4316,"close":4317},770.21,771.82,767.46,768.56,{"symbol":4167,"time":208,"open":4319,"high":4320,"low":4321,"close":4322},775.85,776.85,769.51,769.79,{"symbol":4167,"time":214,"open":4324,"high":4325,"low":4326,"close":4327},760.63,773.41,760.52,771.33,{"symbol":4167,"time":220,"open":4329,"high":4330,"low":4331,"close":4332},749.44,758.58,748.8,757.67,{"symbol":4167,"time":226,"open":4334,"high":4335,"low":4336,"close":4337},744.68,748.9,737.68,747.03,{"symbol":4167,"time":232,"open":4339,"high":4340,"low":4341,"close":4342},736.05,742.45,734.59,741.69,{"symbol":4167,"time":238,"open":4344,"high":4345,"low":4346,"close":4347},739.97,742.68,729.1,729.46,{"symbol":4167,"time":244,"open":4349,"high":4350,"low":4351,"close":4352},739.19,742.79,735.98,740.86,{"symbol":4167,"time":250,"open":4354,"high":4355,"low":4356,"close":4357},744.91,745.53,735.87,739.09,{"symbol":4167,"time":256,"open":4359,"high":4360,"low":4361,"close":4362},738.51,743.72,737.29,738.93,{"symbol":4167,"time":261,"open":4364,"high":4365,"low":4366,"close":4367},739.37,742.56,735.21,738.18,{"symbol":4167,"time":267,"open":4369,"high":4370,"low":4371,"close":4372},746.62,750.02,746.37,747.41,{"symbol":4167,"time":271,"open":4374,"high":4375,"low":4376,"close":4377},746.29,749.04,744.18,748.28,{"symbol":4167,"time":276,"open":4379,"high":4380,"low":4381,"close":4382},747.06,748.73,741.51,742.09,{"symbol":4167,"time":281,"open":4384,"high":4385,"low":4386,"close":4387},742.08,747.29,740.8,743.29,{"symbol":4167,"time":286,"open":4389,"high":4390,"low":4391,"close":4392},752.76,754.57,747.88,750.72,{"symbol":4167,"time":292,"open":4394,"high":4395,"low":4396,"close":4397},754.24,755.58,750.2,754.81,{"symbol":4167,"time":298,"open":4399,"high":4400,"low":4401,"close":4402},750.91,753.34,748.66,751.83,{"symbol":4167,"time":304,"open":4404,"high":4405,"low":4406,"close":4407},752.47,753.91,748,749.17,{"symbol":4167,"time":310,"open":4409,"high":4410,"low":4411,"close":4412},752.05,755.42,748.1,754.95,{"symbol":4167,"time":316,"open":4414,"high":4415,"low":4416,"close":4417},747.35,751.97,745.59,751.71,{"symbol":4167,"time":322,"open":4419,"high":4420,"low":4421,"close":4422},743.16,746.15,739.51,745.4,{"symbol":4167,"time":327,"open":4424,"high":4425,"low":4426,"close":4427},750.22,750.96,745.21,747.71,{"symbol":4167,"time":333,"open":4429,"high":4430,"low":4372,"close":4431},748.74,752.41,751.28,{"symbol":4167,"time":338,"open":4433,"high":4434,"low":4435,"close":4436},747.4,751.31,740.03,744.78,{"symbol":4167,"time":344,"open":4438,"high":4329,"low":4439,"close":4440},745,742.38,745.76,{"symbol":4167,"time":350,"open":4442,"high":4443,"low":4444,"close":4445},741.29,748.02,740.89,746.77,{"symbol":4167,"time":356,"open":4447,"high":4448,"low":4449,"close":4450},736.53,741.56,732.09,741,{"symbol":4167,"time":361,"open":4452,"high":4447,"low":4453,"close":4454},728.95,716.58,728.99,{"symbol":4167,"time":367,"open":4456,"high":4364,"low":4457,"close":4458},738.91,729.6,734.3,{"symbol":4167,"time":373,"open":4460,"high":4461,"low":4462,"close":4463},735.17,739.95,730.84,733.24,{"symbol":4167,"time":379,"open":4465,"high":4466,"low":4467,"close":4468},733.81,739.63,732.3,733.58,{"symbol":4167,"time":384,"open":4470,"high":4471,"low":4472,"close":4473},747.7,750.18,743.13,744.39,{"symbol":4167,"time":390,"open":4475,"high":4476,"low":4477,"close":4478},747.76,748.23,743.86,746.74,{"symbol":4167,"time":395,"open":4480,"high":4481,"low":4482,"close":4483},751.29,752.15,739.22,740.96,{"symbol":4167,"time":401,"open":4485,"high":4486,"low":4487,"close":4488},754.55,755.44,749.88,750.33,{"symbol":4167,"time":407,"open":4490,"high":4491,"low":4492,"close":4493},751.85,756.68,751.76,754.83,{"symbol":4167,"time":413,"open":4495,"high":4496,"low":4497,"close":4498},740.71,744.44,735.03,741.75,{"symbol":4167,"time":419,"open":4500,"high":4501,"low":4502,"close":4503},728.76,740,724.41,737.76,{"symbol":4167,"time":425,"open":4505,"high":4506,"low":4507,"close":4508},733.39,738.38,725.33,725.43,{"symbol":4167,"time":431,"open":4510,"high":4511,"low":4512,"close":4513},743.63,746.9,722.59,737.05,{"symbol":4167,"time":436,"open":4515,"high":4516,"low":4517,"close":4482},743.36,745.34,738.19,{"symbol":4167,"time":442,"open":4519,"high":4520,"low":4521,"close":4522},752.31,752.82,735.53,737.55,{"symbol":4167,"time":448,"open":4524,"high":4525,"low":4526,"close":4527},752.1,758.31,751.47,757.09,{"symbol":4167,"time":454,"open":4529,"high":4530,"low":4531,"close":4394},758.15,758.8,753.57,{"symbol":4167,"time":459,"open":4533,"high":4534,"low":4535,"close":4536},757.03,760.4,756.75,759.57,{"symbol":4167,"time":465,"open":4538,"high":4539,"low":4540,"close":4541},755.36,760.28,754.69,758.54,{"symbol":4167,"time":471,"open":4543,"high":4544,"low":4540,"close":4545},755.9,758.08,756.48,{"symbol":4167,"time":476,"open":4547,"high":4548,"low":4549,"close":4550},750.25,755.15,749.23,754.6,{"symbol":4167,"time":481,"open":4552,"high":4553,"low":4554,"close":4555},750.88,751.38,748.22,750.46,{"symbol":4167,"time":486,"open":4557,"high":4558,"low":4559,"close":4560},750.01,752.13,748.37,750.59,{"symbol":4167,"time":491,"open":4562,"high":4563,"low":4564,"close":4565},746.24,748.94,744.48,745.64,{"symbol":4167,"time":497,"open":4567,"high":4568,"low":4569,"close":4570},738.64,744.87,737.03,742.72,{"symbol":4167,"time":503,"open":4572,"high":4573,"low":4574,"close":4575},735.71,741.87,733.89,741.25,{"symbol":4167,"time":509,"open":4577,"high":4578,"low":4579,"close":4580},734.78,737.65,731.53,733.73,{"symbol":4167,"time":515,"open":4582,"high":4583,"low":4505,"close":4584},739.83,741.42,738.65,{"symbol":4167,"time":521,"open":4586,"high":4587,"low":4588,"close":4589},741.79,743.46,737.96,739.17,{"symbol":4167,"time":527,"open":4591,"high":4592,"low":4593,"close":4594},743.65,749.53,743.56,748.17,{"symbol":4167,"time":533,"open":4596,"high":4597,"low":4598,"close":4599},738.47,743.91,735.47,742.31,{"symbol":4167,"time":539,"open":4601,"high":4602,"low":4603,"close":4367},736.89,738.84,731.83,{"symbol":4167,"time":545,"open":4605,"high":4606,"low":4605,"close":4607},736.45,740.79,739.3,{"symbol":4167,"time":551,"open":4609,"high":4610,"low":4611,"close":4612},734.93,738.08,734.57,737.62,{"symbol":4167,"time":557,"open":4614,"high":4615,"low":4616,"close":4617},735.05,736.13,729.75,731.58,{"symbol":4167,"time":563,"open":4619,"high":4341,"low":4620,"close":4621},728.16,727.82,733.83,{"symbol":4167,"time":568,"open":4623,"high":4624,"low":4625,"close":4626},721.77,725.04,721.49,723.77,{"symbol":4167,"time":574,"open":4628,"high":4629,"low":4630,"close":4631},720.07,722.12,714.99,718.01,{"symbol":4167,"time":579,"open":4633,"high":4634,"low":4635,"close":4636},721.25,724.87,720.47,720.65,{"symbol":4167,"time":585,"open":4638,"high":4639,"low":4640,"close":4641},714.63,719.79,710.45,718.66,{"symbol":4167,"time":590,"open":4643,"high":4644,"low":4645,"close":4646},711,712.2,708.37,711.58,{"symbol":4167,"time":595,"open":4648,"high":4649,"low":4650,"close":4651},711.82,712.88,709.25,711.69,{"symbol":4167,"time":601,"open":4653,"high":4654,"low":4655,"close":4656},713.17,715.63,712.3,715.17,{"symbol":4167,"time":607,"open":4658,"high":4659,"low":4660,"close":4661},710.75,714.47,709.01,713.94,{"symbol":4167,"time":613,"open":4663,"high":4664,"low":4665,"close":4666},709.5,712.36,702.28,708.45,{"symbol":4167,"time":619,"open":4668,"high":4669,"low":4670,"close":4671},709.15,711.45,708.22,711.21,{"symbol":4167,"time":625,"open":4673,"high":4674,"low":4675,"close":4676},710.28,711.28,702.64,704.08,{"symbol":4167,"time":630,"open":4678,"high":4679,"low":4680,"close":4681},708.78,709.91,706.14,708.72,{"symbol":4167,"time":636,"open":4680,"high":4683,"low":4684,"close":4685},712.39,705.76,710.14,{"symbol":4167,"time":642,"open":4687,"high":4688,"low":4689,"close":4690},701.06,702.78,698.53,701.66,{"symbol":4167,"time":648,"open":4692,"high":4693,"low":4694,"close":4695},695.26,700.28,694.2,699.94,{"symbol":4167,"time":654,"open":4697,"high":4698,"low":4699,"close":4700},687.69,694.58,687.66,694.46,{"symbol":4167,"time":660,"open":4702,"high":4703,"low":4704,"close":4705},677.41,686.3,676.58,686.1,{"symbol":4167,"time":666,"open":4707,"high":4708,"low":4709,"close":4710},681.32,682.03,678.45,679.46,{"symbol":4167,"time":672,"open":4712,"high":4713,"low":4714,"close":4715},674.84,681.16,673.77,679.91,{"symbol":4167,"time":678,"open":4717,"high":4718,"low":4719,"close":4720},676.39,677.08,671.46,676.01,{"symbol":4167,"time":684,"open":4722,"high":4723,"low":4724,"close":4725},656.65,659.61,651.06,659.22,{"symbol":4167,"time":690,"open":4727,"high":4728,"low":4729,"close":4730},655.86,659.72,655.52,658.93,{"symbol":4167,"time":696,"open":4732,"high":4733,"low":4734,"close":4735},646.42,658.2,645.11,655.83,{"symbol":4167,"time":702,"open":4737,"high":4738,"low":4739,"close":4740},653.9,658.52,653,655.24,{"symbol":4167,"time":708,"open":4742,"high":4743,"low":4744,"close":4745},638.94,651.54,637.98,650.34,{"symbol":4167,"time":714,"open":4747,"high":4748,"low":4749,"close":4750},640.11,640.37,629.28,631.97,{"symbol":4167,"time":719,"open":4752,"high":4753,"low":4754,"close":4755},642.5,642.66,633.11,634.09,{"symbol":4167,"time":725,"open":4757,"high":4758,"low":4759,"close":4760},652.06,654.85,644.82,645.09,{"symbol":4167,"time":731,"open":4762,"high":4763,"low":4764,"close":4765},658.67,660.89,654.24,656.82,{"symbol":4167,"time":737,"open":4767,"high":4768,"low":4769,"close":4770},651.32,657.03,649.88,653.18,{"symbol":4167,"time":743,"open":4772,"high":4773,"low":4774,"close":4775},658.07,662.62,653.94,655.38,{"symbol":4167,"time":749,"open":4777,"high":4778,"low":4779,"close":4780},656.51,656.69,644.72,648.57,{"symbol":4167,"time":755,"open":4782,"high":4783,"low":4784,"close":4785},656.97,662.98,655.17,659.8,{"symbol":4167,"time":761,"open":4787,"high":4788,"low":4789,"close":4790},668.36,669.72,661.19,661.43,{"symbol":4167,"time":767,"open":4792,"high":4793,"low":4794,"close":4795},672.39,674.44,669.7,670.79,{"symbol":4167,"time":773,"open":4797,"high":4798,"low":4799,"close":4800},668.38,672.07,667.12,669.03,{"symbol":4167,"time":779,"open":4802,"high":4803,"low":4804,"close":4805},669.27,672.34,661.36,662.29,{"symbol":4167,"time":784,"open":4807,"high":4808,"low":4809,"close":4810},671.16,671.65,665.87,666.06,{"symbol":4167,"time":790,"open":4812,"high":4813,"low":4814,"close":4815},677.58,680.08,673.34,676.33,{"symbol":4167,"time":796,"open":4817,"high":4818,"low":4819,"close":4820},677.72,683.36,674.76,677.18,{"symbol":4167,"time":802,"open":4822,"high":4823,"low":4824,"close":4825},666.39,679.92,662.39,678.27,{"symbol":4167,"time":808,"open":4827,"high":4828,"low":4829,"close":4830},673.41,676.11,669.76,672.38,{"symbol":4167,"time":814,"open":4832,"high":4833,"low":4834,"close":4835},682.08,685.53,675.61,681.31,{"symbol":4167,"time":820,"open":4837,"high":4838,"low":4839,"close":4840},681.63,687.09,679.62,685.13,{"symbol":4167,"time":826,"open":4842,"high":4843,"low":4844,"close":4845},675.06,682.61,669.66,680.33,{"symbol":4167,"time":832,"open":4847,"high":4848,"low":4849,"close":4850},678.7,688.62,678.02,686.38,{"symbol":4167,"time":837,"open":4852,"high":4853,"low":4854,"close":4855},683.09,686.86,681.64,685.99,{"symbol":4167,"time":843,"open":4857,"high":4858,"low":4859,"close":4860},693.28,693.3,684.35,689.3,{"symbol":4167,"time":849,"open":4862,"high":4863,"low":4864,"close":4865},690.18,693.68,690.1,693.15,{"symbol":4167,"time":853,"open":4867,"high":4868,"low":4869,"close":4870},681.9,688.35,680,687.35,{"symbol":4167,"time":858,"open":4872,"high":4873,"low":4874,"close":4875},687.83,690,680.37,682.39,{"symbol":4167,"time":864,"open":4877,"high":4878,"low":4879,"close":4880},682.32,690.06,681.73,689.43,{"symbol":4167,"time":870,"open":4882,"high":4883,"low":4884,"close":4885},683.84,686.18,681.55,684.48,{"symbol":4167,"time":875,"open":4887,"high":4888,"low":4889,"close":4890},684.02,689.15,682.83,686.29,{"symbol":4167,"time":881,"open":4892,"high":4893,"low":4894,"close":4895},680.14,684.94,675.78,682.85,{"symbol":4167,"time":887,"open":4897,"high":4898,"low":4899,"close":4900},681.69,686.28,677.52,681.75,{"symbol":4167,"time":893,"open":4902,"high":4903,"low":4874,"close":4904},694.24,695.35,681.27,{"symbol":4167,"time":899,"open":4906,"high":4907,"low":4908,"close":4909},696.39,697.14,689.18,691.96,{"symbol":4167,"time":905,"open":4911,"high":4912,"low":4913,"close":4914},694.95,696.54,691.66,692.12,{"symbol":4167,"time":911,"open":4916,"high":4917,"low":4918,"close":4919},689.42,695.87,688.34,693.95,{"symbol":4167,"time":917,"open":4921,"high":4922,"low":4923,"close":4924},681.46,692.31,680.85,690.62,{"symbol":4167,"time":923,"open":4926,"high":4927,"low":4928,"close":4929},680.94,683.69,675.79,677.62,{"symbol":4167,"time":929,"open":4931,"high":4932,"low":4933,"close":4934},690.35,691.45,681.76,686.19,{"symbol":4167,"time":935,"open":4936,"high":4937,"low":4938,"close":4939},696.21,696.96,684.03,689.53,{"symbol":4167,"time":941,"open":4941,"high":4942,"low":4916,"close":4943},689.58,696.93,695.41,{"symbol":4167,"time":945,"open":4945,"high":4946,"low":4947,"close":4948},691.79,694.21,687.12,691.97,{"symbol":4167,"time":951,"open":4906,"high":4950,"low":4951,"close":4952},697.06,684.83,694.04,{"symbol":4167,"time":957,"open":4954,"high":4955,"low":4956,"close":4957},697.05,697.84,693.94,695.42,{"symbol":4167,"time":963,"open":4959,"high":4960,"low":4961,"close":4962},694.18,696.53,693.57,695.49,{"symbol":4167,"time":969,"open":4964,"high":4965,"low":4966,"close":4967},690.49,694.13,689.92,692.73,{"symbol":4167,"time":975,"open":4969,"high":4970,"low":4971,"close":4972},688.15,690.96,687.16,689.23,{"symbol":4167,"time":981,"open":4974,"high":4975,"low":4976,"close":4977},689.85,691.13,686.92,688.98,{"symbol":4167,"time":986,"open":4979,"high":4980,"low":4981,"close":4982},679.65,688.74,678.13,685.4,{"symbol":4167,"time":992,"open":4984,"high":4985,"low":4986,"close":4812},681.49,684.77,676.57,{"symbol":4167,"time":998,"open":4988,"high":4989,"low":4864,"close":4913},693.66,694.25,{"symbol":4167,"time":1004,"open":4991,"high":4992,"low":4993,"close":4994},694.57,695.45,691.25,692.24,{"symbol":4167,"time":1010,"open":4996,"high":4997,"low":4998,"close":4999},691,691.72,686.04,690.36,{"symbol":4167,"time":1016,"open":4962,"high":5001,"low":5002,"close":5003},696.09,691.35,693.77,{"symbol":4167,"time":1022,"open":5005,"high":5001,"low":5006,"close":5007},690.68,690.63,695.16,{"symbol":4167,"time":1028,"open":5006,"high":5009,"low":4908,"close":5010},695.31,694.07,{"symbol":4167,"time":1034,"open":5012,"high":4924,"low":5013,"close":5014},688.82,687.49,689.51,{"symbol":4167,"time":1040,"open":5016,"high":5017,"low":5018,"close":4941},692.19,693.96,689.32,{"symbol":4167,"time":1046,"open":5020,"high":5021,"low":5022,"close":5023},687.93,692.32,687.78,691.81,{"symbol":4167,"time":1052,"open":5025,"high":4880,"low":4850,"close":5026},686.54,687.72,{"symbol":4167,"time":1058,"open":5028,"high":5029,"low":5030,"close":5031},685.71,686.87,679.82,683.17,{"symbol":4167,"time":1064,"open":5033,"high":5034,"low":5035,"close":5036},687.14,687.36,681.71,681.92,{"symbol":4167,"time":1070,"open":5038,"high":5039,"low":5040,"close":5041},687.45,688.56,686.58,687.01,{"symbol":4167,"time":1075,"open":5043,"high":5044,"low":5045,"close":5046},687.54,689.2,686.07,687.85,{"symbol":4167,"time":1081,"open":5048,"high":4913,"low":5049,"close":5050},690.64,689.27,690.31,{"symbol":4167,"time":1087,"open":5052,"high":5053,"low":5054,"close":5055},687.95,690.83,687.8,690.38,{"symbol":4167,"time":1093,"open":5057,"high":5058,"low":5059,"close":5060},683.92,688.2,683.87,687.96,{"symbol":4167,"time":1098,"open":5062,"high":5063,"low":5064,"close":4951},683.94,685.36,680.59,{"symbol":4167,"time":1104,"open":5066,"high":5067,"low":5068,"close":5064},676.59,681.09,676.47,{"symbol":4167,"time":1109,"open":5070,"high":5071,"low":5072,"close":5068},677.6,680.74,674.9,{"symbol":4167,"time":1114,"open":5074,"high":5075,"low":5076,"close":5077},679.89,680.44,671.2,671.4,{"symbol":4167,"time":1120,"open":5079,"high":5080,"low":5081,"close":5082},679.23,681.08,674.98,678.87,{"symbol":4167,"time":1126,"open":5084,"high":5085,"low":5086,"close":5087},685.74,685.76,679.25,680.73,{"symbol":4167,"time":1132,"open":5089,"high":5090,"low":5091,"close":4933},688.17,688.88,679.17,{"symbol":4167,"time":1138,"open":5093,"high":5094,"low":5095,"close":5096},685.14,689.25,682.17,689.17,{"symbol":4167,"time":1144,"open":5098,"high":5099,"low":4835,"close":5100},682.56,688.97,687.57,{"symbol":4167,"time":1149,"open":5102,"high":5103,"low":5104,"close":5105},683.15,685.39,682.59,683.04,{"symbol":4167,"time":1155,"open":5107,"high":5108,"low":5109,"close":5110},686.59,686.64,681.57,683.63,{"symbol":4167,"time":1161,"open":5112,"high":5113,"low":5114,"close":5115},685.47,688.39,684.58,685.69,{"symbol":4167,"time":1167,"open":5117,"high":5118,"low":5119,"close":5120},685.3,685.37,681.34,684.39,{"symbol":4167,"time":1173,"open":5122,"high":5123,"low":5124,"close":5125},680.57,684.91,679.69,683.89,{"symbol":4167,"time":1179,"open":5036,"high":5127,"low":5128,"close":5129},683.82,679.33,681.53,{"symbol":4167,"time":1185,"open":5131,"high":5132,"low":5133,"close":5134},678.81,682.99,678.74,680.27,{"symbol":4167,"time":1191,"open":5136,"high":5137,"low":5138,"close":5139},680.86,683.67,680.5,683.39,{"symbol":4167,"time":1197,"open":5141,"high":5142,"low":5143,"close":5144},677.63,681.7,676.72,679.68,{"symbol":4167,"time":1203,"open":5146,"high":5147,"low":5148,"close":5149},668.63,676.21,664.48,675.02,{"symbol":4167,"time":1209,"open":5151,"high":5152,"low":5153,"close":5154},662.69,670.06,661.59,668.73,{"symbol":4167,"time":1215,"open":5156,"high":5157,"low":5158,"close":5159},655.05,664.55,650.85,659.03,{"symbol":4167,"time":1221,"open":5161,"high":5162,"low":5163,"close":5164},672.91,675.56,651.89,652.53,{"symbol":4167,"time":1227,"open":5166,"high":5167,"low":5168,"close":5169},660.78,667.34,658.75,662.63,{"symbol":4167,"time":1233,"open":5171,"high":5172,"low":4727,"close":5173},662.1,665.12,660.08,{"symbol":4167,"time":1239,"open":4794,"high":5175,"low":5176,"close":5177},673.71,662.17,665.67,{"symbol":4167,"time":1245,"open":5179,"high":5180,"low":5181,"close":5182},665.38,675.66,663.27,671.93,{"symbol":4167,"time":1251,"open":5138,"high":5136,"low":5184,"close":5185},670.52,672.04,{"symbol":4167,"time":1257,"open":5187,"high":5188,"low":5189,"close":5190},684.79,684.96,680.95,683.38,{"symbol":4167,"time":1263,"open":5192,"high":5193,"low":5194,"close":5195},679.95,683.57,678.73,683,{"symbol":4167,"time":1269,"open":5197,"high":5198,"low":5199,"close":5200},677.24,682.18,675.03,681.44,{"symbol":4167,"time":1275,"open":5202,"high":5203,"low":5204,"close":5205},667.91,671.08,661.21,670.97,{"symbol":4167,"time":1281,"open":5068,"high":5207,"low":5208,"close":5209},677.38,668.72,670.31,{"symbol":4167,"time":1287,"open":5081,"high":5136,"low":5211,"close":4812},674.17,{"symbol":4167,"time":1292,"open":4828,"high":5213,"low":5214,"close":5215},679.96,674.58,675.24,{"symbol":4167,"time":1298,"open":5217,"high":5218,"low":5219,"close":5220},685.67,685.8,679.94,683.34,{"symbol":4167,"time":1304,"open":5222,"high":5223,"low":5224,"close":5225},685.04,685.08,679.24,682.06,{"symbol":4167,"time":1310,"open":5227,"high":5228,"low":5229,"close":5229},683.9,685.94,679.83,{"symbol":4167,"time":1315,"open":5231,"high":5232,"low":5233,"close":5234},688.72,689.7,682.87,687.39,{"symbol":4167,"time":1320,"open":5236,"high":5237,"low":4951,"close":5238},687.05,688.91,687.06,{"symbol":4167,"time":1326,"open":5240,"high":5241,"low":5242,"close":5243},682.73,685.54,682.12,685.24,{"symbol":4167,"time":1332,"open":5245,"high":5246,"low":5247,"close":5248},676.46,678.47,675.65,677.25,{"symbol":4167,"time":1337,"open":5250,"high":5251,"low":5252,"close":5253},668.12,672.71,667.8,671.76,{"symbol":4167,"time":1343,"open":5255,"high":5255,"low":5256,"close":5252},672,663.3,{"symbol":4167,"time":1349,"open":5258,"high":5259,"low":5260,"close":5261},671.44,672.99,669.98,671.29,{"symbol":4167,"time":1355,"open":5263,"high":5264,"low":5265,"close":5266},667.32,672.21,667.27,671.3,{"symbol":4167,"time":1360,"open":5268,"high":5269,"low":5270,"close":5271},659.5,665.76,658.14,664.39,{"symbol":4167,"time":1365,"open":5273,"high":5274,"low":5275,"close":5276},666.82,668.71,657.11,660.64,{"symbol":4167,"time":1371,"open":5273,"high":5278,"low":4730,"close":5279},670.23,665.17,{"symbol":4167,"time":1377,"open":5281,"high":5282,"low":5283,"close":5284},657.17,665.83,653.17,662.23,{"symbol":4167,"time":1383,"open":5286,"high":5287,"low":5288,"close":5289},660.65,665.13,659.77,663.04,{"symbol":4167,"time":1389,"open":5291,"high":5292,"low":5293,"close":5294},672.13,673.95,652.84,653.02,{"symbol":4167,"time":1395,"open":5296,"high":5297,"low":5298,"close":4807},673.53,673.94,669.21,{"symbol":4167,"time":1401,"open":5300,"high":5301,"low":5302,"close":5303},670.25,673.21,669.42,673.11,{"symbol":4167,"time":1406,"open":5305,"high":5259,"low":5306,"close":5307},672.54,667.67,669.12,{"symbol":4167,"time":1410,"open":5309,"high":5310,"low":5311,"close":5312},671.62,672.51,669.46,671.61,{"symbol":4167,"time":1415,"open":5314,"high":5315,"low":5316,"close":5298},669.99,672.68,668.16,{"symbol":4167,"time":1421,"open":5318,"high":5319,"low":5320,"close":5321},670.45,670.57,666.78,669.22,{"symbol":4167,"time":1427,"open":5323,"high":5324,"low":5325,"close":5326},663.17,669.37,663.06,668.45,{"symbol":4167,"time":1433,"open":5328,"high":5329,"low":5330,"close":5331},662.93,666.65,661.61,666.18,{"symbol":4167,"time":1439,"open":5333,"high":5334,"low":5335,"close":5336},664.36,665.28,661.86,663.68,{"symbol":4167,"time":1445,"open":5338,"high":5339,"low":5340,"close":5341},659.51,662.37,657.88,661.82,{"symbol":4167,"time":1451,"open":5343,"high":5344,"low":5345,"close":5346},657.94,659.41,654.41,658.05,{"symbol":4167,"time":1457,"open":5348,"high":5349,"low":5350,"close":5351},664.51,664.61,659.67,661.1,{"symbol":4167,"time":1463,"open":5353,"high":5167,"low":5354,"close":5355},666.72,661.98,663.21,{"symbol":4167,"time":1469,"open":5357,"high":5358,"low":5176,"close":5359},662.2,667.29,666.84,{"symbol":4167,"time":1474,"open":5361,"high":5157,"low":5362,"close":5363},662.33,660.37,663.7,{"symbol":4167,"time":1479,"open":5365,"high":5366,"low":5367,"close":5368},661.89,664.89,660.27,662.26,{"symbol":4167,"time":1485,"open":5370,"high":5371,"low":5372,"close":5373},660.01,661.72,654.3,659.18,{"symbol":4167,"time":1489,"open":5375,"high":5376,"low":5377,"close":5378},661.47,661.78,659.21,660,{"symbol":4167,"time":1495,"open":5380,"high":5381,"low":5382,"close":5383},659.64,661.04,659.34,660.91,{"symbol":4167,"time":1500,"open":5385,"high":5386,"low":5387,"close":5388},657.6,659.11,656.9,657.41,{"symbol":4167,"time":1506,"open":5390,"high":5391,"low":5392,"close":5393},654.18,658.33,653.59,657.63,{"symbol":4167,"time":1512,"open":5395,"high":5396,"low":5397,"close":5398},653.62,654.55,650.63,652.21,{"symbol":4167,"time":1517,"open":5400,"high":5401,"low":5402,"close":5403},648.97,650.86,647.22,650.33,{"symbol":4167,"time":1523,"open":5405,"high":5406,"low":5407,"close":5408},648.62,649.84,647.23,648.83,{"symbol":4167,"time":1529,"open":5410,"high":5398,"low":5411,"close":5412},651.48,643.33,647.24,{"symbol":4167,"time":1534,"open":5414,"high":5415,"low":5416,"close":5417},644.42,649.15,643.51,649.12,{"symbol":4167,"time":1538,"open":5419,"high":5420,"low":5421,"close":5422},642.67,644.21,640.46,643.74,{"symbol":4167,"time":1544,"open":5424,"high":5425,"low":5426,"close":5427},637.5,640.49,634.92,640.27,{"symbol":4167,"time":1549,"open":5429,"high":5430,"low":5431,"close":5432},647.47,647.84,643.14,645.05,{"symbol":4167,"time":1555,"open":5412,"high":5434,"low":5435,"close":5436},649.48,645.34,648.92,{"symbol":4167,"time":1560,"open":5438,"high":5439,"low":5414,"close":5440},644.57,647.37,646.63,[5442,5446,5449,5453,5456,5458,5460,5461,5463,5466,5469,5471,5473,5475,5476,5478,5480,5482,5484,5486,5487,5489,5491,5493,5495,5497,5499,5501,5502,5504,5506,5508,5510,5512,5514,5516,5518,5520,5521,5523,5525,5527,5528,5530,5532,5533,5535,5537,5539,5541,5543,5545,5547,5549],{"time":26,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5444,"datetime":5445},"BULLISH","ADX","2026-09-18 00:00:00",{"time":56,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5447,"datetime":5448},"MACD","2026-09-11 00:00:00",{"time":96,"symbol":5,"current_signal":5450,"signal_change":23,"signal_type":5451,"trading_system":5444,"datetime":5452},"False","BEARISH","2026-09-01 00:00:00",{"time":108,"symbol":5,"current_signal":5450,"signal_change":23,"signal_type":5451,"trading_system":5454,"datetime":5455},"CCI","2026-08-28 00:00:00",{"time":137,"symbol":5,"current_signal":5450,"signal_change":23,"signal_type":5451,"trading_system":5447,"datetime":5457},"2026-08-21 00:00:00",{"time":197,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5444,"datetime":5459},"2026-08-07 00:00:00",{"time":197,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5454,"datetime":5459},{"time":214,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5447,"datetime":5462},"2026-08-04 00:00:00",{"time":232,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5464,"datetime":5465},"RSI","2026-07-30 00:00:00",{"time":238,"symbol":5,"current_signal":5450,"signal_change":23,"signal_type":5451,"trading_system":5467,"datetime":5468},"BollingerBands","2026-07-29 00:00:00",{"time":310,"symbol":5,"current_signal":5450,"signal_change":23,"signal_type":5451,"trading_system":5444,"datetime":5470},"2026-07-10 00:00:00",{"time":333,"symbol":5,"current_signal":5450,"signal_change":23,"signal_type":5451,"trading_system":19,"datetime":5472},"2026-07-06 00:00:00",{"time":361,"symbol":5,"current_signal":5450,"signal_change":23,"signal_type":5451,"trading_system":5454,"datetime":5474},"2026-06-26 00:00:00",{"time":361,"symbol":5,"current_signal":5450,"signal_change":23,"signal_type":5451,"trading_system":5467,"datetime":5474},{"time":379,"symbol":5,"current_signal":5450,"signal_change":23,"signal_type":5451,"trading_system":5447,"datetime":5477},"2026-06-23 00:00:00",{"time":390,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5447,"datetime":5479},"2026-06-18 00:00:00",{"time":454,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5454,"datetime":5481},"2026-06-03 00:00:00",{"time":486,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5444,"datetime":5483},"2026-05-26 00:00:00",{"time":497,"symbol":5,"current_signal":5450,"signal_change":23,"signal_type":5451,"trading_system":5444,"datetime":5485},"2026-05-21 00:00:00",{"time":497,"symbol":5,"current_signal":5450,"signal_change":23,"signal_type":5451,"trading_system":5454,"datetime":5485},{"time":521,"symbol":5,"current_signal":5450,"signal_change":23,"signal_type":5451,"trading_system":5447,"datetime":5488},"2026-05-15 00:00:00",{"time":630,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":19,"datetime":5490},"2026-04-20 00:00:00",{"time":654,"symbol":5,"current_signal":5450,"signal_change":23,"signal_type":5451,"trading_system":5464,"datetime":5492},"2026-04-14 00:00:00",{"time":678,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5444,"datetime":5494},"2026-04-08 00:00:00",{"time":690,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5454,"datetime":5496},"2026-04-06 00:00:00",{"time":696,"symbol":5,"current_signal":5450,"signal_change":23,"signal_type":5451,"trading_system":5444,"datetime":5498},"2026-04-02 00:00:00",{"time":702,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5444,"datetime":5500},"2026-04-01 00:00:00",{"time":702,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5447,"datetime":5500},{"time":725,"symbol":5,"current_signal":5450,"signal_change":23,"signal_type":5451,"trading_system":19,"datetime":5503},"2026-03-26 00:00:00",{"time":737,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5464,"datetime":5505},"2026-03-24 00:00:00",{"time":808,"symbol":5,"current_signal":5450,"signal_change":23,"signal_type":5451,"trading_system":5454,"datetime":5507},"2026-03-06 00:00:00",{"time":814,"symbol":5,"current_signal":5450,"signal_change":23,"signal_type":5451,"trading_system":5444,"datetime":5509},"2026-03-05 00:00:00",{"time":826,"symbol":5,"current_signal":5450,"signal_change":23,"signal_type":5451,"trading_system":5447,"datetime":5511},"2026-03-03 00:00:00",{"time":957,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5447,"datetime":5513},"2026-01-28 00:00:00",{"time":963,"symbol":5,"current_signal":5450,"signal_change":23,"signal_type":5451,"trading_system":5447,"datetime":5515},"2026-01-27 00:00:00",{"time":1040,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5447,"datetime":5517},"2026-01-07 00:00:00",{"time":1046,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5454,"datetime":5519},"2026-01-06 00:00:00",{"time":1046,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5444,"datetime":5519},{"time":1064,"symbol":5,"current_signal":5450,"signal_change":23,"signal_type":5451,"trading_system":5454,"datetime":5522},"2025-12-31 00:00:00",{"time":1093,"symbol":5,"current_signal":5450,"signal_change":23,"signal_type":5451,"trading_system":5444,"datetime":5524},"2025-12-23 00:00:00",{"time":1114,"symbol":5,"current_signal":5450,"signal_change":23,"signal_type":5451,"trading_system":5447,"datetime":5526},"2025-12-17 00:00:00",{"time":1114,"symbol":5,"current_signal":5450,"signal_change":23,"signal_type":5451,"trading_system":5464,"datetime":5526},{"time":1179,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":19,"datetime":5529},"2025-12-02 00:00:00",{"time":1203,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5467,"datetime":5531},"2025-11-25 00:00:00",{"time":1203,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5454,"datetime":5531},{"time":1209,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5447,"datetime":5534},"2025-11-24 00:00:00",{"time":1233,"symbol":5,"current_signal":5450,"signal_change":23,"signal_type":5451,"trading_system":5447,"datetime":5536},"2025-11-18 00:00:00",{"time":1257,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5447,"datetime":5538},"2025-11-12 00:00:00",{"time":1310,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5444,"datetime":5540},"2025-10-30 00:00:00",{"time":1315,"symbol":5,"current_signal":5450,"signal_change":23,"signal_type":5451,"trading_system":5447,"datetime":5542},"2025-10-29 00:00:00",{"time":1360,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5443,"trading_system":5447,"datetime":5544},"2025-10-17 00:00:00",{"time":1371,"symbol":5,"current_signal":5450,"signal_change":23,"signal_type":5451,"trading_system":19,"datetime":5546},"2025-10-15 00:00:00",{"time":1427,"symbol":5,"current_signal":5450,"signal_change":23,"signal_type":5451,"trading_system":5467,"datetime":5548},"2025-10-01 00:00:00",{"time":1427,"symbol":5,"current_signal":5450,"signal_change":23,"signal_type":5451,"trading_system":5454,"datetime":5548},[5551,5557,5563,5568,5573,5579,5584,5589,5594,5599,5604,5609,5614,5619,5624,5629,5634,5639,5644,5649,5654,5659,5664,5669,5674,5679,5684,5689,5694,5699,5704,5709,5714,5719,5724,5729,5734,5739,5744,5749,5755,5760,5766,5772,5777,5783,5789,5795,5801,5807,5812,5818,5824,5830,5835,5841,5847,5853,5859,5865,5871,5876,5882,5888,5893,5899,5905,5910,5916,5921,5927,5933,5939,5945,5950,5956,5962],{"symbol":5,"form":5552,"filingdate":784,"primarydocument":5553,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"8-K","adi-20260311.htm","0000006281-26-000022","https://www.sec.gov/Archives/edgar/data/6281/000000628126000022/adi-20260311.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628126000022/0000006281-26-000022-index.htm",{"symbol":5,"form":5558,"filingdate":875,"primarydocument":5559,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"10-Q","adi-20260131.htm","0000006281-26-000016","https://www.sec.gov/Archives/edgar/data/6281/000000628126000016/adi-20260131.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628126000016/0000006281-26-000016-index.htm",{"symbol":5,"form":5552,"filingdate":875,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"adi-20260217.htm","0000006281-26-000015","https://www.sec.gov/Archives/edgar/data/6281/000000628126000015/adi-20260217.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628126000015/0000006281-26-000015-index.htm",{"symbol":5,"form":5552,"filingdate":975,"primarydocument":5569,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"adi-20260120.htm","0000006281-26-000008","https://www.sec.gov/Archives/edgar/data/6281/000000628126000008/adi-20260120.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628126000008/0000006281-26-000008-index.htm",{"symbol":5,"form":5574,"filingdate":1203,"primarydocument":5575,"accessionnumber":5576,"filing_url":5577,"sec_url":5578},"10-K","adi-20251101.htm","0000006281-25-000153","https://www.sec.gov/Archives/edgar/data/6281/000000628125000153/adi-20251101.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628125000153/0000006281-25-000153-index.htm",{"symbol":5,"form":5552,"filingdate":1203,"primarydocument":5580,"accessionnumber":5581,"filing_url":5582,"sec_url":5583},"adi-20251125.htm","0000006281-25-000151","https://www.sec.gov/Archives/edgar/data/6281/000000628125000151/adi-20251125.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628125000151/0000006281-25-000151-index.htm",{"symbol":5,"form":5552,"filingdate":1474,"primarydocument":5585,"accessionnumber":5586,"filing_url":5587,"sec_url":5588},"d26751d8k.htm","0001193125-25-208208","https://www.sec.gov/Archives/edgar/data/6281/000119312525208208/d26751d8k.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312525208208/0001193125-25-208208-index.htm",{"symbol":5,"form":5558,"filingdate":1590,"primarydocument":5590,"accessionnumber":5591,"filing_url":5592,"sec_url":5593},"adi-20250802.htm","0000006281-25-000144","https://www.sec.gov/Archives/edgar/data/6281/000000628125000144/adi-20250802.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628125000144/0000006281-25-000144-index.htm",{"symbol":5,"form":5552,"filingdate":1590,"primarydocument":5595,"accessionnumber":5596,"filing_url":5597,"sec_url":5598},"adi-20250820.htm","0000006281-25-000142","https://www.sec.gov/Archives/edgar/data/6281/000000628125000142/adi-20250820.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628125000142/0000006281-25-000142-index.htm",{"symbol":5,"form":5552,"filingdate":1837,"primarydocument":5600,"accessionnumber":5601,"filing_url":5602,"sec_url":5603},"d42909d8k.htm","0001193125-25-141431","https://www.sec.gov/Archives/edgar/data/6281/000119312525141431/d42909d8k.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312525141431/0001193125-25-141431-index.htm",{"symbol":5,"form":5552,"filingdate":1918,"primarydocument":5605,"accessionnumber":5606,"filing_url":5607,"sec_url":5608},"d33944d8k.htm","0001193125-25-127564","https://www.sec.gov/Archives/edgar/data/6281/000119312525127564/d33944d8k.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312525127564/0001193125-25-127564-index.htm",{"symbol":5,"form":5558,"filingdate":1930,"primarydocument":5610,"accessionnumber":5611,"filing_url":5612,"sec_url":5613},"adi-20250503.htm","0000006281-25-000125","https://www.sec.gov/Archives/edgar/data/6281/000000628125000125/adi-20250503.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628125000125/0000006281-25-000125-index.htm",{"symbol":5,"form":5552,"filingdate":1930,"primarydocument":5615,"accessionnumber":5616,"filing_url":5617,"sec_url":5618},"adi-20250522.htm","0000006281-25-000124","https://www.sec.gov/Archives/edgar/data/6281/000000628125000124/adi-20250522.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628125000124/0000006281-25-000124-index.htm",{"symbol":5,"form":5552,"filingdate":2095,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"d920343d8k.htm","0001193125-25-079081","https://www.sec.gov/Archives/edgar/data/6281/000119312525079081/d920343d8k.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312525079081/0001193125-25-079081-index.htm",{"symbol":5,"form":5552,"filingdate":2216,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"adi-20250312.htm","0000006281-25-000050","https://www.sec.gov/Archives/edgar/data/6281/000000628125000050/adi-20250312.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628125000050/0000006281-25-000050-index.htm",{"symbol":5,"form":5558,"filingdate":2300,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"adi-20250201.htm","0000006281-25-000023","https://www.sec.gov/Archives/edgar/data/6281/000000628125000023/adi-20250201.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628125000023/0000006281-25-000023-index.htm",{"symbol":5,"form":5552,"filingdate":2300,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"adi-20250218.htm","0000006281-25-000022","https://www.sec.gov/Archives/edgar/data/6281/000000628125000022/adi-20250218.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628125000022/0000006281-25-000022-index.htm",{"symbol":5,"form":5552,"filingdate":2440,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"d909821d8k.htm","0001193125-25-005302","https://www.sec.gov/Archives/edgar/data/6281/000119312525005302/d909821d8k.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312525005302/0001193125-25-005302-index.htm",{"symbol":5,"form":5574,"filingdate":2602,"primarydocument":5645,"accessionnumber":5646,"filing_url":5647,"sec_url":5648},"adi-20241102.htm","0000006281-24-000204","https://www.sec.gov/Archives/edgar/data/6281/000000628124000204/adi-20241102.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628124000204/0000006281-24-000204-index.htm",{"symbol":5,"form":5552,"filingdate":2602,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"adi-20241126.htm","0000006281-24-000202","https://www.sec.gov/Archives/edgar/data/6281/000000628124000202/adi-20241126.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628124000202/0000006281-24-000202-index.htm",{"symbol":5,"form":5552,"filingdate":2623,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"d803633d8k.htm","0001193125-24-262529","https://www.sec.gov/Archives/edgar/data/6281/000119312524262529/d803633d8k.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312524262529/0001193125-24-262529-index.htm",{"symbol":5,"form":5552,"filingdate":2689,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"d872393d8k.htm","0001193125-24-250634","https://www.sec.gov/Archives/edgar/data/6281/000119312524250634/d872393d8k.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312524250634/0001193125-24-250634-index.htm",{"symbol":5,"form":5552,"filingdate":2774,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"d853290d8k.htm","0001193125-24-235621","https://www.sec.gov/Archives/edgar/data/6281/000119312524235621/d853290d8k.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312524235621/0001193125-24-235621-index.htm",{"symbol":5,"form":5552,"filingdate":2817,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"d864184d8k.htm","0001193125-24-227346","https://www.sec.gov/Archives/edgar/data/6281/000119312524227346/d864184d8k.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312524227346/0001193125-24-227346-index.htm",{"symbol":5,"form":5558,"filingdate":2943,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"adi-20240803.htm","0000006281-24-000159","https://www.sec.gov/Archives/edgar/data/6281/000000628124000159/adi-20240803.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628124000159/0000006281-24-000159-index.htm",{"symbol":5,"form":5552,"filingdate":2943,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"adi-20240821.htm","0000006281-24-000158","https://www.sec.gov/Archives/edgar/data/6281/000000628124000158/adi-20240821.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628124000158/0000006281-24-000158-index.htm",{"symbol":5,"form":5558,"filingdate":3245,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"adi-20240504.htm","0000006281-24-000132","https://www.sec.gov/Archives/edgar/data/6281/000000628124000132/adi-20240504.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628124000132/0000006281-24-000132-index.htm",{"symbol":5,"form":5552,"filingdate":3245,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"adi-20240522.htm","0000006281-24-000130","https://www.sec.gov/Archives/edgar/data/6281/000000628124000130/adi-20240522.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628124000130/0000006281-24-000130-index.htm",{"symbol":5,"form":5552,"filingdate":3437,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"d786555d8k.htm","0001193125-24-085997","https://www.sec.gov/Archives/edgar/data/6281/000119312524085997/d786555d8k.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312524085997/0001193125-24-085997-index.htm",{"symbol":5,"form":5552,"filingdate":3509,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"adi-20240313.htm","0000006281-24-000071","https://www.sec.gov/Archives/edgar/data/6281/000000628124000071/adi-20240313.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628124000071/0000006281-24-000071-index.htm",{"symbol":5,"form":5558,"filingdate":3596,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"adi-20240203.htm","0000006281-24-000034","https://www.sec.gov/Archives/edgar/data/6281/000000628124000034/adi-20240203.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628124000034/0000006281-24-000034-index.htm",{"symbol":5,"form":5552,"filingdate":3596,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"adi-20240220.htm","0000006281-24-000032","https://www.sec.gov/Archives/edgar/data/6281/000000628124000032/adi-20240220.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628124000032/0000006281-24-000032-index.htm",{"symbol":5,"form":5552,"filingdate":3691,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"adi-20240124.htm","0000006281-24-000019","https://www.sec.gov/Archives/edgar/data/6281/000000628124000019/adi-20240124.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628124000019/0000006281-24-000019-index.htm",{"symbol":5,"form":5552,"filingdate":3712,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"adi-20240116.htm","0000006281-24-000012","https://www.sec.gov/Archives/edgar/data/6281/000000628124000012/adi-20240116.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628124000012/0000006281-24-000012-index.htm",{"symbol":5,"form":5552,"filingdate":3856,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"adi-20231205.htm","0000006281-23-000209","https://www.sec.gov/Archives/edgar/data/6281/000000628123000209/adi-20231205.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628123000209/0000006281-23-000209-index.htm",{"symbol":5,"form":5574,"filingdate":3917,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"adi-20231028.htm","0000006281-23-000203","https://www.sec.gov/Archives/edgar/data/6281/000000628123000203/adi-20231028.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628123000203/0000006281-23-000203-index.htm",{"symbol":5,"form":5552,"filingdate":3917,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"adi-20231121.htm","0000006281-23-000200","https://www.sec.gov/Archives/edgar/data/6281/000000628123000200/adi-20231121.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628123000200/0000006281-23-000200-index.htm",{"symbol":5,"form":5552,"filingdate":4072,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"d522791d8k.htm","0001193125-23-256156","https://www.sec.gov/Archives/edgar/data/6281/000119312523256156/d522791d8k.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312523256156/0001193125-23-256156-index.htm",{"symbol":5,"form":5552,"filingdate":4114,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"d540536d8k.htm","0001193125-23-250354","https://www.sec.gov/Archives/edgar/data/6281/000119312523250354/d540536d8k.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312523250354/0001193125-23-250354-index.htm",{"symbol":5,"form":5552,"filingdate":5750,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"2023-08-23","adi-20230823.htm","0000006281-23-000177","https://www.sec.gov/Archives/edgar/data/6281/000000628123000177/adi-20230823.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628123000177/0000006281-23-000177-index.htm",{"symbol":5,"form":5558,"filingdate":5750,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"adi-20230729.htm","0000006281-23-000179","https://www.sec.gov/Archives/edgar/data/6281/000000628123000179/adi-20230729.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628123000179/0000006281-23-000179-index.htm",{"symbol":5,"form":5552,"filingdate":5761,"primarydocument":5762,"accessionnumber":5763,"filing_url":5764,"sec_url":5765},"2023-06-05","d506485d8k.htm","0001193125-23-160324","https://www.sec.gov/Archives/edgar/data/6281/000119312523160324/d506485d8k.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312523160324/0001193125-23-160324-index.htm",{"symbol":5,"form":5552,"filingdate":5767,"primarydocument":5768,"accessionnumber":5769,"filing_url":5770,"sec_url":5771},"2023-05-24","adi-20230524.htm","0000006281-23-000151","https://www.sec.gov/Archives/edgar/data/6281/000000628123000151/adi-20230524.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628123000151/0000006281-23-000151-index.htm",{"symbol":5,"form":5558,"filingdate":5767,"primarydocument":5773,"accessionnumber":5774,"filing_url":5775,"sec_url":5776},"adi-20230429.htm","0000006281-23-000152","https://www.sec.gov/Archives/edgar/data/6281/000000628123000152/adi-20230429.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628123000152/0000006281-23-000152-index.htm",{"symbol":5,"form":5552,"filingdate":5778,"primarydocument":5779,"accessionnumber":5780,"filing_url":5781,"sec_url":5782},"2023-05-18","d312188d8k.htm","0001193125-23-148132","https://www.sec.gov/Archives/edgar/data/6281/000119312523148132/d312188d8k.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312523148132/0001193125-23-148132-index.htm",{"symbol":5,"form":5552,"filingdate":5784,"primarydocument":5785,"accessionnumber":5786,"filing_url":5787,"sec_url":5788},"2023-04-17","d461108d8k.htm","0001193125-23-102841","https://www.sec.gov/Archives/edgar/data/6281/000119312523102841/d461108d8k.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312523102841/0001193125-23-102841-index.htm",{"symbol":5,"form":5552,"filingdate":5790,"primarydocument":5791,"accessionnumber":5792,"filing_url":5793,"sec_url":5794},"2023-03-24","d471602d8k.htm","0001193125-23-078544","https://www.sec.gov/Archives/edgar/data/6281/000119312523078544/d471602d8k.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312523078544/0001193125-23-078544-index.htm",{"symbol":5,"form":5552,"filingdate":5796,"primarydocument":5797,"accessionnumber":5798,"filing_url":5799,"sec_url":5800},"2023-03-10","d475036d8k.htm","0001193125-23-066812","https://www.sec.gov/Archives/edgar/data/6281/000119312523066812/d475036d8k.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312523066812/0001193125-23-066812-index.htm",{"symbol":5,"form":5558,"filingdate":5802,"primarydocument":5803,"accessionnumber":5804,"filing_url":5805,"sec_url":5806},"2023-02-15","adi-20230128.htm","0000006281-23-000031","https://www.sec.gov/Archives/edgar/data/6281/000000628123000031/adi-20230128.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628123000031/0000006281-23-000031-index.htm",{"symbol":5,"form":5552,"filingdate":5802,"primarydocument":5808,"accessionnumber":5809,"filing_url":5810,"sec_url":5811},"adi-20230214.htm","0000006281-23-000029","https://www.sec.gov/Archives/edgar/data/6281/000000628123000029/adi-20230214.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628123000029/0000006281-23-000029-index.htm",{"symbol":5,"form":5552,"filingdate":5813,"primarydocument":5814,"accessionnumber":5815,"filing_url":5816,"sec_url":5817},"2023-01-20","d418259d8k.htm","0001193125-23-011366","https://www.sec.gov/Archives/edgar/data/6281/000119312523011366/d418259d8k.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312523011366/0001193125-23-011366-index.htm",{"symbol":5,"form":5552,"filingdate":5819,"primarydocument":5820,"accessionnumber":5821,"filing_url":5822,"sec_url":5823},"2022-12-08","d428637d8k.htm","0001193125-22-300481","https://www.sec.gov/Archives/edgar/data/6281/000119312522300481/d428637d8k.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312522300481/0001193125-22-300481-index.htm",{"symbol":5,"form":5552,"filingdate":5825,"primarydocument":5826,"accessionnumber":5827,"filing_url":5828,"sec_url":5829},"2022-11-22","adi-20221122.htm","0000006281-22-000246","https://www.sec.gov/Archives/edgar/data/6281/000000628122000246/adi-20221122.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628122000246/0000006281-22-000246-index.htm",{"symbol":5,"form":5574,"filingdate":5825,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"adi-20221029.htm","0000006281-22-000250","https://www.sec.gov/Archives/edgar/data/6281/000000628122000250/adi-20221029.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628122000250/0000006281-22-000250-index.htm",{"symbol":5,"form":5552,"filingdate":5836,"primarydocument":5837,"accessionnumber":5838,"filing_url":5839,"sec_url":5840},"2022-10-07","d346231d8k.htm","0001193125-22-259652","https://www.sec.gov/Archives/edgar/data/6281/000119312522259652/d346231d8k.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312522259652/0001193125-22-259652-index.htm",{"symbol":5,"form":5552,"filingdate":5842,"primarydocument":5843,"accessionnumber":5844,"filing_url":5845,"sec_url":5846},"2022-10-06","d387359d8k.htm","0001193125-22-258570","https://www.sec.gov/Archives/edgar/data/6281/000119312522258570/d387359d8k.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312522258570/0001193125-22-258570-index.htm",{"symbol":5,"form":5552,"filingdate":5848,"primarydocument":5849,"accessionnumber":5850,"filing_url":5851,"sec_url":5852},"2022-09-22","d400389d8k.htm","0001193125-22-248780","https://www.sec.gov/Archives/edgar/data/6281/000119312522248780/d400389d8k.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312522248780/0001193125-22-248780-index.htm",{"symbol":5,"form":5552,"filingdate":5854,"primarydocument":5855,"accessionnumber":5856,"filing_url":5857,"sec_url":5858},"2022-09-15","d402186d8k.htm","0001193125-22-245660","https://www.sec.gov/Archives/edgar/data/6281/000119312522245660/d402186d8k.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312522245660/0001193125-22-245660-index.htm",{"symbol":5,"form":5552,"filingdate":5860,"primarydocument":5861,"accessionnumber":5862,"filing_url":5863,"sec_url":5864},"2022-09-08","d359231d8k.htm","0001193125-22-241057","https://www.sec.gov/Archives/edgar/data/6281/000119312522241057/d359231d8k.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312522241057/0001193125-22-241057-index.htm",{"symbol":5,"form":5558,"filingdate":5866,"primarydocument":5867,"accessionnumber":5868,"filing_url":5869,"sec_url":5870},"2022-08-17","adi-20220730.htm","0000006281-22-000224","https://www.sec.gov/Archives/edgar/data/6281/000000628122000224/adi-20220730.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628122000224/0000006281-22-000224-index.htm",{"symbol":5,"form":5552,"filingdate":5866,"primarydocument":5872,"accessionnumber":5873,"filing_url":5874,"sec_url":5875},"adi-20220817.htm","0000006281-22-000222","https://www.sec.gov/Archives/edgar/data/6281/000000628122000222/adi-20220817.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628122000222/0000006281-22-000222-index.htm",{"symbol":5,"form":5552,"filingdate":5877,"primarydocument":5878,"accessionnumber":5879,"filing_url":5880,"sec_url":5881},"2022-06-27","d344988d8k.htm","0001193125-22-182170","https://www.sec.gov/Archives/edgar/data/6281/000119312522182170/d344988d8k.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312522182170/0001193125-22-182170-index.htm",{"symbol":5,"form":5552,"filingdate":5883,"primarydocument":5884,"accessionnumber":5885,"filing_url":5886,"sec_url":5887},"2022-05-18","adi-20220518.htm","0000006281-22-000167","https://www.sec.gov/Archives/edgar/data/6281/000000628122000167/adi-20220518.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628122000167/0000006281-22-000167-index.htm",{"symbol":5,"form":5558,"filingdate":5883,"primarydocument":5889,"accessionnumber":5890,"filing_url":5891,"sec_url":5892},"adi-20220430.htm","0000006281-22-000168","https://www.sec.gov/Archives/edgar/data/6281/000000628122000168/adi-20220430.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628122000168/0000006281-22-000168-index.htm",{"symbol":5,"form":5552,"filingdate":5894,"primarydocument":5895,"accessionnumber":5896,"filing_url":5897,"sec_url":5898},"2022-03-11","d291874d8k.htm","0001193125-22-072696","https://www.sec.gov/Archives/edgar/data/6281/000119312522072696/d291874d8k.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312522072696/0001193125-22-072696-index.htm",{"symbol":5,"form":5552,"filingdate":5900,"primarydocument":5901,"accessionnumber":5902,"filing_url":5903,"sec_url":5904},"2022-03-07","d304792d8k.htm","0001193125-22-067064","https://www.sec.gov/Archives/edgar/data/6281/000119312522067064/d304792d8k.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312522067064/0001193125-22-067064-index.htm",{"symbol":5,"form":5552,"filingdate":5900,"primarydocument":5906,"accessionnumber":5907,"filing_url":5908,"sec_url":5909},"adi-20220307.htm","0000006281-22-000027","https://www.sec.gov/Archives/edgar/data/6281/000000628122000027/adi-20220307.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628122000027/0000006281-22-000027-index.htm",{"symbol":5,"form":5558,"filingdate":5911,"primarydocument":5912,"accessionnumber":5913,"filing_url":5914,"sec_url":5915},"2022-02-16","adi-20220129.htm","0000006281-22-000020","https://www.sec.gov/Archives/edgar/data/6281/000000628122000020/adi-20220129.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628122000020/0000006281-22-000020-index.htm",{"symbol":5,"form":5552,"filingdate":5911,"primarydocument":5917,"accessionnumber":5918,"filing_url":5919,"sec_url":5920},"adi-20220215.htm","0000006281-22-000019","https://www.sec.gov/Archives/edgar/data/6281/000000628122000019/adi-20220215.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628122000019/0000006281-22-000019-index.htm",{"symbol":5,"form":5552,"filingdate":5922,"primarydocument":5923,"accessionnumber":5924,"filing_url":5925,"sec_url":5926},"2022-01-21","d292003d8k.htm","0001193125-22-014356","https://www.sec.gov/Archives/edgar/data/6281/000119312522014356/d292003d8k.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312522014356/0001193125-22-014356-index.htm",{"symbol":5,"form":5574,"filingdate":5928,"primarydocument":5929,"accessionnumber":5930,"filing_url":5931,"sec_url":5932},"2021-12-03","adi-20211030.htm","0000006281-21-000294","https://www.sec.gov/Archives/edgar/data/6281/000000628121000294/adi-20211030.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628121000294/0000006281-21-000294-index.htm",{"symbol":5,"form":5552,"filingdate":5934,"primarydocument":5935,"accessionnumber":5936,"filing_url":5937,"sec_url":5938},"2021-11-23","adi-20211123.htm","0000006281-21-000280","https://www.sec.gov/Archives/edgar/data/6281/000000628121000280/adi-20211123.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628121000280/0000006281-21-000280-index.htm",{"symbol":5,"form":5552,"filingdate":5940,"primarydocument":5941,"accessionnumber":5942,"filing_url":5943,"sec_url":5944},"2021-10-05","d219048d8k.htm","0001193125-21-291953","https://www.sec.gov/Archives/edgar/data/6281/000119312521291953/d219048d8k.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312521291953/0001193125-21-291953-index.htm",{"symbol":5,"form":5552,"filingdate":5940,"primarydocument":5946,"accessionnumber":5947,"filing_url":5948,"sec_url":5949},"d240233d8k.htm","0001193125-21-292198","https://www.sec.gov/Archives/edgar/data/6281/000119312521292198/d240233d8k.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312521292198/0001193125-21-292198-index.htm",{"symbol":5,"form":5552,"filingdate":5951,"primarydocument":5952,"accessionnumber":5953,"filing_url":5954,"sec_url":5955},"2021-09-29","d232838d8k.htm","0001193125-21-286770","https://www.sec.gov/Archives/edgar/data/6281/000119312521286770/d232838d8k.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312521286770/0001193125-21-286770-index.htm",{"symbol":5,"form":5552,"filingdate":5957,"primarydocument":5958,"accessionnumber":5959,"filing_url":5960,"sec_url":5961},"2021-09-28","d77638d8k.htm","0001193125-21-284989","https://www.sec.gov/Archives/edgar/data/6281/000119312521284989/d77638d8k.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312521284989/0001193125-21-284989-index.htm",{"symbol":5,"form":5963,"filingdate":5964,"primarydocument":5965,"accessionnumber":5966,"filing_url":5967,"sec_url":5968},"8-K/A","2021-09-24","adi-20210826.htm","0000006281-21-000257","https://www.sec.gov/Archives/edgar/data/6281/000000628121000257/adi-20210826.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628121000257/0000006281-21-000257-index.htm",[5970,5997,6015,6030,6044,6058,6070,6083,6098,6113,6124,6136,6150,6161,6178,6185,6196,6205,6214,6231,6245,6256,6266,6275,6283,6291,6300,6311,6328,6335,6350,6363],{"symbol":5,"accessionnumber":5971,"filingdate":32,"sec_url":5972,"tags":5973,"headline":5977,"summary":5978,"sector":5979,"industry":5980,"date_processed":5981,"impact_score":5982,"exhibits":5983,"isLocked":5996},"0001193125-26-394361","https://www.sec.gov/Archives/edgar/data/6281/000119312526394361/0001193125-26-394361-index.htm",{"events":5974},[5975,5976],"New Debt Issued","Financial Instrument Agreement","Analog Devices, Inc. Issues $3 Billion in Senior Notes","On September 17, 2026, Analog Devices, Inc. issued $3 billion aggregate principal amount of senior notes due between 2029 and 2036. The notes bear interest rates ranging from 5.100% to 5.750% per annum. The issuance was made pursuant to an effective registration statement on Form S-3 and an indenture between the Company and The Bank of New York Mellon Trust Company, N.A., as trustee. The notes are unsecured and unsubordinated obligations of the Company.","Manufacturing","Semiconductors & Related Devices","2026-09-17 20:17:44","MEDIUM",[5984,5988,5992],{"exhibit_number":5985,"htm_reference":5986,"full_url":5987},"EX-1.1","d175690dex11.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312526394361/d175690dex11.htm",{"exhibit_number":5989,"htm_reference":5990,"full_url":5991},"EX-4.2","d175690dex42.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312526394361/d175690dex42.htm",{"exhibit_number":5993,"htm_reference":5994,"full_url":5995},"EX-5.1","d175690dex51.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312526394361/d175690dex51.htm",false,{"symbol":5,"accessionnumber":5998,"filingdate":67,"sec_url":5999,"tags":6000,"headline":6006,"summary":6007,"sector":5979,"industry":5980,"date_processed":6008,"impact_score":6009,"exhibits":6010,"isLocked":5996},"0001193125-26-385938","https://www.sec.gov/Archives/edgar/data/6281/000119312526385938/0001193125-26-385938-index.htm",{"events":6001},[6002,6003,5976,6004,6005],"M&A Agreement","Strategic Partnership","New Major Contract","Corporate Update","Analog Devices to Acquire Alif Semiconductor for $1.35 Billion in Cash","Analog Devices, Inc. announced on September 9, 2026, that it has entered into a definitive agreement to acquire Alif Semiconductor, Inc., a provider of low-power microcontroller and fusion processor semiconductor products with integrated AI/ML acceleration, for $1.35 billion in cash. The transaction, expected to close in the fourth quarter of 2026, is intended to accelerate Analog Devices' delivery of 'Physical Intelligence' and expand its total addressable market across various applications. The acquisition will combine Analog Devices' leadership in sensing, signal processing, power, connectivity, and application software with Alif's leading-edge digital platform, enabling the creation of more complete Physical Intelligence solutions.","2026-09-09 12:19:45","HIGH",[6011],{"exhibit_number":6012,"htm_reference":6013,"full_url":6014},"EX-99.1","d924057dex991.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312526385938/d924057dex991.htm",{"symbol":5,"accessionnumber":6016,"filingdate":149,"sec_url":6017,"tags":6018,"headline":6023,"summary":6024,"sector":5979,"industry":5980,"date_processed":6025,"impact_score":5982,"exhibits":6026,"isLocked":5996},"0000006281-26-000072","https://www.sec.gov/Archives/edgar/data/6281/000000628126000072/0000006281-26-000072-index.htm",{"events":6019},[6020,6021,6022],"Earnings Beat","General Statement","Dividend Announced","Analog Devices Reports Strong Q3 2026 Financial Results and Outlook","Analog Devices, Inc. reported a strong fiscal third quarter 2026 with a 40% year-over-year revenue increase to $4.02 billion, driven by broad-based demand. The company achieved an operating margin of 40.1% and diluted earnings per share of $2.74, significantly exceeding prior guidance. Free cash flow was $1.46 billion, and the company returned $1.7 billion to shareholders through dividends and share repurchases. Analog Devices also announced a quarterly cash dividend of $1.10 per share, payable on September 15, 2026. For the fourth quarter, the company forecasts revenue of $4.3 billion, with an operating margin of approximately 42.6% and adjusted operating margin of 52.0%.","2026-08-19 11:03:42",[6027],{"exhibit_number":6012,"htm_reference":6028,"full_url":6029},"adi3q26exhibit991earnings.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628126000072/adi3q26exhibit991earnings.htm",{"symbol":5,"accessionnumber":6031,"filingdate":238,"sec_url":6032,"tags":6033,"headline":6040,"summary":6041,"sector":5979,"industry":5980,"date_processed":6042,"impact_score":6009,"exhibits":6043,"isLocked":5996},"0001193125-26-324223","https://www.sec.gov/Archives/edgar/data/6281/000119312526324223/0001193125-26-324223-index.htm",{"events":6034},[6035,6036,6037,6038,6039,6005],"Major Legal Settlement","Regulatory Investigation","Regulatory Action","SEC Subpoena","Lawsuit Filed","Analog Devices Discloses Cybersecurity Incident","On June 23, 2026, Analog Devices, Inc. identified unauthorized access to certain company systems. The company activated its incident response protocols and is working with external cybersecurity experts and law enforcement. The company does not believe the incident is likely to materially impact its business, operations, or financial condition. Separately, the company is assessing another cybersecurity matter reported in the media on July 26, 2026.","2026-07-29 21:16:40",[],{"symbol":5,"accessionnumber":6045,"filingdate":338,"sec_url":6046,"tags":6047,"headline":6050,"summary":6051,"sector":5979,"industry":5980,"date_processed":6052,"impact_score":5982,"exhibits":6053,"isLocked":5996},"0001193125-26-294488","https://www.sec.gov/Archives/edgar/data/6281/000119312526294488/0001193125-26-294488-index.htm",{"events":6048},[6049],"Credit Facility Entered","Analog Devices Enters into $3.0 Billion Revolving Credit Agreement","On July 2, 2026, Analog Devices, Inc. entered into a Credit Agreement providing for a 364-day revolving credit facility in an aggregate principal amount not to exceed $3.0 billion. The facility can be extended annually and includes customary covenants and events of default. The agreement also includes a multicurrency borrowing feature.","2026-07-02 20:07:42",[6054],{"exhibit_number":6055,"htm_reference":6056,"full_url":6057},"EX-10.1","d112344dex101.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312526294488/d112344dex101.htm",{"symbol":5,"accessionnumber":6059,"filingdate":503,"sec_url":6060,"tags":6061,"headline":6063,"summary":6064,"sector":5979,"industry":5980,"date_processed":6065,"impact_score":5982,"exhibits":6066,"isLocked":5996},"0000006281-26-000050","https://www.sec.gov/Archives/edgar/data/6281/000000628126000050/0000006281-26-000050-index.htm",{"events":6062},[6020,6022,6021],"Analog Devices Reports Record Q2 2026 Financial Results and Dividend","Analog Devices, Inc. announced its fiscal second quarter 2026 financial results, reporting record revenue of $3.62 billion, a 37% year-over-year increase. The company saw growth across all end markets, with operating cash flow of $5.1 billion and free cash flow of $4.6 billion on a trailing twelve-month basis. Analog Devices also declared a quarterly cash dividend of $1.10 per share, payable on June 16, 2026.","2026-05-20 11:02:40",[6067],{"exhibit_number":6012,"htm_reference":6068,"full_url":6069},"adi2q26exhibit991earnings.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628126000050/adi2q26exhibit991earnings.htm",{"symbol":5,"accessionnumber":6071,"filingdate":509,"sec_url":6072,"tags":6073,"headline":6076,"summary":6077,"sector":5979,"industry":5980,"date_processed":6078,"impact_score":6009,"exhibits":6079,"isLocked":5996},"0000006281-26-000048","https://www.sec.gov/Archives/edgar/data/6281/000000628126000048/0000006281-26-000048-index.htm",{"events":6074},[6075,6003,6005],"M&A Transaction","Analog Devices to Acquire Empower Semiconductor for $1.5 Billion","Analog Devices, Inc. announced on May 19, 2026, its intention to acquire Empower Semiconductor, Inc. in an all-cash transaction valued at $1.5 billion. This strategic acquisition aims to expand Analog Devices' high-density power portfolio, addressing critical challenges in AI power delivery. The transaction, expected to close in the second half of 2026, is subject to customary closing conditions and regulatory approvals. Following the acquisition, Empower's CEO, Tim Phillips, will continue to lead IVR technology efforts within Analog Devices.","2026-05-19 20:05:55",[6080],{"exhibit_number":6012,"htm_reference":6081,"full_url":6082},"pressrelease.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628126000048/pressrelease.htm",{"symbol":5,"accessionnumber":5554,"filingdate":784,"sec_url":5556,"tags":6084,"headline":6091,"summary":6092,"sector":5979,"industry":5980,"date_processed":6093,"impact_score":5982,"exhibits":6094,"isLocked":5996},{"events":6085},[6086,6087,6088,6089,6090],"Board Member Appointed","Equity Plan Approved","Say-on-Pay Approved","Auditor Resignation","Shareholder Rejection","Analog Devices Shareholders Approve Equity Incentive Plan","At the 2026 Annual Meeting, Analog Devices, Inc. shareholders approved the Amended and Restated 2020 Equity Incentive Plan, elected ten new directors, approved executive compensation, ratified the selection of Ernst & Young LLP as the independent auditor, and rejected a non-binding proposal on special meeting rights.","2026-03-12 20:31:40",[6095],{"exhibit_number":6055,"htm_reference":6096,"full_url":6097},"amendedandrestated2020equi.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628126000022/amendedandrestated2020equi.htm",{"symbol":5,"accessionnumber":5565,"filingdate":875,"sec_url":5567,"tags":6099,"headline":6102,"summary":6103,"sector":5979,"industry":5980,"date_processed":6104,"impact_score":6009,"exhibits":6105,"isLocked":5996},{"events":6100},[6020,6101,6021],"Dividend Increase","Analog Devices Announces Strong Q1 2026 Financial Results and Dividend Increase","Analog Devices, Inc. reported strong financial results for its fiscal first quarter of 2026, with revenue of $3.16 billion, a 30% year-over-year increase, and earnings per share of $1.69, beating analysts' expectations. The company also raised its quarterly cash dividend by 11% to $1.10 per share, marking twenty-two consecutive years of dividend increases. This performance was driven by growth across all end markets, particularly in Industrial and Communications. Free cash flow was $1.259 billion, and the company returned $1.0 billion to shareholders through dividends and share repurchases.","2026-02-18 12:03:42",[6106,6109],{"exhibit_number":6012,"htm_reference":6107,"full_url":6108},"adi1q26exhibit991earnings.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628126000015/adi1q26exhibit991earnings.htm",{"exhibit_number":6110,"htm_reference":6111,"full_url":6112},"EX-99.2","adi1q26ex992dividendpressr.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628126000015/adi1q26ex992dividendpressr.htm",{"symbol":5,"accessionnumber":5570,"filingdate":975,"sec_url":5572,"tags":6114,"headline":6117,"summary":6118,"sector":5979,"industry":5980,"date_processed":6119,"impact_score":5982,"exhibits":6120,"isLocked":5996},{"events":6115},[6086,6116],"Board Member Departure","Analog Devices Appoints Yoky Matsuoka to Board of Directors","On January 20, 2026, Analog Devices, Inc. announced the retirement of Susie Wee from its Board of Directors and the appointment of Yoky Matsuoka as an independent director, effective the same day. Dr. Matsuoka, a renowned technologist and business leader, will serve on the Corporate Development Committee. Her appointment expands the Board to 11 members. Dr. Matsuoka brings extensive experience from leading technology companies, including Google, Nest, Apple, and Panasonic, and has a strong background in AI, robotics, and neuroscience. The company issued a press release on January 23, 2026, detailing her qualifications and the Board's expectations for her contributions.","2026-01-23 12:06:43",[6121],{"exhibit_number":6012,"htm_reference":6122,"full_url":6123},"pressrelease-matsuokaappoi.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628126000008/pressrelease-matsuokaappoi.htm",{"symbol":5,"accessionnumber":5581,"filingdate":1203,"sec_url":5583,"tags":6125,"headline":6129,"summary":6130,"sector":5979,"industry":5980,"date_processed":6131,"impact_score":5982,"exhibits":6132,"isLocked":5996},{"2.02":6126,"9.01":6127},[6020,6021],[6128],"Exhibits Furnished","Analog Devices Reports Strong Fourth Quarter and Fiscal 2025 Financial Results","Analog Devices, Inc. reported a strong fourth quarter and fiscal 2025, with fourth quarter revenue of $3.08 billion, marking a 26% year-over-year growth. The company achieved fiscal 2025 revenue of $11.0 billion, up 17% from 2024. Diluted earnings per share (EPS) for the fourth quarter were $1.60, a 67% increase, and for the full year, EPS were $4.56, a 39% increase. Free cash flow for fiscal 2025 was $4.3 billion, representing 39% of revenue. ADI also returned 96% of its free cash flow to shareholders through share repurchases and dividends. The company furnished a press release dated November 25, 2025, detailing these results.","2025-11-25 12:03:45",[6133],{"exhibit_number":6012,"htm_reference":6134,"full_url":6135},"adiq425exhibit991.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628125000151/adiq425exhibit991.htm",{"symbol":5,"accessionnumber":5586,"filingdate":1474,"sec_url":5588,"tags":6137,"headline":6142,"summary":6143,"sector":5979,"industry":5980,"date_processed":6144,"impact_score":6145,"exhibits":6146,"isLocked":5996},{"7.01":6138,"9.01":6141},[6139,6140],"Regulation FD Disclosure","Investor Presentation",[6128],"Analog Devices Announces Investor Presentation for Shareholder Engagement","On September 19, 2025, Analog Devices, Inc. disclosed its intention to share an Investor Presentation with a number of its investors as part of the Company's shareholder engagement program. The presentation, furnished as Exhibit 99.1, will also be available on the Company's website and is not incorporated by reference into any future filings unless expressly stated.","2025-09-19 12:12:41","LOW",[6147],{"exhibit_number":6012,"htm_reference":6148,"full_url":6149},"d26751dex991.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312525208208/d26751dex991.htm",{"symbol":5,"accessionnumber":5596,"filingdate":1590,"sec_url":5598,"tags":6151,"headline":6154,"summary":6155,"sector":5979,"industry":5980,"date_processed":6156,"impact_score":5982,"exhibits":6157,"isLocked":5996},{"2.02":6152,"9.01":6153},[6020,6021],[6128],"Analog Devices Reports Strong Q3 2025 Financial Results","Analog Devices, Inc. reported its financial results for the fiscal third quarter of 2025 on August 20, 2025. The company achieved a revenue of $2.88 billion, a 25% year-over-year increase. Diluted earnings per share (EPS) were $1.04, surpassing the high end of their expectations. Despite geopolitical challenges, the company maintained robust demand for its products, driven by its innovative solutions for the intelligent physical edge. Operating cash flow and free cash flow were $4.2 billion and $3.7 billion respectively, on a trailing twelve-month basis. Additionally, Analog Devices returned $1.6 billion to shareholders through dividends and stock repurchases during the quarter.","2025-08-22 16:09:14",[6158],{"exhibit_number":6012,"htm_reference":6159,"full_url":6160},"adi3q25exhibit991earnings.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628125000142/adi3q25exhibit991earnings.htm",{"symbol":5,"accessionnumber":5601,"filingdate":1837,"sec_url":5603,"tags":6162,"headline":6165,"summary":6166,"sector":5979,"industry":5980,"date_processed":6167,"impact_score":5982,"exhibits":6168,"isLocked":5996},{"1.01":6163,"9.01":6164},[5976],[6128],"Analog Devices Announces Issuance of Senior Notes","On June 16, 2025, Analog Devices, Inc. announced the issuance of $850,000,000 aggregate principal amount of senior notes due 2028 and $650,000,000 aggregate principal amount of senior notes due 2030. The 2028 notes bear interest at a rate of 4.250% per annum and the 2030 notes at 4.500% per annum, with interest payable semi-annually. The Company may redeem the notes prior to certain dates at a redemption price, and after those dates at 100% of the principal amount plus accrued interest.","2025-08-22 14:28:07",[6169,6172,6175],{"exhibit_number":5985,"htm_reference":6170,"full_url":6171},"d42909dex11.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312525141431/d42909dex11.htm",{"exhibit_number":5989,"htm_reference":6173,"full_url":6174},"d42909dex42.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312525141431/d42909dex42.htm",{"exhibit_number":5993,"htm_reference":6176,"full_url":6177},"d42909dex51.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312525141431/d42909dex51.htm",{"symbol":5,"accessionnumber":5606,"filingdate":1918,"sec_url":5608,"tags":6179,"headline":6181,"summary":6182,"sector":5979,"industry":5980,"date_processed":6183,"impact_score":5982,"exhibits":6184,"isLocked":5996},{"5.02":6180},[6116],"Dr. Laurie Glimcher Retires from Analog Devices Board","On May 21, 2025, Dr. Laurie Glimcher announced her immediate retirement from the Board of Directors of Analog Devices, Inc. There were no disagreements with the company. Following her departure, the Board size was reduced to ten members.","2025-08-22 18:15:41",[],{"symbol":5,"accessionnumber":5616,"filingdate":1930,"sec_url":5618,"tags":6186,"headline":6189,"summary":6190,"sector":5979,"industry":5980,"date_processed":6191,"impact_score":5982,"exhibits":6192,"isLocked":5996},{"2.02":6187,"9.01":6188},[6020,6021],[6128],"Analog Devices Reports Strong Q2 2025 Financial Results","Analog Devices, Inc. reported strong fiscal second-quarter 2025 results on May 22, 2025. The company achieved revenue of $2.64 billion, a 22% increase year-over-year, driven by double-digit growth across all end markets. Diluted earnings per share (EPS) were $1.14, surpassing the high end of guidance. The company also generated $3.9 billion in operating cash flow and $3.3 billion in free cash flow. Management provided an outlook for Q3 2025, forecasting revenue of $2.75 billion, with an operating margin of approximately 27.2%. Additionally, the Board declared a quarterly cash dividend of $0.99 per share, payable on June 18, 2025.","2025-08-22 18:39:46",[6193],{"exhibit_number":6012,"htm_reference":6194,"full_url":6195},"adi2q25exhibit991earnings.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628125000124/adi2q25exhibit991earnings.htm",{"symbol":5,"accessionnumber":5621,"filingdate":2095,"sec_url":5623,"tags":6197,"headline":6201,"summary":6202,"sector":5979,"industry":5980,"date_processed":6203,"impact_score":5982,"exhibits":6204,"isLocked":5996},{"1.01":6198,"2.03":6199,"9.01":6200},[5976],[6049,5975],[6128],"Analog Devices Enters New $3.0 Billion Credit Agreement","On April 11, 2025, Analog Devices, Inc. announced the entry into a Fourth Amended and Restated Credit Agreement providing for a 5-year revolving credit facility up to $3.0 billion. The agreement, among others, includes interest rates tied to Term SOFR or Base Rate and a facility fee based on the company's debt ratings. The facility allows for prepayment without penalty and includes a multicurrency borrowing feature. The credit agreement is accompanied by customary covenants and representations.","2025-08-23 16:14:56",[],{"symbol":5,"accessionnumber":5626,"filingdate":2216,"sec_url":5628,"tags":6206,"headline":6210,"summary":6211,"sector":5979,"industry":5980,"date_processed":6212,"impact_score":6009,"exhibits":6213,"isLocked":5996},{"5.07":6207},[6208,6088,6209,6087],"Director Elections Results","Approved Merger","Analog Devices, Inc. Shareholders Approve Key Proposals at Annual Meeting","At the annual meeting of shareholders held on March 12, 2025, Analog Devices, Inc. shareholders elected eleven new directors, approved the compensation of named executive officers on an advisory basis, ratified the selection of Ernst & Young LLP as the independent registered public accounting firm, and approved amendments to the Company's Articles of Organization to lower the voting requirement for certain matters from a supermajority to a simple majority standard.","2025-08-23 20:19:28",[],{"symbol":5,"accessionnumber":5636,"filingdate":2300,"sec_url":5638,"tags":6215,"headline":6221,"summary":6222,"sector":5979,"industry":5980,"date_processed":6223,"impact_score":6009,"exhibits":6224,"isLocked":5996},{"2.02":6216,"8.01":6217,"9.01":6219},[6021],[6022,6101,6218],"Share Repurchase Program Announced",[6220],"No viable tag","Analog Devices Announces Q1 2025 Results, Increases Dividend and Authorizes Additional Share Repurchases","On February 19, 2025, Analog Devices, Inc. announced its fiscal first quarter 2025 results, revealing a revenue of $2.4 billion with segment growth in Industrial, Automotive, and Communications. The company reported an operating cash flow of $3.8 billion and free cash flow of $3.2 billion on a trailing twelve-month basis. Additionally, the Board of Directors declared a quarterly cash dividend of $0.99 per outstanding share of common stock, an 8% increase from the previous dividend, and authorized an additional $10.0 billion for share repurchases, bringing the total remaining authorization to approximately $11.5 billion.","2025-11-12 23:04:57",[6225,6228],{"exhibit_number":6012,"htm_reference":6226,"full_url":6227},"adi1q25exhibit991earnings.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628125000022/adi1q25exhibit991earnings.htm",{"exhibit_number":6110,"htm_reference":6229,"full_url":6230},"adi1q25ex992dividendpressr.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628125000022/adi1q25ex992dividendpressr.htm",{"symbol":5,"accessionnumber":5641,"filingdate":2440,"sec_url":5643,"tags":6232,"headline":6237,"summary":6238,"sector":5979,"industry":5980,"date_processed":6239,"impact_score":5982,"exhibits":6240,"isLocked":5996},{"5.02":6233,"5.03":6234,"9.01":6236},[6116,6086],[6235],"Bylaw Amendment",[6220],"Analog Devices Board Changes: James Champy Retires and Andrea F. Wainer Appointed","On January 9, 2025, James Champy informed the Board of Analog Devices, Inc. of his decision to retire from the Board and not to stand for re-election at the 2025 annual meeting. Concurrently, the Board appointed Andrea F. Wainer as an independent director and a member of the Nominating and Corporate Governance Committee, effective January 9, 2025.","2025-11-19 23:45:16",[6241],{"exhibit_number":6242,"htm_reference":6243,"full_url":6244},"EX-3.1","d909821dex31.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312525005302/d909821dex31.htm",{"symbol":5,"accessionnumber":5651,"filingdate":2602,"sec_url":5653,"tags":6246,"headline":6249,"summary":6250,"sector":5979,"industry":5980,"date_processed":6251,"impact_score":6145,"exhibits":6252,"isLocked":5996},{"2.02":6247,"9.01":6248},[6021],[6128],"Analog Devices Reports Fourth Quarter and Fiscal 2024 Financial Results","Analog Devices, Inc. announced its financial results for the fourth quarter and fiscal year 2024, showing a revenue decline of 10% QoQ and 23% YoY, but maintaining operating margins over 40%. The company reported fiscal 2024 revenue of $9.4 billion, operating cash flow of $3.9 billion, and free cash flow of $3.1 billion. Analog Devices also declared a quarterly cash dividend of $0.92 per share, payable on December 20, 2024. The company provided non-GAAP financial measures excluding certain acquisition-related expenses and special charges.","2025-11-27 23:06:40",[6253],{"exhibit_number":6012,"htm_reference":6254,"full_url":6255},"adiq424exhibit991.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628124000202/adiq424exhibit991.htm",{"symbol":5,"accessionnumber":5656,"filingdate":2623,"sec_url":5658,"tags":6257,"headline":6262,"summary":6263,"sector":5979,"industry":5980,"date_processed":6264,"impact_score":6009,"exhibits":6265,"isLocked":5996},{"5.02":6258,"7.01":6261},[6259,6260],"Executive Compensation Detail","Key Executive Departure",[6139],"Analog Devices Announces Executive Resignation and Appointment","On November 17, 2024, Gregory Bryant notified Analog Devices, Inc. of his decision to resign as Executive Vice President and President of Business Units to explore other opportunities, effective upon the appointment of his replacement by the Company's Board of Directors. Bryant will remain employed through March 31, 2025, to assist in the transition. Following his resignation, on November 19, 2024, the Board appointed Martin Cotter as Senior Vice President, Vertical Business Units, effective December 1, 2024. Cotter currently serves as the Company's President of EMEA and Senior Vice President of Industrial & Multi Markets Business Unit, and has over 35 years of experience with the Company.","2025-11-27 23:54:41",[],{"symbol":5,"accessionnumber":5661,"filingdate":2689,"sec_url":5663,"tags":6267,"headline":6271,"summary":6272,"sector":5979,"industry":5980,"date_processed":6273,"impact_score":6145,"exhibits":6274,"isLocked":5996},{"7.01":6268},[6139,6269,6270],"Press Release Furnished","Earnings Call Transcript","Appointment of New Chief Customer Officer at Analog Devices","On November 1, 2024, Analog Devices, Inc. announced the appointment of Dr. Katsu Nakamura as Senior Vice President, Chief Customer Officer, effective November 3, 2024. Dr. Nakamura, currently the Vice President, Head of Japan, will oversee the Company's sales, sales enablement, digital marketing, analytics, and customer insight teams.","2025-08-24 22:32:50",[],{"symbol":5,"accessionnumber":5666,"filingdate":2774,"sec_url":5668,"tags":6276,"headline":6279,"summary":6280,"sector":5979,"industry":5980,"date_processed":6281,"impact_score":6009,"exhibits":6282,"isLocked":5996},{"5.02":6277,"9.01":6278},[6260],[6128],"Analeise Sacks to Resign as Executive Vice President and Chief Customer Officer at Analog Devices, Inc.","On October 9, 2024, Analisie Sacks notified Analog Devices, Inc. of her decision to resign as Executive Vice President and Chief Customer Officer, effective as of March 31, 2025, or an earlier date if a new Chief Customer Officer is appointed. Ms. Sacks will remain employed to assist with the transition if a new Chief Customer Officer is appointed before the effective date. The resignation does not stem from any disagreements with the company or its board. Under Item 9.01, the filing includes financial statements and exhibits, such as the Cover Page Interactive Data File (formatted as Inline XBRL).","2025-08-24 19:17:04",[],{"symbol":5,"accessionnumber":5671,"filingdate":2817,"sec_url":5673,"tags":6284,"headline":6287,"summary":6288,"sector":5979,"industry":5980,"date_processed":6289,"impact_score":6145,"exhibits":6290,"isLocked":5996},{"7.01":6285,"9.01":6286},[6139],[6128],"Analog Devices Announces Fall 2024 Investor Presentation","Analog Devices, Inc. announced the distribution of an investor presentation as part of its Fall 2024 shareholder engagement program. The presentation includes forward-looking statements and non-GAAP financial measures, and it is available on the company's website. The presentation also details updates to the executive compensation program and governance practices in response to shareholder feedback.","2025-08-24 00:15:26",[],{"symbol":5,"accessionnumber":5681,"filingdate":2943,"sec_url":5683,"tags":6292,"headline":6296,"summary":6297,"sector":5979,"industry":5980,"date_processed":6298,"impact_score":6009,"exhibits":6299,"isLocked":5996},{"2.02":6293,"9.01":6295},[6294,6021],"Earnings Miss",[6128],"Analog Devices Reports Fiscal Third Quarter 2024 Results: Revenue Declines and EPS Misses Estimates","Analog Devices, Inc. announced its fiscal third-quarter 2024 results on August 21, 2024. The company reported total revenue of $2.31 billion, a 25% decrease year-over-year, and diluted earnings per share (EPS) of $0.79, which missed the consensus estimates by 55%. Despite the challenges, the company managed to generate operating cash flow of $855 million and free cash flow of $701 million on a trailing twelve-month basis. The board also declared a quarterly cash dividend of $0.92 per share, payable on September 17, 2024.","2025-08-23 20:56:40",[],{"symbol":5,"accessionnumber":5691,"filingdate":3245,"sec_url":5693,"tags":6301,"headline":6304,"summary":6305,"sector":5979,"industry":5980,"date_processed":6306,"impact_score":6145,"exhibits":6307,"isLocked":5996},{"2.02":6302,"9.01":6303},[6021],[6128],"Analog Devices Reports Q2 2024 Financial Results and Outlook","Analog Devices, Inc. (ADI) reported fiscal second-quarter 2024 results on May 22, 2024. The company posted revenue of $2.16 billion, reflecting a 34% decline year-over-year. Diluted EPS was $0.61, a significant drop from the prior year's $1.92. Despite the challenges, ADI maintained strong cash flow generation, with operating cash flow of $4.3 billion and free cash flow of $3.1 billion on a trailing twelve-month basis. Management expressed optimism about returning to sequential growth in the third quarter, driven by inventory rationalization and improving new orders.","2025-08-22 21:53:42",[6308],{"exhibit_number":6012,"htm_reference":6309,"full_url":6310},"adi2q24exhibit991earnings.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628124000130/adi2q24exhibit991earnings.htm",{"symbol":5,"accessionnumber":5696,"filingdate":3437,"sec_url":5698,"tags":6312,"headline":6315,"summary":6316,"sector":5979,"industry":5980,"date_processed":6317,"impact_score":5982,"exhibits":6318,"isLocked":5996},{"1.01":6313,"9.01":6314},[5976],[6128],"Analog Devices, Inc. Issues $1.1 Billion in Senior Notes","On April 3, 2024, Analog Devices, Inc. issued $550 million in senior notes due April 1, 2034, and $550 million in senior notes due April 1, 2054. The 2034 notes bear interest at a rate of 5.050% per annum, and the 2054 notes bear interest at a rate of 5.300% per annum. Interest on each series of notes is payable semi-annually. The notes were issued pursuant to an indenture, dated June 3, 2013, as supplemented by a supplemental indenture, dated April 3, 2024.","2025-08-22 10:03:35",[6319,6322,6325],{"exhibit_number":5985,"htm_reference":6320,"full_url":6321},"d786555dex11.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312524085997/d786555dex11.htm",{"exhibit_number":5989,"htm_reference":6323,"full_url":6324},"d786555dex42.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312524085997/d786555dex42.htm",{"exhibit_number":5993,"htm_reference":6326,"full_url":6327},"d786555dex51.htm","https://www.sec.gov/Archives/edgar/data/6281/000119312524085997/d786555dex51.htm",{"symbol":5,"accessionnumber":5701,"filingdate":3509,"sec_url":5703,"tags":6329,"headline":6331,"summary":6332,"sector":5979,"industry":5980,"date_processed":6333,"impact_score":5982,"exhibits":6334,"isLocked":5996},{"5.07":6330},[6208,6088,6090],"Analog Devices, Inc. Shareholder Meeting Results Announced","On March 13, 2024, Analog Devices, Inc. held its annual shareholder meeting, where all proposed board director elections were successful, the compensation of named executive officers was approved, Ernst & Young LLP was ratified as the independent auditor, and a non-binding shareholder proposal regarding a simple majority vote was also approved.","2025-08-22 07:48:01",[],{"symbol":5,"accessionnumber":5711,"filingdate":3596,"sec_url":5713,"tags":6336,"headline":6340,"summary":6341,"sector":5979,"industry":5980,"date_processed":6342,"impact_score":6009,"exhibits":6343,"isLocked":5996},{"2.02":6337,"8.01":6338,"9.01":6339},[6021],[6022,6101],[6128],"Analog Devices Increases Quarterly Dividend and Reports Q1 FY2024 Results","Analog Devices, Inc. announced financial results for its fiscal first quarter ended February 3, 2024, reporting a 23% decrease in revenue to $2.5 billion. The company also declared a quarterly cash dividend of $0.92 per share, a 7% increase from the previous quarter. Despite the revenue decline, Analog Devices generated strong cash flow, with operating cash flow of $4.6 billion and free cash flow of $3.2 billion on a trailing twelve-month basis. The company returned over $600 million to shareholders through dividends and repurchases in the first quarter. Analog Devices expects customer inventory rationalization to largely subside in the second quarter, positioning the company to capitalize on the inevitable upswing in demand.","2025-08-22 04:15:40",[6344,6347],{"exhibit_number":6012,"htm_reference":6345,"full_url":6346},"adi1q24exhibit991earnings.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628124000032/adi1q24exhibit991earnings.htm",{"exhibit_number":6110,"htm_reference":6348,"full_url":6349},"adi1q24ex992dividendpressr.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628124000032/adi1q24ex992dividendpressr.htm",{"symbol":5,"accessionnumber":5716,"filingdate":3691,"sec_url":5718,"tags":6351,"headline":6356,"summary":6357,"sector":5979,"industry":5980,"date_processed":6358,"impact_score":6009,"exhibits":6359,"isLocked":5996},{"5.02":6352,"7.01":6354,"9.01":6355},[6353],"New CFO Appointed",[6269],[6128],"Analog Devices Appoints New CFO Richard Puccio, Jr.","Analog Devices, Inc. announced the appointment of Richard C. Puccio, Jr. as Executive Vice President and Chief Financial Officer, effective February 5, 2024. Puccio brings over three decades of experience in financial advisory and high-growth business operations in technology sectors. He will replace James Mollica, who will continue as interim CFO until Puccio's start date. Puccio's compensation includes an annual base salary, cash incentive bonus, hiring bonus, restricted stock units, and annual equity awards. A press release announcing this appointment is furnished as Exhibit 99.1.","2025-08-22 00:35:36",[6360],{"exhibit_number":6012,"htm_reference":6361,"full_url":6362},"exhibit991pressreleasecfo.htm","https://www.sec.gov/Archives/edgar/data/6281/000000628124000019/exhibit991pressreleasecfo.htm",{"symbol":5,"accessionnumber":5721,"filingdate":3712,"sec_url":5723,"tags":6364,"headline":6367,"summary":6368,"sector":5979,"industry":5980,"date_processed":6369,"impact_score":5982,"exhibits":6370,"isLocked":5996},{"5.02":6365,"8.01":6366},[6116],[6220],"Analog Devices Announces Departure of Two Directors and New Lead Independent Director","On January 16, 2024, Analog Devices, Inc. announced that Dr. Anantha P. Chandrakasan and Mr. Kenton J. Sicchitano will not stand for re-election at the 2024 annual meeting, leading to their departure from the Board of Directors. No disagreements were involved in their decision. Additionally, the Board appointed Stephen M. Jennings as the new Lead Independent Director, effective immediately.","2025-08-22 00:00:30",[],null,1789889639755]