[{"data":1,"prerenderedAt":5967},["ShallowReactive",2],{"company-overview-APH":3},{"company_profile":4,"ohlc":24,"spy":3643,"trading_signals":4919,"company_actions":5055,"filings_8k":5467,"report_history":5966,"insider_summary":5966,"filings_summary":5966,"financials_summary":5966,"institutional_summary":5966,"seo_links":5966},{"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},"APH","Amphenol Corporation","NYSE","XNYS","Technology","Electronic Components",125000,"https://www.amphenol.com","Amphenol Corporation is a leading global manufacturer of electronic and fiber optic connectors, cables, and interconnect systems. Renowned for its diverse portfolio, the company serves multiple sectors, including communications, automotive, military, aerospace, industrial, and information technology. Its primary function is to facilitate connectivity within these industries, providing critical components that connect and enable electronic circuits. Founded in 1932 and headquartered in Wallingford, Connecticut, Amphenol’s products play a vital role in enhancing performance, reliability, and cost-efficiency in complex electrical systems. By maintaining a robust presence across varied technology-driven markets, Amphenol Corporation stands as a significant player in the electronic components industry, adapting to advancing technological needs and supporting innovation across global markets.","Common Stock","Mr. Richard Adam Norwitt J.D.","358 Hall Avenue","Wallingford",6492,"CT","United States","203 265 8900","2025-03-08 00:00:00","True",[25,31,37,42,48,54,60,66,72,78,84,90,96,102,108,114,118,124,130,136,142,148,153,159,165,170,176,182,188,194,200,206,212,218,223,227,233,239,245,250,255,260,266,272,278,284,290,295,299,304,310,315,320,325,330,336,341,346,352,358,364,370,375,381,385,391,396,400,405,411,417,423,429,435,441,446,452,458,463,469,475,481,486,492,498,504,510,516,522,527,533,539,545,550,556,562,567,573,579,583,589,595,601,606,611,615,618,623,628,634,638,643,648,652,658,663,669,673,679,684,690,696,702,708,714,720,725,730,735,740,746,752,758,763,769,774,780,785,790,794,799,805,811,817,822,828,833,837,841,846,850,855,860,865,868,873,877,882,888,891,896,902,906,912,916,921,925,931,936,938,944,949,954,959,964,969,974,980,986,990,996,1001,1006,1011,1015,1020,1024,1028,1034,1039,1044,1049,1055,1060,1066,1071,1075,1078,1081,1085,1089,1094,1099,1102,1108,1113,1119,1123,1127,1132,1137,1141,1147,1152,1157,1160,1163,1167,1172,1175,1179,1183,1185,1190,1194,1197,1201,1206,1210,1215,1221,1227,1233,1239,1244,1250,1255,1260,1265,1271,1277,1283,1289,1295,1300,1305,1309,1315,1319,1324,1328,1332,1338,1344,1350,1355,1359,1364,1370,1376,1382,1388,1393,1399,1405,1411,1417,1423,1429,1433,1439,1445,1451,1457,1463,1469,1473,1479,1485,1488,1492,1498,1503,1507,1512,1518,1524,1529,1533,1539,1544,1550,1555,1561,1567,1573,1578,1584,1590,1596,1602,1606,1611,1616,1621,1627,1632,1638,1643,1649,1655,1660,1664,1670,1675,1681,1687,1693,1699,1705,1710,1715,1720,1726,1732,1738,1743,1749,1755,1761,1766,1772,1778,1784,1790,1796,1801,1806,1812,1815,1821,1827,1833,1838,1844,1849,1854,1860,1866,1872,1878,1884,1890,1896,1901,1907,1913,1919,1925,1930,1936,1942,1947,1953,1959,1964,1970,1975,1981,1987,1993,1999,2004,2010,2016,2022,2024,2029,2035,2041,2044,2050,2056,2062,2068,2074,2080,2083,2088,2094,2097,2100,2105,2109,2112,2117,2120,2124,2129,2133,2139,2144,2149,2155,2161,2167,2173,2176,2181,2186,2192,2196,2199,2203,2207,2213,2219,2224,2229,2235,2240,2245,2251,2255,2259,2264,2267,2272,2276,2281,2283,2287,2291,2296,2300,2304,2308,2310,2315,2321,2327,2332,2337,2342,2348,2354,2358,2362,2366,2372,2377,2381,2386,2391,2397,2400,2404,2409,2412,2416,2421,2424,2427,2431,2436,2440,2445,2447,2451,2456,2461,2465,2471,2473,2476,2479,2482,2485,2490,2495,2501,2503,2508,2514,2518,2523,2527,2532,2535,2540,2544,2547,2551,2555,2559,2562,2565,2568,2572,2574,2577,2580,2584,2589,2594,2598,2601,2606,2612,2616,2622,2627,2633,2638,2642,2646,2650,2654,2656,2661,2664,2667,2669,2672,2674,2676,2679,2683,2686,2689,2694,2700,2704,2710,2715,2718,2720,2722,2727,2729,2731,2735,2738,2741,2745,2748,2752,2754,2756,2759,2761,2764,2767,2770,2775,2779,2783,2787,2790,2792,2795,2799,2801,2804,2807,2809,2814,2816,2818,2821,2823,2827,2831,2836,2839,2843,2845,2848,2850,2852,2854,2857,2860,2863,2866,2869,2871,2873,2876,2879,2882,2885,2889,2893,2897,2901,2906,2911,2917,2920,2925,2930,2935,2941,2947,2953,2958,2962,2968,2972,2978,2984,2990,2996,3001,3007,3010,3015,3019,3023,3027,3029,3034,3038,3042,3046,3051,3055,3059,3065,3071,3076,3080,3084,3088,3092,3097,3102,3105,3108,3113,3118,3124,3130,3134,3139,3145,3151,3157,3163,3168,3173,3179,3184,3187,3191,3197,3203,3208,3212,3218,3224,3229,3234,3240,3245,3250,3256,3261,3267,3273,3279,3284,3287,3293,3297,3301,3305,3310,3316,3319,3323,3328,3333,3336,3340,3345,3351,3356,3360,3364,3369,3373,3378,3381,3384,3390,3395,3400,3406,3411,3416,3421,3426,3432,3437,3441,3444,3449,3453,3457,3461,3465,3470,3476,3481,3487,3493,3499,3504,3508,3513,3519,3525,3530,3536,3541,3547,3553,3557,3561,3566,3571,3576,3582,3587,3591,3594,3597,3601,3606,3611,3615,3617,3619,3624,3627,3630,3634,3638,3641],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",78.33,79.3,77.41,77.61,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",78.86,79.08,77.08,78.37,{"symbol":5,"time":38,"open":39,"high":39,"low":40,"close":41},"2026-09-16",79.02,76.74,77.26,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",78.48,79.14,77.09,77.65,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",81.2,81.6,78.36,78.55,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",82.42,84.48,82.18,83.92,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",80,80.85,79.23,80.25,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",80.98,82.28,80.87,81.34,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",83.56,84,81.58,81.76,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",82.84,83.84,81.85,82.78,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",80.82,82.16,79.33,82.07,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",80.03,81.16,77.71,80.04,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",79.56,81.65,78.32,81.59,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",78.21,79.85,77.97,79.28,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",80.63,80.75,78.82,78.87,{"symbol":5,"time":115,"open":99,"high":99,"low":116,"close":117},"2026-08-27",80.19,80.69,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-08-26",79.54,81.31,79.48,80.67,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-08-25",79.83,79.84,78.64,79.39,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",77.5,78.15,75.75,77.78,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",78.25,79.21,76.91,78.51,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",77.88,78.35,76.41,76.56,{"symbol":5,"time":149,"open":150,"high":151,"low":135,"close":152},"2026-08-19",81,81.63,78.02,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",82.6,83.19,79.05,79.79,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",83.98,86.03,83.23,85.44,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":74},"2026-08-14",82.83,83.95,82.63,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-13",84.91,85.2,82.64,82.88,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-12",86.07,86.41,84.09,84.98,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-11",85.21,86.13,83.58,83.62,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-10",85.72,85.86,83.82,83.85,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-07",85.83,86.21,83.44,84.59,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-06",84.87,88.17,84.34,85.31,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-05",86.16,87.42,85.3,86.12,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-08-04",85.24,86.45,82.8,85.67,{"symbol":5,"time":219,"open":113,"high":220,"low":221,"close":222},"2026-08-03",82.08,77.68,81.67,{"symbol":5,"time":224,"open":56,"high":187,"low":225,"close":226},"2026-07-31",79.93,80.35,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-30",79.86,80.61,77.36,79.91,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-29",76.15,79.64,74.71,75.16,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-28",72.72,73,69.84,71.93,{"symbol":5,"time":246,"open":247,"high":247,"low":248,"close":249},"2026-07-27",77.75,73.38,74.64,{"symbol":5,"time":251,"open":133,"high":252,"low":253,"close":254},"2026-07-24",79.43,75.65,76.34,{"symbol":5,"time":256,"open":138,"high":257,"low":258,"close":259},"2026-07-23",80.01,78.06,78.72,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-22",77,79.27,76.81,78.76,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-21",77.53,79.04,76.44,78.91,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-20",76,77.39,75.11,75.26,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-17",74.88,76.76,73.02,75.6,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-16",77.21,78.5,76.24,76.57,{"symbol":5,"time":291,"open":116,"high":292,"low":293,"close":294},"2026-07-15",80.34,77.07,78.52,{"symbol":5,"time":296,"open":269,"high":297,"low":47,"close":298},"2026-07-14",79.99,79.19,{"symbol":5,"time":300,"open":301,"high":116,"low":302,"close":303},"2026-07-13",79.17,77.48,78,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-10",80.78,81.23,78.57,79.53,{"symbol":5,"time":311,"open":312,"high":313,"low":123,"close":314},"2026-07-09",81.75,82.45,81.12,{"symbol":5,"time":316,"open":317,"high":107,"low":318,"close":319},"2026-07-08",77.4,76.58,79.11,{"symbol":5,"time":321,"open":322,"high":222,"low":323,"close":324},"2026-07-07",80.92,78.12,79.31,{"symbol":5,"time":326,"open":75,"high":327,"low":328,"close":329},"2026-07-06",84.69,82.35,83.41,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-02",85,86.5,80.68,82.3,{"symbol":5,"time":337,"open":338,"high":338,"low":339,"close":340},"2026-07-01",87.07,83.77,86.11,{"symbol":5,"time":342,"open":343,"high":344,"low":186,"close":345},"2026-06-30",83.59,89.26,88.16,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-06-29",82.13,83.45,79.87,83.21,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-26",81.24,82.97,80.33,81.86,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-25",83.07,84.36,81.9,82.58,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-24",78.67,83.17,78.11,81.39,{"symbol":5,"time":371,"open":229,"high":372,"low":373,"close":374},"2026-06-23",81.14,79.25,79.35,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-22",83.18,84.38,82.03,82.98,{"symbol":5,"time":382,"open":383,"high":377,"low":71,"close":384},"2026-06-18",82.66,81.98,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-17",80.52,82.09,79.94,80.56,{"symbol":5,"time":392,"open":28,"high":393,"low":394,"close":395},"2026-06-16",81.05,78.54,79.41,{"symbol":5,"time":397,"open":398,"high":399,"low":29,"close":28},"2026-06-15",78.28,79.68,{"symbol":5,"time":401,"open":402,"high":47,"low":403,"close":404},"2026-06-12",76.89,75.89,76.9,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-11",75.22,76.65,73.85,76.23,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-10",76.5,79.9,74.53,74.61,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-09",73.73,77.46,72.61,77.04,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-08",72.01,72.98,70.93,71.8,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-05",71.63,72.49,69.1,69.41,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-04",72.64,73.92,70.91,73.39,{"symbol":5,"time":442,"open":443,"high":444,"low":242,"close":445},"2026-06-03",74.3,75.96,73.81,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-06-02",73.33,74.77,70.75,74.2,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-06-01",73.48,74.33,72.1,73.17,{"symbol":5,"time":459,"open":460,"high":461,"low":242,"close":462},"2026-05-29",74.47,75.81,74.38,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-05-28",70.51,74.17,69.95,73.84,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-05-27",69.86,71,69.08,70.12,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-05-26",68.44,71.88,68.1,69.78,{"symbol":5,"time":482,"open":483,"high":484,"low":483,"close":485},"2026-05-22",63.56,66.3,66.03,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-21",61.14,62.59,60.71,62.43,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-20",59.99,61.55,59.8,61.53,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-19",59.86,60.16,59.01,59.6,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-18",62.71,62.87,60.08,60.86,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-15",64.2,64.35,62.36,62.5,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-14",62.47,64.72,61.78,64.6,{"symbol":5,"time":523,"open":524,"high":525,"low":520,"close":526},"2026-05-13",64.98,64.99,62.32,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-12",61.97,64.08,61.8,63.94,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-11",63.99,64.21,60.72,61.24,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-05-08",68.79,68.9,63.82,64.01,{"symbol":5,"time":546,"open":547,"high":547,"low":548,"close":549},"2026-05-07",69.56,67.2,68.31,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":555},"2026-05-06",69,70.44,68.51,69.24,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-05-05",71.73,72.06,67.96,68.35,{"symbol":5,"time":563,"open":558,"high":564,"low":565,"close":566},"2026-05-04",71.98,70.1,70.52,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-01",73.24,73.34,71.14,71.15,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-04-30",75.97,76.42,71.81,73.64,{"symbol":5,"time":580,"open":262,"high":420,"low":581,"close":582},"2026-04-29",73.28,74.19,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-04-28",72,73.71,71.13,71.86,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-27",74.63,75,72.23,74.32,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-24",75.68,75.87,74.26,74.86,{"symbol":5,"time":602,"open":603,"high":274,"low":604,"close":605},"2026-04-23",74.54,74.31,75.09,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":608},"2026-04-22",74.07,75.63,72.71,{"symbol":5,"time":612,"open":262,"high":613,"low":614,"close":575},"2026-04-21",77.73,75.64,{"symbol":5,"time":616,"open":413,"high":617,"low":274,"close":146},"2026-04-20",77.13,{"symbol":5,"time":619,"open":620,"high":621,"low":280,"close":622},"2026-04-17",74.89,76.21,75.53,{"symbol":5,"time":624,"open":625,"high":603,"low":626,"close":627},"2026-04-16",73.5,72.7,74.48,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-04-15",74,74.36,72.25,73.49,{"symbol":5,"time":635,"open":636,"high":416,"low":637,"close":631},"2026-04-14",73.93,72.86,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":437},"2026-04-13",70,72.68,69.96,{"symbol":5,"time":644,"open":434,"high":645,"low":646,"close":647},"2026-04-10",71.85,69.21,70.38,{"symbol":5,"time":649,"open":561,"high":473,"low":650,"close":651},"2026-04-09",67.07,68.84,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-08",68,68.3,65.91,67.66,{"symbol":5,"time":659,"open":660,"high":512,"low":661,"close":662},"2026-04-07",62.6,62.34,64.19,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-06",64,64.24,63.05,63.25,{"symbol":5,"time":670,"open":671,"high":521,"low":672,"close":665},"2026-04-02",61.59,61.5,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2026-04-01",63.59,64.87,63.58,63.85,{"symbol":5,"time":680,"open":488,"high":681,"low":682,"close":683},"2026-03-31",63.26,60.5,63.18,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-03-30",62.7,63.19,59.12,59.58,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-03-27",61.25,63.01,60.67,61.81,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-03-26",62.63,63.62,61.3,61.57,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-03-25",64.93,65.86,63.38,64.37,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-03-24",64.3,66.55,63.88,63.98,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-03-23",64.56,66.71,64.29,65.34,{"symbol":5,"time":721,"open":722,"high":723,"low":661,"close":724},"2026-03-20",65.07,65.42,63.37,{"symbol":5,"time":726,"open":727,"high":728,"low":686,"close":729},"2026-03-19",62.92,66,65.33,{"symbol":5,"time":731,"open":732,"high":549,"low":733,"close":734},"2026-03-18",67.65,63.24,63.91,{"symbol":5,"time":736,"open":467,"high":737,"low":738,"close":739},"2026-03-17",72.13,67.12,67.56,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":745},"2026-03-16",68.5,70.29,67.83,68.4,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":751},"2026-03-13",65.97,68.43,65.96,66.96,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-03-12",66.16,66.25,64.27,65.74,{"symbol":5,"time":759,"open":760,"high":745,"low":761,"close":762},"2026-03-11",68.22,66.35,67.27,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-03-10",68.19,69.68,67.76,68.37,{"symbol":5,"time":770,"open":771,"high":768,"low":772,"close":773},"2026-03-09",64.79,64.31,68.03,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-06",66.59,67.7,65.29,65.94,{"symbol":5,"time":781,"open":654,"high":782,"low":783,"close":784},"2026-03-05",70.19,66.94,68.12,{"symbol":5,"time":786,"open":787,"high":788,"low":716,"close":789},"2026-03-04",66.06,66.74,66.38,{"symbol":5,"time":791,"open":792,"high":750,"low":793,"close":771},"2026-03-03",65,63.8,{"symbol":5,"time":795,"open":450,"high":796,"low":797,"close":798},"2026-03-02",71.07,67.39,67.58,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-02-27",72.74,73.76,71.77,73.03,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-02-26",76.63,76.83,71.92,74.24,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-02-25",75.73,77.03,74.41,76.32,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":134},"2026-02-24",74.29,75.86,72.75,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-02-23",75.06,75.88,73.6,73.91,{"symbol":5,"time":829,"open":830,"high":831,"low":830,"close":832},"2026-02-20",74.85,76.82,75.52,{"symbol":5,"time":834,"open":625,"high":835,"low":836,"close":283},"2026-02-19",75.69,73.16,{"symbol":5,"time":838,"open":592,"high":835,"low":839,"close":840},"2026-02-18",73.54,73.87,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":819},"2026-02-17",72.38,74.66,71.52,{"symbol":5,"time":847,"open":848,"high":815,"low":465,"close":849},"2026-02-13",71.83,73.36,{"symbol":5,"time":851,"open":852,"high":853,"low":645,"close":854},"2026-02-12",73.65,74.44,71.87,{"symbol":5,"time":856,"open":857,"high":857,"low":858,"close":859},"2026-02-11",73.89,69.4,72.02,{"symbol":5,"time":861,"open":804,"high":862,"low":863,"close":864},"2026-02-10",73.69,71.57,72.07,{"symbol":5,"time":866,"open":867,"high":437,"low":549,"close":456},"2026-02-09",68.59,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":784},"2026-02-06",66.08,69.16,66.07,{"symbol":5,"time":874,"open":875,"high":719,"low":876,"close":543},"2026-02-05",64.75,63.11,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":792},"2026-02-04",73.41,73.51,64.7,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-02-03",73.43,74.62,70.49,73.53,{"symbol":5,"time":889,"open":585,"high":599,"low":585,"close":890},"2026-02-02",72.47,{"symbol":5,"time":892,"open":893,"high":894,"low":478,"close":895},"2026-01-30",73.98,74.83,72.04,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-01-29",74.13,75.71,72.88,74.79,{"symbol":5,"time":903,"open":904,"high":905,"low":640,"close":426},"2026-01-28",70.5,76.71,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-01-27",78.94,83.52,78.73,83.13,{"symbol":5,"time":913,"open":914,"high":145,"low":915,"close":135},"2026-01-26",75.33,75.01,{"symbol":5,"time":917,"open":609,"high":918,"low":919,"close":920},"2026-01-23",75.9,73.95,75.5,{"symbol":5,"time":922,"open":303,"high":923,"low":853,"close":924},"2026-01-22",78.77,76.25,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-01-21",76.54,77.92,75.24,77.3,{"symbol":5,"time":932,"open":933,"high":934,"low":449,"close":935},"2026-01-20",75.3,77.2,76.17,{"symbol":5,"time":937,"open":132,"high":132,"low":461,"close":934},"2026-01-16",{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":943},"2026-01-15",75.08,78.14,74.75,77.11,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":248},"2026-01-14",74.08,74.35,72.19,{"symbol":5,"time":950,"open":951,"high":952,"low":895,"close":953},"2026-01-13",73.1,74.56,74.49,{"symbol":5,"time":955,"open":956,"high":957,"low":450,"close":958},"2026-01-12",70.83,73.63,72.56,{"symbol":5,"time":960,"open":961,"high":962,"low":560,"close":963},"2026-01-09",68.13,70.25,70.08,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":961},"2026-01-08",68.88,69.14,67.05,{"symbol":5,"time":970,"open":243,"high":971,"low":972,"close":973},"2026-01-07",70.17,68.98,69.46,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-06",68.83,70.71,65.31,70.69,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-05",70.53,71.65,69.5,69.94,{"symbol":5,"time":987,"open":988,"high":989,"low":561,"close":471},"2026-01-02",68.56,69.97,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2025-12-31",68.32,68.58,67.52,67.57,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":479},"2025-12-30",68.64,68.93,67.97,{"symbol":5,"time":1002,"open":479,"high":1003,"low":1004,"close":1005},"2025-12-29",68.8,67.91,68.45,{"symbol":5,"time":1007,"open":1008,"high":871,"low":1009,"close":1010},"2025-12-26",68.97,68.42,68.72,{"symbol":5,"time":1012,"open":867,"high":1013,"low":1014,"close":1008},"2025-12-24",69.07,68.33,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":988},"2025-12-23",66.83,68.63,66.64,{"symbol":5,"time":1021,"open":742,"high":1022,"low":1023,"close":995},"2025-12-22",68.61,66.65,{"symbol":5,"time":1025,"open":1026,"high":1009,"low":1027,"close":732},"2025-12-19",65.04,64.97,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2025-12-18",64.61,65.26,63.95,64.81,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":681},"2025-12-17",64.73,64.96,62.69,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":734,"close":1043},"2025-12-16",64.53,65.21,64.57,{"symbol":5,"time":1045,"open":722,"high":1046,"low":1047,"close":1048},"2025-12-15",65.64,64.71,64.95,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1054},"2025-12-12",69.06,69.11,64.14,64.62,{"symbol":5,"time":1056,"open":542,"high":1057,"low":1058,"close":1059},"2025-12-11",69.58,67.08,69.55,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2025-12-10",69.28,69.72,68.18,69.34,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":542,"close":1070},"2025-12-09",69.83,70.47,69.29,{"symbol":5,"time":1072,"open":640,"high":571,"low":1073,"close":1074},"2025-12-08",69.82,70.03,{"symbol":5,"time":1076,"open":1077,"high":1077,"low":554,"close":766},"2025-12-05",69.98,{"symbol":5,"time":1079,"open":552,"high":971,"low":651,"close":1080},"2025-12-04",69.73,{"symbol":5,"time":1082,"open":1069,"high":982,"low":1083,"close":1084},"2025-12-03",68.66,69.33,{"symbol":5,"time":1086,"open":472,"high":1087,"low":1088,"close":450},"2025-12-02",71.74,70.45,{"symbol":5,"time":1090,"open":1073,"high":1091,"low":1092,"close":1093},"2025-12-01",70.04,68.65,69.61,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1088},"2025-11-28",69.75,70.48,69.15,{"symbol":5,"time":1100,"open":973,"high":1063,"low":966,"close":1101},"2025-11-26",69.36,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-11-25",68.76,69.17,66.97,68.91,{"symbol":5,"time":1109,"open":1110,"high":871,"low":1111,"close":1112},"2025-11-24",66.34,66.27,68.94,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-11-21",65.18,66.1,63.6,65.8,{"symbol":5,"time":1120,"open":1121,"high":1121,"low":1122,"close":1115},"2025-11-20",70.35,65.11,{"symbol":5,"time":1124,"open":1116,"high":1125,"low":1126,"close":1014},"2025-11-19",68.38,65.85,{"symbol":5,"time":1128,"open":754,"high":1129,"low":1130,"close":1131},"2025-11-18",66.6,64.88,66.22,{"symbol":5,"time":1133,"open":484,"high":1134,"low":1135,"close":1136},"2025-11-17",67.71,65.63,66.17,{"symbol":5,"time":1138,"open":1139,"high":561,"low":722,"close":1140},"2025-11-14",65.17,66.87,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-11-13",70.59,70.68,67.42,67.63,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":647,"close":1151},"2025-11-12",71.99,72.03,70.96,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1087},"2025-11-11",71.25,71.95,70.34,{"symbol":5,"time":1158,"open":1159,"high":948,"low":647,"close":244},"2025-11-10",70.63,{"symbol":5,"time":1161,"open":1125,"high":1093,"low":1162,"close":1059},"2025-11-07",67.26,{"symbol":5,"time":1164,"open":1165,"high":640,"low":1166,"close":1051},"2025-11-06",69.71,67.84,{"symbol":5,"time":1168,"open":1169,"high":982,"low":1170,"close":1171},"2025-11-05",68.34,68.25,69.44,{"symbol":5,"time":1173,"open":992,"high":1070,"low":1174,"close":561},"2025-11-04",67.93,{"symbol":5,"time":1176,"open":1177,"high":1154,"low":640,"close":1178},"2025-11-03",70.16,70.78,{"symbol":5,"time":1180,"open":743,"high":1181,"low":1105,"close":1182},"2025-10-31",70.85,69.67,{"symbol":5,"time":1184,"open":984,"high":647,"low":976,"close":547},"2025-10-30",{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1104,"close":1189},"2025-10-29",69.6,70.86,69.88,{"symbol":5,"time":1191,"open":654,"high":1192,"low":1193,"close":1092},"2025-10-28",68.78,67.34,{"symbol":5,"time":1195,"open":1196,"high":554,"low":798,"close":560},"2025-10-27",67.85,{"symbol":5,"time":1198,"open":1199,"high":976,"low":1023,"close":1200},"2025-10-24",68.6,66.91,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":657},"2025-10-23",64.8,68.26,64.55,{"symbol":5,"time":1207,"open":1208,"high":1000,"low":515,"close":1209},"2025-10-22",67.68,64.47,{"symbol":5,"time":1211,"open":734,"high":1212,"low":1213,"close":1214},"2025-10-21",64.04,62.18,62.22,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-10-20",63.29,63.97,62.85,63.84,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-10-17",63.12,63.53,62.23,62.83,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-10-16",63.48,64.06,63.23,63.68,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-10-15",63.32,63.74,62.05,62.8,{"symbol":5,"time":1240,"open":1241,"high":1214,"low":1242,"close":1243},"2025-10-14",60.87,60.02,61.32,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-10-13",61.75,62.58,61.42,61.96,{"symbol":5,"time":1251,"open":1224,"high":1252,"low":1253,"close":1254},"2025-10-10",63.75,60.7,60.85,{"symbol":5,"time":1256,"open":1257,"high":668,"low":1258,"close":1259},"2025-10-09",63.06,62.19,63.13,{"symbol":5,"time":1261,"open":1262,"high":1257,"low":1263,"close":1264},"2025-10-08",62.24,61.92,62.9,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-10-07",62.06,62.38,61.46,62.27,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-10-06",62.21,62.52,61.26,61.7,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-10-03",62.08,62.35,61.06,61.11,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1288},"2025-10-02",62.65,62.91,60.95,61.79,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-10-01",61.71,62.77,60.9,62.33,{"symbol":5,"time":1296,"open":1253,"high":1297,"low":1298,"close":1299},"2025-09-30",61.94,60.66,61.88,{"symbol":5,"time":1301,"open":1263,"high":1302,"low":1303,"close":1304},"2025-09-29",62.12,60.14,60.51,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1298,"close":700},"2025-09-26",61.39,61.54,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-09-25",60.55,61.19,59.81,61.17,{"symbol":5,"time":1316,"open":1238,"high":1317,"low":1318,"close":701},"2025-09-24",63,60.77,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":686},"2025-09-23",62.01,63.03,61.93,{"symbol":5,"time":1325,"open":672,"high":529,"low":1326,"close":1327},"2025-09-22",60.6,61.85,{"symbol":5,"time":1329,"open":538,"high":1330,"low":1331,"close":529},"2025-09-19",62.2,60.65,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-09-18",59.5,61.4,59.44,61.04,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-09-17",59.56,59.75,58.67,59.21,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-09-16",59.59,59.91,59.11,59.52,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":688,"close":1354},"2025-09-15",59.25,60.26,59.62,{"symbol":5,"time":1356,"open":1349,"high":496,"low":1357,"close":1358},"2025-09-12",58.91,59.34,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1361,"close":1363},"2025-09-11",59.42,60.12,59.74,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1368,"close":1369},"2025-09-10",59,60.4,58.33,59.55,{"symbol":5,"time":1371,"open":1372,"high":1373,"low":1374,"close":1375},"2025-09-09",55.45,58.62,55.3,58.4,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1381},"2025-09-08",55.55,55.99,55.2,55.27,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-09-05",56.5,56.85,54.34,55.23,{"symbol":5,"time":1389,"open":1378,"high":1390,"low":1391,"close":1392},"2025-09-04",56.39,55.13,56.38,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-09-03",54.72,55.37,54.45,55.35,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-09-02",53.45,54.66,52.73,54.63,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-08-29",55.51,55.65,53.96,54.43,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-08-28",55.05,56.03,54.78,55.97,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-08-27",54.84,55.33,54.7,55.06,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1428},"2025-08-26",54.91,55.39,54.87,54.95,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1415,"close":1427},"2025-08-25",54.79,55.74,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-08-22",54.51,55.59,54.22,54.68,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-08-21",54.26,54.74,53.95,54.41,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-08-20",54.65,54.73,52.36,54.33,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-08-19",55.41,56.01,54.59,54.99,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-08-18",55,55.69,54.86,55.53,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-08-15",55.28,55.36,53.76,54.61,{"symbol":5,"time":1470,"open":1435,"high":1471,"low":1472,"close":1396},"2025-08-14",55.42,54.39,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-08-13",56.06,56.18,53.84,54.92,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-08-12",55.08,55.94,54.9,55.93,{"symbol":5,"time":1486,"open":1391,"high":1487,"low":1404,"close":1425},"2025-08-11",55.5,{"symbol":5,"time":1489,"open":1490,"high":1374,"low":1491,"close":1456},"2025-08-08",54.58,54.25,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":1497},"2025-08-07",54.8,55.19,53.92,54.28,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1502,"close":1501},"2025-08-06",54.13,54.75,53.77,{"symbol":5,"time":1504,"open":1450,"high":1428,"low":1505,"close":1506},"2025-08-05",53.51,53.97,{"symbol":5,"time":1508,"open":1497,"high":1509,"low":1510,"close":1511},"2025-08-04",54.38,53.21,54.32,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-08-01",52.65,52.66,51.38,52.16,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-07-31",53.4,54.1,53.14,53.26,{"symbol":5,"time":1525,"open":1515,"high":1526,"low":1527,"close":1528},"2025-07-30",53.01,52.15,52.75,{"symbol":5,"time":1530,"open":1531,"high":1497,"low":1532,"close":1515},"2025-07-29",53.91,52.49,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1538},"2025-07-28",52.96,53.58,52.52,53.35,{"symbol":5,"time":1540,"open":1541,"high":1526,"low":1542,"close":1543},"2025-07-25",52.4,52.34,52.51,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1549},"2025-07-24",51.4,52.55,51.09,52.23,{"symbol":5,"time":1551,"open":1552,"high":1410,"low":1553,"close":1554},"2025-07-23",53.62,47.6,50.36,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-07-22",51.89,51.94,50.55,50.89,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-07-21",51.52,52.08,51.26,51.86,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-07-18",51.5,51.85,51.17,51.67,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1575,"close":1577},"2025-07-17",50.05,51.04,50.98,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-07-16",49.9,50.29,49.31,50.28,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-07-15",50.37,50.5,49.44,49.72,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1594,"close":1595},"2025-07-14",49.42,50.4,49.16,50.11,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1600,"close":1601},"2025-07-11",49.11,49.49,48.97,49.38,{"symbol":5,"time":1603,"open":1604,"high":1592,"low":1605,"close":1594},"2025-07-10",49.28,48.57,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1598},"2025-07-09",48.95,49.4,48.72,{"symbol":5,"time":1612,"open":1601,"high":1613,"low":1614,"close":1615},"2025-07-08",49.57,48.33,48.71,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1604},"2025-07-07",49.68,50,49.1,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-07-03",49.62,49.86,49.41,49.73,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1630},"2025-07-02",48.37,49.26,48.08,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2025-07-01",49.3,49.35,48.21,48.7,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1601},"2025-06-30",48.99,49.51,48.69,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-06-27",48.55,49.04,48.23,48.84,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-06-26",48.52,49,48.45,48.49,{"symbol":5,"time":1656,"open":1657,"high":1615,"low":1658,"close":1659},"2025-06-25",48.06,47.9,48.51,{"symbol":5,"time":1661,"open":1631,"high":1662,"low":1663,"close":1658},"2025-06-24",48.35,47.44,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-06-23",46.73,47.64,46.49,47.63,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1668,"close":1674},"2025-06-20",47.07,47.26,46.91,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-06-18",46.39,47.1,46.27,46.74,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-06-17",46.3,46.87,46.11,46.4,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-06-16",46.65,47.02,46.56,46.69,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-06-13",46.51,46.89,46.04,46.25,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-06-12",46.37,47.42,46.17,47.3,{"symbol":5,"time":1706,"open":1707,"high":1689,"low":1708,"close":1709},"2025-06-11",46.28,45.81,46.54,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1698},"2025-06-10",46.72,47.06,45.53,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1677,"close":1719},"2025-06-09",46.78,46.95,46.48,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-06-06",46.63,46.84,46.41,46.68,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-06-05",46.18,46.67,45.94,46.26,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1736,"close":1737},"2025-06-04",45.98,46.21,45.74,45.96,{"symbol":5,"time":1739,"open":1740,"high":1730,"low":1741,"close":1742},"2025-06-03",45.45,45.36,45.84,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1747,"close":1748},"2025-06-02",44.78,45.19,44.39,45.18,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1753,"close":1754},"2025-05-30",44.52,44.99,44.08,44.97,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1759,"close":1760},"2025-05-29",44.5,44.57,43.98,44.46,{"symbol":5,"time":1762,"open":1763,"high":1747,"low":1764,"close":1765},"2025-05-28",44.1,43.92,44.06,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1771},"2025-05-27",43.46,44.25,43.38,44.17,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1776,"close":1777},"2025-05-23",41.94,43,41.72,42.78,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1782,"close":1783},"2025-05-22",42.72,42.97,42.39,42.63,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":1788,"close":1789},"2025-05-21",42.84,43.61,42.7,42.85,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2025-05-20",43.01,43.26,42.82,43.15,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1798,"close":1800},"2025-05-19",42.42,43.39,43.21,{"symbol":5,"time":1802,"open":1795,"high":1803,"low":1804,"close":1805},"2025-05-16",43.48,42.92,43.44,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-05-15",42.69,43.08,42.36,42.99,{"symbol":5,"time":1813,"open":1775,"high":1814,"low":1808,"close":1794},"2025-05-14",43.04,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2025-05-13",42.38,43.4,42.31,42.89,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-05-12",41.69,42.49,41.44,42.23,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-05-09",40.48,40.72,40.16,40.44,{"symbol":5,"time":1834,"open":1835,"high":1835,"low":1836,"close":1837},"2025-05-08",40.91,40.06,40.29,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-05-07",39.86,40.54,39.64,40.42,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1840},"2025-05-06",39.83,40.03,39.55,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1846,"close":1853},"2025-05-05",40.05,40.45,40.08,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-05-02",39.82,40.5,39.38,40.33,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-05-01",39.25,39.68,39.06,39.32,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-04-30",37.32,38.59,37.16,38.48,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-04-29",37.97,38.45,37.83,38.34,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":1882,"close":1883},"2025-04-28",38.04,38.3,37.48,37.94,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1888,"close":1889},"2025-04-25",37.58,38.32,37.07,37.93,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1894,"close":1895},"2025-04-24",36.24,38.28,35.42,38.01,{"symbol":5,"time":1897,"open":1895,"high":1898,"low":1899,"close":1900},"2025-04-23",38.22,35.46,35.58,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1905,"close":1906},"2025-04-22",32.17,32.99,32.13,32.88,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1911,"close":1912},"2025-04-21",31.97,32.38,31.28,31.8,{"symbol":5,"time":1914,"open":1915,"high":1916,"low":1917,"close":1918},"2025-04-17",32.51,33,32.29,32.53,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1923,"close":1924},"2025-04-16",32.32,32.9,31.88,32.39,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1906},"2025-04-15",32.84,33.41,32.71,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-04-14",33.51,33.6,32.5,32.73,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-04-11",31.67,32.82,31.51,32.7,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1944},"2025-04-10",32.06,32.67,31,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1952},"2025-04-09",29.9,33.53,29.58,33.09,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1957,"close":1958},"2025-04-08",31.59,31.99,29.59,30.04,{"symbol":5,"time":1960,"open":1961,"high":1955,"low":1962,"close":1963},"2025-04-07",28.75,28.23,30.45,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-04-04",30.27,30.29,28.56,29.55,{"symbol":5,"time":1971,"open":1903,"high":1972,"low":1973,"close":1974},"2025-04-03",32.41,31.09,31.33,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2025-04-02",32.46,34.04,32.43,33.95,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-04-01",32.79,33.32,32.56,33.04,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-03-31",32.74,33.05,32.2,32.8,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-03-28",33.77,34.08,33.11,33.3,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":1996},"2025-03-27",33.64,34.31,33.33,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-03-26",34.66,34.83,33.59,33.79,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-03-25",34.59,34.91,34.36,34.75,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-03-24",33.93,34.72,33.9,34.65,{"symbol":5,"time":2023,"open":1992,"high":1950,"low":1921,"close":1998},"2025-03-21",{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2026,"close":2028},"2025-03-20",33.06,33.75,33.18,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-03-19",32.69,34.03,32.35,33.71,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2039,"close":2040},"2025-03-18",31.58,32.14,31.41,31.93,{"symbol":5,"time":2042,"open":2043,"high":1917,"low":2043,"close":2040},"2025-03-17",31.3,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-03-14",31.36,31.73,31.04,31.5,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-03-13",31.39,31.6,30.68,30.81,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-03-12",31.61,31.92,31.07,31.42,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-03-11",31.03,31.43,30.53,30.82,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-03-10",30.66,31.1,30.35,30.9,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-03-07",30.88,31.66,30,31.47,{"symbol":5,"time":2081,"open":2039,"high":2077,"low":2082,"close":2076},"2025-03-06",30.74,{"symbol":5,"time":2084,"open":2085,"high":1924,"low":2086,"close":2087},"2025-03-05",31.75,31.37,32.36,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":2092,"close":2093},"2025-03-04",31.26,32.1,30.72,31.53,{"symbol":5,"time":2095,"open":2003,"high":2096,"low":2037,"close":2047},"2025-03-03",33.39,{"symbol":5,"time":2098,"open":1985,"high":2099,"low":1921,"close":1998},"2025-02-28",33.31,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":1935},"2025-02-27",33.2,33.49,32.65,{"symbol":5,"time":2106,"open":2026,"high":2107,"low":1935,"close":2108},"2025-02-26",33.43,33.12,{"symbol":5,"time":2110,"open":2111,"high":2107,"low":2038,"close":1915},"2025-02-25",32.94,{"symbol":5,"time":2113,"open":1980,"high":2114,"low":2115,"close":2116},"2025-02-24",34.23,33.28,33.57,{"symbol":5,"time":2118,"open":2019,"high":2119,"low":2096,"close":2009},"2025-02-21",34.8,{"symbol":5,"time":2121,"open":2122,"high":2013,"low":1996,"close":2123},"2025-02-20",34.78,34.69,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2013},"2025-02-19",35.18,35.28,34.52,{"symbol":5,"time":2130,"open":2131,"high":2122,"low":2132,"close":2128},"2025-02-18",34.7,34,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-02-14",34.85,35.04,34.4,34.44,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2123},"2025-02-13",34.81,34.96,34.47,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2138,"close":2148},"2025-02-12",34.5,34.97,34.87,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2153,"close":2154},"2025-02-11",35.44,35.55,34.76,34.98,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":2160},"2025-02-10",35.25,36,35.15,35.9,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2025-02-07",35.13,35.57,34.74,34.9,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2172},"2025-02-06",35.11,35.35,34.62,35.01,{"symbol":5,"time":2174,"open":2169,"high":2126,"low":2175,"close":2153},"2025-02-05",34.51,{"symbol":5,"time":2177,"open":2146,"high":2178,"low":2179,"close":2180},"2025-02-04",35.41,34.39,34.86,{"symbol":5,"time":2182,"open":2128,"high":2183,"low":2184,"close":2185},"2025-02-03",35.33,34.27,35.06,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":2190,"close":2191},"2025-01-31",36.4,36.49,35.29,35.39,{"symbol":5,"time":2193,"open":2194,"high":2158,"low":2195,"close":2194},"2025-01-30",35.83,35.16,{"symbol":5,"time":2197,"open":2198,"high":2136,"low":2137,"close":2123},"2025-01-29",34.55,{"symbol":5,"time":2200,"open":2138,"high":2143,"low":2201,"close":2202},"2025-01-28",33.19,34.29,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":1927,"close":2027},"2025-01-27",35.49,36.38,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2211,"close":2212},"2025-01-24",39.5,39.7,38.46,38.6,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":2217,"close":2218},"2025-01-23",39,39.41,38.33,39.28,{"symbol":5,"time":2220,"open":1876,"high":2221,"low":2222,"close":2223},"2025-01-22",39.13,36.61,38.92,{"symbol":5,"time":2225,"open":2170,"high":2226,"low":2227,"close":2228},"2025-01-21",36.42,35.1,36.36,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2025-01-17",34.68,34.99,34.24,34.71,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2231,"close":2239},"2025-01-16",35.73,35.77,34.93,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":2191,"close":2244},"2025-01-15",35.93,36.18,35.48,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2025-01-14",34.46,35.21,34.35,35.14,{"symbol":5,"time":2252,"open":2249,"high":2249,"low":2253,"close":2254},"2025-01-13",33.7,34.17,{"symbol":5,"time":2256,"open":2151,"high":2257,"low":2258,"close":2227},"2025-01-10",35.5,34.89,{"symbol":5,"time":2260,"open":2191,"high":2261,"low":2262,"close":2263},"2025-01-08",36.2,35.32,35.92,{"symbol":5,"time":2265,"open":2158,"high":2158,"low":2266,"close":2237},"2025-01-07",35.43,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":2164},"2025-01-06",35.56,36.15,35.52,{"symbol":5,"time":2273,"open":2274,"high":2250,"low":2171,"close":2275},"2025-01-03",34.73,35.05,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2175},"2025-01-02",35.08,35.23,34.34,{"symbol":5,"time":2282,"open":2015,"high":2142,"low":2175,"close":2274},"2024-12-31",{"symbol":5,"time":2284,"open":2285,"high":2136,"low":2286,"close":2015},"2024-12-30",34.82,34.57,{"symbol":5,"time":2288,"open":2257,"high":2289,"low":2250,"close":2290},"2024-12-27",35.72,35.37,{"symbol":5,"time":2292,"open":2293,"high":2160,"low":2294,"close":2295},"2024-12-26",35.63,35.54,35.78,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2178,"close":2194},"2024-12-24",35.51,35.86,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2185,"close":2257},"2024-12-23",35.4,35.6,{"symbol":5,"time":2305,"open":2006,"high":2306,"low":2307,"close":2190},"2024-12-20",35.59,34.48,{"symbol":5,"time":2309,"open":2205,"high":2263,"low":2135,"close":2172},"2024-12-19",{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2275},"2024-12-18",37.25,37.38,34.92,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":2320},"2024-12-17",37.5,37.73,37.08,37.13,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2325,"close":2326},"2024-12-16",36.96,37.89,36.92,37.68,{"symbol":5,"time":2328,"open":2325,"high":2329,"low":2330,"close":2331},"2024-12-13",37.39,36.54,36.82,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2334,"close":2336},"2024-12-12",36.55,36.97,36.8,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2206,"close":2341},"2024-12-11",36.67,36.89,36.77,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2347},"2024-12-10",36.75,36.81,36.19,36.31,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":2352,"close":2353},"2024-12-09",37.11,37.22,36.72,36.84,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":2323,"close":2350},"2024-12-06",37.2,37.42,{"symbol":5,"time":2359,"open":2319,"high":2360,"low":2361,"close":2356},"2024-12-05",37.31,36.93,{"symbol":5,"time":2363,"open":2336,"high":2364,"low":2365,"close":2356},"2024-12-04",37.3,36.69,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2371},"2024-12-03",36.45,36.6,36.13,36.57,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2376,"close":2330},"2024-12-02",36.47,36.98,36.16,{"symbol":5,"time":2378,"open":2330,"high":2379,"low":2380,"close":2380},"2024-11-29",36.7,36.33,{"symbol":5,"time":2382,"open":2330,"high":2383,"low":2384,"close":2385},"2024-11-27",36.78,36.11,36.37,{"symbol":5,"time":2387,"open":2336,"high":2388,"low":2389,"close":2390},"2024-11-26",36.9,36.46,36.63,{"symbol":5,"time":2392,"open":2393,"high":2394,"low":2395,"close":2396},"2024-11-25",37.36,37.47,36.59,36.65,{"symbol":5,"time":2398,"open":2331,"high":2356,"low":2379,"close":2399},"2024-11-22",37.15,{"symbol":5,"time":2401,"open":2402,"high":2323,"low":2158,"close":2403},"2024-11-21",36.08,36.62,{"symbol":5,"time":2405,"open":2406,"high":2289,"low":2407,"close":2408},"2024-11-20",35.7,35,35.45,{"symbol":5,"time":2410,"open":2012,"high":2294,"low":2411,"close":2205},"2024-11-19",34.56,{"symbol":5,"time":2413,"open":2127,"high":2414,"low":2012,"close":2415},"2024-11-18",35.36,34.94,{"symbol":5,"time":2417,"open":2194,"high":2418,"low":2419,"close":2420},"2024-11-15",36.09,35.12,35.26,{"symbol":5,"time":2422,"open":2189,"high":2331,"low":2261,"close":2423},"2024-11-14",36.28,{"symbol":5,"time":2425,"open":2270,"high":2226,"low":2242,"close":2426},"2024-11-13",36.17,{"symbol":5,"time":2428,"open":2336,"high":2429,"low":2430,"close":2158},"2024-11-12",37,35.82,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2374,"close":2435},"2024-11-11",37.1,37.35,36.71,{"symbol":5,"time":2437,"open":2438,"high":2364,"low":2341,"close":2439},"2024-11-08",37.02,36.94,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":2375},"2024-11-07",36.25,37.09,35.95,{"symbol":5,"time":2446,"open":2243,"high":2243,"low":2302,"close":2402},"2024-11-06",{"symbol":5,"time":2448,"open":2449,"high":2258,"low":2450,"close":2180},"2024-11-05",34.15,34.1,{"symbol":5,"time":2452,"open":2132,"high":2453,"low":2454,"close":2455},"2024-11-04",34.26,33.78,34.11,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2018},"2024-11-01",33.86,34.2,33.56,{"symbol":5,"time":2462,"open":2463,"high":2463,"low":2464,"close":1932},"2024-10-31",34.05,33.42,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2024-10-30",34.25,34.43,33.91,34.18,{"symbol":5,"time":2472,"open":2280,"high":2286,"low":2470,"close":2138},"2024-10-29",{"symbol":5,"time":2474,"open":2195,"high":2475,"low":2467,"close":2280},"2024-10-28",35.17,{"symbol":5,"time":2477,"open":2248,"high":2478,"low":2247,"close":2234},"2024-10-25",35.34,{"symbol":5,"time":2480,"open":2274,"high":2278,"low":2481,"close":2166},"2024-10-24",34.33,{"symbol":5,"time":2483,"open":2132,"high":2303,"low":2484,"close":2233},"2024-10-23",33.61,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2107},"2024-10-22",33.13,33.66,33.01,{"symbol":5,"time":2491,"open":2492,"high":1995,"low":2493,"close":2494},"2024-10-21",33.62,33.34,33.44,{"symbol":5,"time":2496,"open":2497,"high":2498,"low":2499,"close":2500},"2024-10-18",33.85,33.99,33.58,33.73,{"symbol":5,"time":2502,"open":1980,"high":2233,"low":2484,"close":1995},"2024-10-17",{"symbol":5,"time":2504,"open":2505,"high":2027,"low":2506,"close":2507},"2024-10-16",32.91,32.87,33.5,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-10-15",33.82,33.96,32.59,32.85,{"symbol":5,"time":2515,"open":2026,"high":2034,"low":2516,"close":2517},"2024-10-14",33.03,33.69,{"symbol":5,"time":2519,"open":1991,"high":2520,"low":2521,"close":2522},"2024-10-11",32.86,32.15,32.78,{"symbol":5,"time":2524,"open":1903,"high":2525,"low":2091,"close":2526},"2024-10-10",32.55,32.28,{"symbol":5,"time":2528,"open":1903,"high":2529,"low":2530,"close":2531},"2024-10-09",32.58,31.96,32.47,{"symbol":5,"time":2533,"open":2077,"high":2534,"low":2077,"close":1903},"2024-10-08",32.27,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2065},"2024-10-07",30.99,31.44,30.98,{"symbol":5,"time":2541,"open":2086,"high":2542,"low":2539,"close":2543},"2024-10-04",31.38,31.2,{"symbol":5,"time":2545,"open":2048,"high":2538,"low":2546,"close":2048},"2024-10-03",30.96,{"symbol":5,"time":2548,"open":2058,"high":2549,"low":2550,"close":2060},"2024-10-02",32.01,31.06,{"symbol":5,"time":2552,"open":1985,"high":2104,"low":2553,"close":2554},"2024-10-01",31.57,31.81,{"symbol":5,"time":2556,"open":1910,"high":2557,"low":2558,"close":2529},"2024-09-30",32.6,32.02,{"symbol":5,"time":2560,"open":2561,"high":1904,"low":1921,"close":1915},"2024-09-27",32.92,{"symbol":5,"time":2563,"open":2564,"high":2103,"low":1935,"close":2520},"2024-09-26",33.21,{"symbol":5,"time":2566,"open":2026,"high":2115,"low":2525,"close":2567},"2024-09-25",32.68,{"symbol":5,"time":2569,"open":1922,"high":2108,"low":2570,"close":2571},"2024-09-24",32.62,33.08,{"symbol":5,"time":2573,"open":1904,"high":2028,"low":1983,"close":1927},"2024-09-23",{"symbol":5,"time":2575,"open":2557,"high":1916,"low":1934,"close":2576},"2024-09-20",32.96,{"symbol":5,"time":2578,"open":2570,"high":1983,"low":2579,"close":2104},"2024-09-19",32.31,{"symbol":5,"time":2581,"open":1972,"high":1918,"low":2582,"close":2583},"2024-09-18",31.62,31.65,{"symbol":5,"time":2585,"open":2586,"high":2038,"low":2587,"close":2588},"2024-09-17",31.85,31.56,32,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2542,"close":2593},"2024-09-16",31.78,31.89,31.64,{"symbol":5,"time":2595,"open":2596,"high":1903,"low":2583,"close":2597},"2024-09-13",31.87,31.79,{"symbol":5,"time":2599,"open":2060,"high":2596,"low":2600,"close":2047},"2024-09-12",31.01,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2064},"2024-09-11",30.56,31.08,29.98,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2610,"close":2611},"2024-09-10",30.44,30.63,30.18,30.4,{"symbol":5,"time":2613,"open":2072,"high":1963,"low":2614,"close":2615},"2024-09-09",29.94,30.37,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-09-06",30.94,31.14,29.86,29.93,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2624,"close":2626},"2024-09-05",30.5,31.05,30.93,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":2632},"2024-09-04",29,30.78,28.84,30.65,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2546},"2024-09-03",33.1,33.15,30.79,{"symbol":5,"time":2639,"open":2640,"high":1995,"low":2641,"close":2500},"2024-08-30",33.48,33.23,{"symbol":5,"time":2643,"open":2644,"high":2497,"low":2564,"close":2645},"2024-08-29",33.29,33.4,{"symbol":5,"time":2647,"open":2099,"high":2648,"low":2649,"close":2636},"2024-08-28",33.52,32.98,{"symbol":5,"time":2651,"open":2635,"high":2652,"low":2522,"close":2653},"2024-08-27",33.38,33.26,{"symbol":5,"time":2655,"open":2492,"high":2510,"low":2641,"close":2003},"2024-08-26",{"symbol":5,"time":2657,"open":2658,"high":2497,"low":2659,"close":2660},"2024-08-23",33.54,33.24,33.68,{"symbol":5,"time":2662,"open":2027,"high":2663,"low":2115,"close":2652},"2024-08-22",33.88,{"symbol":5,"time":2665,"open":2658,"high":2253,"low":2666,"close":1933},"2024-08-21",33.37,{"symbol":5,"time":2668,"open":2659,"high":2499,"low":2576,"close":1932},"2024-08-20",{"symbol":5,"time":2670,"open":2671,"high":2564,"low":1915,"close":2028},"2024-08-19",32.89,{"symbol":5,"time":2673,"open":2111,"high":2649,"low":2557,"close":1922},"2024-08-16",{"symbol":5,"time":2675,"open":1983,"high":2108,"low":2531,"close":2516},"2024-08-15",{"symbol":5,"time":2677,"open":1934,"high":2512,"low":2678,"close":1972},"2024-08-14",32.16,{"symbol":5,"time":2680,"open":1912,"high":2681,"low":2047,"close":2682},"2024-08-13",32.42,32.4,{"symbol":5,"time":2684,"open":2065,"high":1912,"low":2685,"close":2093},"2024-08-12",31.31,{"symbol":5,"time":2687,"open":2060,"high":2538,"low":2688,"close":2685},"2024-08-09",30.97,{"symbol":5,"time":2690,"open":2691,"high":2090,"low":2692,"close":2693},"2024-08-08",30.49,30.34,31.19,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2698,"close":2699},"2024-08-07",30.48,30.8,29.88,30.02,{"symbol":5,"time":2701,"open":2702,"high":1967,"low":2703,"close":2614},"2024-08-06",29.4,29.21,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":2709},"2024-08-05",27.78,29.32,27.39,29.2,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2629,"close":2714},"2024-08-02",30.15,30.22,29.57,{"symbol":5,"time":2716,"open":1909,"high":1909,"low":2717,"close":2550},"2024-08-01",30.42,{"symbol":5,"time":2719,"open":2576,"high":2658,"low":2596,"close":1905},"2024-07-31",{"symbol":5,"time":2721,"open":2586,"high":1944,"low":2608,"close":2688},"2024-07-30",{"symbol":5,"time":2723,"open":2521,"high":2724,"low":2725,"close":2726},"2024-07-29",32.33,31.68,31.7,{"symbol":5,"time":2728,"open":2053,"high":1924,"low":2093,"close":2040},"2024-07-26",{"symbol":5,"time":2730,"open":2039,"high":1955,"low":1966,"close":2076},"2024-07-25",{"symbol":5,"time":2732,"open":2733,"high":2521,"low":2734,"close":1946},"2024-07-24",31.29,30.7,{"symbol":5,"time":2736,"open":2026,"high":2488,"low":2737,"close":2487},"2024-07-23",32.95,{"symbol":5,"time":2739,"open":1934,"high":1984,"low":2740,"close":2108},"2024-07-22",32.44,{"symbol":5,"time":2742,"open":1998,"high":2116,"low":2743,"close":2744},"2024-07-19",32.12,32.18,{"symbol":5,"time":2746,"open":1972,"high":2747,"low":1972,"close":2561},"2024-07-18",33.25,{"symbol":5,"time":2749,"open":2021,"high":2153,"low":2750,"close":2751},"2024-07-17",32.07,32.11,{"symbol":5,"time":2753,"open":2159,"high":2414,"low":2119,"close":2248},"2024-07-16",{"symbol":5,"time":2755,"open":2185,"high":2183,"low":2131,"close":2180},"2024-07-15",{"symbol":5,"time":2757,"open":2758,"high":2290,"low":2231,"close":2239},"2024-07-12",34.77,{"symbol":5,"time":2760,"open":2227,"high":2195,"low":2131,"close":2758},"2024-07-11",{"symbol":5,"time":2762,"open":2146,"high":2163,"low":2763,"close":2172},"2024-07-10",34.45,{"symbol":5,"time":2765,"open":2766,"high":2307,"low":2766,"close":2002},"2024-07-09",34.12,{"symbol":5,"time":2768,"open":2769,"high":2481,"low":2469,"close":2132},"2024-07-08",34.22,{"symbol":5,"time":2771,"open":2020,"high":2772,"low":2773,"close":2774},"2024-07-05",34.13,33.63,34.01,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2107,"close":2020},"2024-07-03",33.65,33.94,{"symbol":5,"time":2780,"open":2781,"high":1980,"low":2782,"close":2454},"2024-07-02",33.55,33.27,{"symbol":5,"time":2784,"open":2785,"high":1980,"low":2658,"close":2786},"2024-07-01",33.87,33.76,{"symbol":5,"time":2788,"open":2789,"high":2137,"low":2116,"close":2517},"2024-06-28",33.84,{"symbol":5,"time":2791,"open":2660,"high":2786,"low":2645,"close":2027},"2024-06-27",{"symbol":5,"time":2793,"open":2794,"high":2794,"low":2003,"close":2499},"2024-06-26",34.02,{"symbol":5,"time":2796,"open":2773,"high":2797,"low":1950,"close":2798},"2024-06-25",34.07,33.98,{"symbol":5,"time":2800,"open":2450,"high":2459,"low":1933,"close":2001},"2024-06-24",{"symbol":5,"time":2802,"open":2463,"high":2179,"low":2500,"close":2803},"2024-06-21",34.37,{"symbol":5,"time":2805,"open":2407,"high":1894,"low":2806,"close":2769},"2024-06-20",34.16,{"symbol":5,"time":2808,"open":2146,"high":2154,"low":1980,"close":2148},"2024-06-18",{"symbol":5,"time":2810,"open":2811,"high":2131,"low":2812,"close":2813},"2024-06-17",34.14,33.83,34.58,{"symbol":5,"time":2815,"open":2254,"high":2803,"low":2517,"close":2811},"2024-06-14",{"symbol":5,"time":2817,"open":2137,"high":2128,"low":2785,"close":2146},"2024-06-13",{"symbol":5,"time":2819,"open":2774,"high":2820,"low":2773,"close":2249},"2024-06-12",34.49,{"symbol":5,"time":2822,"open":2644,"high":2492,"low":2653,"close":2484},"2024-06-11",{"symbol":5,"time":2824,"open":1918,"high":1932,"low":2825,"close":2826},"2024-06-10",32.52,33.46,{"symbol":5,"time":2828,"open":2829,"high":1922,"low":2529,"close":2830},"2024-06-07",32.75,32.66,{"symbol":5,"time":2832,"open":1984,"high":2833,"low":2834,"close":2835},"2024-06-06",33.45,32.63,32.72,{"symbol":5,"time":2837,"open":1992,"high":2838,"low":1945,"close":1984},"2024-06-05",33.36,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2579,"close":1915},"2024-06-04",32.61,32.77,{"symbol":5,"time":2844,"open":2201,"high":2493,"low":2570,"close":2737},"2024-06-03",{"symbol":5,"time":2846,"open":2571,"high":1998,"low":2847,"close":1952},"2024-05-31",32.3,{"symbol":5,"time":2849,"open":2115,"high":1928,"low":2635,"close":2782},"2024-05-30",{"symbol":5,"time":2851,"open":2571,"high":2107,"low":2031,"close":2782},"2024-05-29",{"symbol":5,"time":2853,"open":2198,"high":2021,"low":2096,"close":2507},"2024-05-28",{"symbol":5,"time":2855,"open":2249,"high":2021,"low":2463,"close":2856},"2024-05-24",34.06,{"symbol":5,"time":2858,"open":2859,"high":2249,"low":2517,"close":2450},"2024-05-23",34.09,{"symbol":5,"time":2861,"open":2862,"high":2797,"low":2658,"close":2001},"2024-05-22",33.8,{"symbol":5,"time":2864,"open":2666,"high":2865,"low":1984,"close":2497},"2024-05-21",33.92,{"symbol":5,"time":2867,"open":1986,"high":1933,"low":2868,"close":2493},"2024-05-20",32.93,{"symbol":5,"time":2870,"open":2747,"high":1984,"low":2513,"close":2649},"2024-05-17",{"symbol":5,"time":2872,"open":1984,"high":2640,"low":2520,"close":2868},"2024-05-16",{"symbol":5,"time":2874,"open":1979,"high":2875,"low":1924,"close":1904},"2024-05-15",33.02,{"symbol":5,"time":2877,"open":2554,"high":1903,"low":2878,"close":2038},"2024-05-14",31.69,{"symbol":5,"time":2880,"open":2059,"high":2881,"low":2725,"close":2597},"2024-05-13",31.95,{"symbol":5,"time":2883,"open":2884,"high":2678,"low":2085,"close":2592},"2024-05-10",32.05,{"symbol":5,"time":2886,"open":2878,"high":2881,"low":2887,"close":2888},"2024-05-09",31.54,31.9,{"symbol":5,"time":2890,"open":2546,"high":2891,"low":2892,"close":2583},"2024-05-08",31.77,30.91,{"symbol":5,"time":2894,"open":2895,"high":2061,"low":2604,"close":2896},"2024-05-07",31.25,31.18,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2734,"close":2543},"2024-05-06",30.75,31.21,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2070},"2024-05-03",30.6,30.76,30.25,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2910,"close":2905},"2024-05-02",30.05,30.26,29.6,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2915,"close":2916},"2024-05-01",29.97,30.33,29.7,29.82,{"symbol":5,"time":2918,"open":2624,"high":2073,"low":2610,"close":2919},"2024-04-30",30.19,{"symbol":5,"time":2921,"open":2922,"high":2923,"low":2924,"close":2066},"2024-04-29",30.38,30.55,30.09,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2927,"close":2929},"2024-04-26",29.75,30.31,30.12,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2927},"2024-04-25",28.81,29.87,28.38,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2024-04-24",29.8,29.85,28.62,29.08,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2945,"close":2946},"2024-04-23",28.18,28.61,28.03,28.57,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2951,"close":2952},"2024-04-22",27.79,28.17,27.55,27.97,{"symbol":5,"time":2954,"open":2955,"high":2952,"low":2956,"close":2957},"2024-04-19",27.75,27.36,27.54,{"symbol":5,"time":2959,"open":2960,"high":2943,"low":2961,"close":2961},"2024-04-18",27.89,27.72,{"symbol":5,"time":2963,"open":2964,"high":2965,"low":2966,"close":2967},"2024-04-17",28.14,28.26,27.76,27.87,{"symbol":5,"time":2969,"open":2964,"high":2970,"low":2971,"close":2964},"2024-04-16",28.24,27.93,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-04-15",28.64,28.82,28,28.1,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2982,"close":2983},"2024-04-12",28.49,28.72,28.22,28.33,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2988,"close":2989},"2024-04-11",28.67,29.05,28.48,28.97,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2995},"2024-04-10",28.27,28.91,28.13,28.69,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":1961},"2024-04-09",29.25,29.35,28.55,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2024-04-08",29.54,29.64,29.03,29.16,{"symbol":5,"time":3008,"open":2993,"high":2702,"low":3009,"close":2999},"2024-04-05",28.89,{"symbol":5,"time":3011,"open":3012,"high":3013,"low":2995,"close":3014},"2024-04-04",29.51,29.66,28.78,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":2983,"close":2631},"2024-04-03",28.63,29.02,{"symbol":5,"time":3020,"open":2970,"high":3021,"low":3022,"close":2992},"2024-04-02",28.32,28.04,{"symbol":5,"time":3024,"open":3025,"high":2629,"low":3026,"close":3026},"2024-04-01",28.71,28.51,{"symbol":5,"time":3028,"open":2629,"high":2998,"low":1961,"close":2631},"2024-03-28",{"symbol":5,"time":3030,"open":3031,"high":3032,"low":2988,"close":3033},"2024-03-27",28.5,28.85,28.83,{"symbol":5,"time":3035,"open":3036,"high":2975,"low":3021,"close":3037},"2024-03-26",28.66,28.34,{"symbol":5,"time":3039,"open":3040,"high":1949,"low":3041,"close":1968},"2024-03-25",29.5,28.52,{"symbol":5,"time":3043,"open":3017,"high":3044,"low":3045,"close":2944},"2024-03-22",28.8,28.47,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":2970,"close":3050},"2024-03-21",28.25,28.7,28.6,{"symbol":5,"time":3052,"open":2966,"high":3053,"low":3054,"close":2945},"2024-03-20",28.05,27.71,{"symbol":5,"time":3056,"open":3057,"high":2966,"low":2956,"close":3058},"2024-03-19",27.42,27.74,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":3064},"2024-03-18",27.45,27.58,27.37,27.4,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":3070},"2024-03-15",27.14,27.41,27.13,27.33,{"symbol":5,"time":3072,"open":2966,"high":3073,"low":3074,"close":3075},"2024-03-14",27.83,27.19,27.35,{"symbol":5,"time":3077,"open":3078,"high":2961,"low":3079,"close":3078},"2024-03-13",27.63,27.44,{"symbol":5,"time":3081,"open":3082,"high":2961,"low":3070,"close":3083},"2024-03-12",27.47,27.65,{"symbol":5,"time":3085,"open":3086,"high":3086,"low":3087,"close":3082},"2024-03-11",27.64,27.21,{"symbol":5,"time":3089,"open":2967,"high":2945,"low":3090,"close":3091},"2024-03-08",27.53,27.6,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3094,"close":3096},"2024-03-07",27.73,27.95,27.84,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3078},"2024-03-06",27.59,27.88,27.57,{"symbol":5,"time":3103,"open":3073,"high":2960,"low":3104,"close":3068},"2024-03-05",27.22,{"symbol":5,"time":3106,"open":2955,"high":2977,"low":2961,"close":3107},"2024-03-04",27.98,{"symbol":5,"time":3109,"open":3110,"high":2961,"low":3111,"close":3112},"2024-03-01",27.28,27.24,27.7,{"symbol":5,"time":3114,"open":3104,"high":3115,"low":3116,"close":3117},"2024-02-29",27.43,27.12,27.31,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3123},"2024-02-28",26.94,27.25,26.93,27.09,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":3129},"2024-02-27",27.03,27.04,26.88,26.99,{"symbol":5,"time":3131,"open":3128,"high":3132,"low":3133,"close":3126},"2024-02-26",27.05,26.84,{"symbol":5,"time":3135,"open":3136,"high":3122,"low":3137,"close":3138},"2024-02-23",26.74,26.62,26.87,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":3144},"2024-02-22",26.5,26.73,26.45,26.61,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2024-02-21",26.11,26.29,26.05,26.25,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":3156},"2024-02-20",26.18,26.31,26.03,26.15,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2024-02-16",26.49,26.63,26.33,26.38,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3165,"close":3167},"2024-02-15",26.14,26.44,26.42,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3172,"close":3155},"2024-02-14",25.93,26.06,25.85,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3177,"close":3178},"2024-02-13",25.79,25.95,25.57,25.77,{"symbol":5,"time":3180,"open":3181,"high":3167,"low":3182,"close":3183},"2024-02-12",26.32,26.22,26.26,{"symbol":5,"time":3185,"open":3150,"high":3186,"low":3165,"close":3181},"2024-02-09",26.35,{"symbol":5,"time":3188,"open":3189,"high":3190,"low":3189,"close":3182},"2024-02-08",26.08,26.24,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3195,"close":3196},"2024-02-07",25.76,26.09,25.66,26.07,{"symbol":5,"time":3198,"open":3199,"high":3200,"low":3201,"close":3202},"2024-02-06",25.74,25.88,25.58,25.69,{"symbol":5,"time":3204,"open":3205,"high":3172,"low":3206,"close":3207},"2024-02-05",25.83,25.51,25.75,{"symbol":5,"time":3209,"open":3210,"high":3155,"low":3210,"close":3211},"2024-02-02",25.52,25.87,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2024-02-01",25.31,25.62,25.24,25.61,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2024-01-31",25.6,25.67,25.26,25.28,{"symbol":5,"time":3225,"open":3226,"high":3178,"low":3227,"close":3228},"2024-01-30",25.63,25.55,25.7,{"symbol":5,"time":3230,"open":3231,"high":3232,"low":3233,"close":3232},"2024-01-29",25.04,25.36,24.99,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":3239},"2024-01-26",25.2,25.4,25.05,25.18,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3236},"2024-01-25",24.86,25.45,24.69,{"symbol":5,"time":3246,"open":3247,"high":3178,"low":3248,"close":3249},"2024-01-24",25.27,24.78,25.17,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3254,"close":3255},"2024-01-23",24.53,24.55,24.26,24.49,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":3260,"close":3255},"2024-01-22",24.41,24.62,24.36,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":3265,"close":3266},"2024-01-19",24.34,24.44,24.13,24.4,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3271,"close":3272},"2024-01-18",23.97,24.19,23.88,24.18,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":3277,"close":3278},"2024-01-17",23.87,24.02,23.69,23.83,{"symbol":5,"time":3280,"open":3281,"high":3282,"low":3283,"close":3281},"2024-01-16",24.04,24.17,23.85,{"symbol":5,"time":3285,"open":3286,"high":3254,"low":3276,"close":3265},"2024-01-12",24.22,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":3291,"close":3292},"2024-01-11",24.05,24.14,23.78,24.11,{"symbol":5,"time":3294,"open":3295,"high":3265,"low":3296,"close":3289},"2024-01-10",23.96,23.89,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":3278,"close":3295},"2024-01-09",23.86,24.06,{"symbol":5,"time":3302,"open":3291,"high":3303,"low":3304,"close":3303},"2024-01-08",24.15,23.77,{"symbol":5,"time":3306,"open":3307,"high":3304,"low":3308,"close":3309},"2024-01-05",23.57,23.51,23.62,{"symbol":5,"time":3311,"open":3312,"high":3313,"low":3314,"close":3315},"2024-01-04",23.48,23.81,23.47,23.66,{"symbol":5,"time":3317,"open":3289,"high":3289,"low":3318,"close":3304},"2024-01-03",23.76,{"symbol":5,"time":3320,"open":3255,"high":3255,"low":3321,"close":3322},"2024-01-02",24.09,24.21,{"symbol":5,"time":3324,"open":3325,"high":3326,"low":3327,"close":3248},"2023-12-29",24.84,24.93,24.71,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":3332,"close":3242},"2023-12-28",24.89,24.91,24.77,{"symbol":5,"time":3334,"open":3331,"high":3331,"low":3248,"close":3335},"2023-12-27",24.87,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3338,"close":3335},"2023-12-26",24.74,24.94,{"symbol":5,"time":3341,"open":3327,"high":3342,"low":3343,"close":3344},"2023-12-22",24.83,24.66,24.75,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":3349,"close":3350},"2023-12-21",24.51,24.61,24.32,24.57,{"symbol":5,"time":3352,"open":3353,"high":3354,"low":3355,"close":3349},"2023-12-20",24.54,24.59,24.31,{"symbol":5,"time":3357,"open":3327,"high":3338,"low":3358,"close":3359},"2023-12-19",24.58,24.64,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3255,"close":3359},"2023-12-18",24.73,24.79,{"symbol":5,"time":3365,"open":3338,"high":3366,"low":3367,"close":3368},"2023-12-15",24.98,24.7,24.82,{"symbol":5,"time":3370,"open":3371,"high":3372,"low":3282,"close":3367},"2023-12-14",24.23,24.72,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":3283,"close":3377},"2023-12-13",23.94,24.2,24.03,{"symbol":5,"time":3379,"open":3313,"high":3295,"low":3380,"close":3275},"2023-12-12",23.74,{"symbol":5,"time":3382,"open":3383,"high":3283,"low":3383,"close":3313},"2023-12-11",23.41,{"symbol":5,"time":3385,"open":3386,"high":3387,"low":3388,"close":3389},"2023-12-08",23.11,23.36,23.07,23.31,{"symbol":5,"time":3391,"open":3388,"high":3392,"low":3393,"close":3394},"2023-12-07",23.16,22.96,23.12,{"symbol":5,"time":3396,"open":3397,"high":3398,"low":3393,"close":3399},"2023-12-06",23,23.18,23.06,{"symbol":5,"time":3401,"open":3402,"high":3403,"low":3404,"close":3405},"2023-12-05",22.88,22.93,22.74,22.83,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3405,"close":3410},"2023-12-04",22.89,23.05,22.97,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":3415,"close":3388},"2023-12-01",22.85,23.13,22.79,{"symbol":5,"time":3417,"open":3418,"high":3415,"low":3419,"close":3420},"2023-11-30",22.62,22.51,22.75,{"symbol":5,"time":3422,"open":3423,"high":3424,"low":3419,"close":3425},"2023-11-29",22.63,22.69,22.55,{"symbol":5,"time":3427,"open":3428,"high":3429,"low":3430,"close":3431},"2023-11-28",22.5,22.59,22.45,22.48,{"symbol":5,"time":3433,"open":3419,"high":3434,"low":3435,"close":3436},"2023-11-27",22.64,22.41,22.53,{"symbol":5,"time":3438,"open":3439,"high":3429,"low":3440,"close":3429},"2023-11-24",22.52,22.49,{"symbol":5,"time":3442,"open":3431,"high":3443,"low":3435,"close":3439},"2023-11-22",22.6,{"symbol":5,"time":3445,"open":3446,"high":3428,"low":3447,"close":3448},"2023-11-21",22.39,22.36,22.42,{"symbol":5,"time":3450,"open":3451,"high":3431,"low":3452,"close":3446},"2023-11-20",22.38,22.26,{"symbol":5,"time":3454,"open":3428,"high":3428,"low":3455,"close":3456},"2023-11-17",22.35,22.43,{"symbol":5,"time":3458,"open":3459,"high":3439,"low":3460,"close":3446},"2023-11-16",22.33,22.22,{"symbol":5,"time":3462,"open":3452,"high":3463,"low":3464,"close":3452},"2023-11-15",22.44,22.21,{"symbol":5,"time":3466,"open":3467,"high":3452,"low":3468,"close":3469},"2023-11-14",21.88,21.76,22.18,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3474,"close":3475},"2023-11-13",21.65,21.67,21.53,21.59,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3472},"2023-11-10",21.42,21.68,21.28,{"symbol":5,"time":3482,"open":3483,"high":3484,"low":3485,"close":3486},"2023-11-09",21.5,21.55,21.22,21.27,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2023-11-08",21.2,21.31,21.06,21.29,{"symbol":5,"time":3494,"open":3495,"high":3496,"low":3497,"close":3498},"2023-11-07",21.02,21.26,20.98,21.13,{"symbol":5,"time":3500,"open":3486,"high":3501,"low":3502,"close":3503},"2023-11-06",21.3,20.99,21.09,{"symbol":5,"time":3505,"open":3497,"high":3492,"low":3506,"close":3507},"2023-11-03",20.93,21.19,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3510,"close":3512},"2023-11-02",20.52,20.8,20.78,{"symbol":5,"time":3514,"open":3515,"high":3516,"low":3517,"close":3518},"2023-11-01",20.17,20.44,20.09,20.41,{"symbol":5,"time":3520,"open":3521,"high":3522,"low":3523,"close":3524},"2023-10-31",19.96,20.21,19.88,20.14,{"symbol":5,"time":3526,"open":3527,"high":3528,"low":3529,"close":3527},"2023-10-30",20,20.11,19.77,{"symbol":5,"time":3531,"open":3532,"high":3533,"low":3534,"close":3535},"2023-10-27",19.95,20.1,19.74,19.83,{"symbol":5,"time":3537,"open":3524,"high":3538,"low":3539,"close":3540},"2023-10-26",20.27,19.87,20.05,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":3546},"2023-10-25",19.84,20.12,19.67,19.92,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3551,"close":3552},"2023-10-24",19.9,19.98,19.7,19.82,{"symbol":5,"time":3554,"open":3523,"high":3517,"low":3555,"close":3556},"2023-10-23",19.76,19.8,{"symbol":5,"time":3558,"open":3559,"high":3559,"low":3549,"close":3560},"2023-10-20",20.24,19.97,{"symbol":5,"time":3562,"open":3563,"high":3564,"low":3533,"close":3565},"2023-10-19",20.39,20.49,20.22,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3570,"close":3563},"2023-10-18",20.72,20.75,20.38,{"symbol":5,"time":3572,"open":3568,"high":3573,"low":3574,"close":3575},"2023-10-17",20.97,20.67,20.92,{"symbol":5,"time":3577,"open":3578,"high":3579,"low":3580,"close":3581},"2023-10-16",20.7,20.96,20.63,20.85,{"symbol":5,"time":3583,"open":3584,"high":3575,"low":3585,"close":3586},"2023-10-13",20.91,20.31,20.48,{"symbol":5,"time":3588,"open":3492,"high":3501,"low":3589,"close":3590},"2023-10-12",20.87,21.04,{"symbol":5,"time":3592,"open":3575,"high":3507,"low":3575,"close":3593},"2023-10-11",21.16,{"symbol":5,"time":3595,"open":3584,"high":3491,"low":3596,"close":3589},"2023-10-10",20.83,{"symbol":5,"time":3598,"open":3599,"high":3581,"low":3600,"close":3512},"2023-10-09",20.64,20.53,{"symbol":5,"time":3602,"open":3603,"high":3579,"low":3604,"close":3605},"2023-10-06",20.59,20.55,20.84,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3510,"close":3610},"2023-10-05",20.95,21.17,20.66,{"symbol":5,"time":3612,"open":3613,"high":3614,"low":3600,"close":3605},"2023-10-04",20.6,20.88,{"symbol":5,"time":3616,"open":3603,"high":3569,"low":3586,"close":3604},"2023-10-03",{"symbol":5,"time":3618,"open":3605,"high":3584,"low":3604,"close":3610},"2023-10-02",{"symbol":5,"time":3620,"open":3621,"high":3622,"low":3579,"close":3623},"2023-09-29",21.14,21.23,21,{"symbol":5,"time":3625,"open":3613,"high":3626,"low":3604,"close":3495},"2023-09-28",21.12,{"symbol":5,"time":3628,"open":3586,"high":3599,"low":3629,"close":3603},"2023-09-27",20.34,{"symbol":5,"time":3631,"open":3578,"high":3569,"low":3632,"close":3633},"2023-09-26",20.3,20.37,{"symbol":5,"time":3635,"open":3569,"high":3584,"low":3636,"close":3637},"2023-09-25",20.71,20.82,{"symbol":5,"time":3639,"open":3581,"high":3640,"low":3511,"close":3596},"2023-09-22",21.01,{"symbol":5,"time":3642,"open":3503,"high":3621,"low":3596,"close":3605},"2023-09-21",[3644,3650,3655,3660,3665,3670,3675,3680,3685,3690,3695,3700,3705,3710,3714,3719,3724,3729,3734,3739,3744,3747,3752,3756,3761,3766,3771,3776,3781,3786,3791,3796,3801,3806,3811,3816,3821,3826,3831,3836,3841,3846,3851,3856,3861,3866,3871,3876,3881,3886,3891,3896,3901,3906,3910,3915,3919,3924,3929,3933,3937,3942,3947,3952,3957,3962,3967,3972,3977,3982,3987,3992,3996,4001,4006,4010,4015,4020,4024,4029,4034,4039,4044,4049,4054,4059,4063,4068,4073,4078,4082,4086,4091,4096,4100,4105,4110,4115,4120,4125,4130,4135,4140,4145,4150,4155,4160,4164,4169,4174,4179,4184,4189,4194,4199,4204,4209,4214,4219,4224,4229,4234,4239,4244,4249,4254,4259,4264,4269,4274,4279,4284,4289,4294,4299,4304,4309,4314,4319,4324,4329,4334,4339,4344,4349,4354,4359,4364,4369,4374,4379,4383,4388,4393,4398,4403,4408,4413,4418,4422,4427,4431,4436,4441,4446,4451,4456,4461,4465,4468,4473,4478,4482,4486,4489,4493,4497,4502,4505,4510,4515,4520,4525,4529,4534,4539,4543,4547,4551,4556,4561,4566,4570,4575,4579,4584,4589,4594,4599,4604,4608,4613,4618,4623,4628,4633,4638,4643,4648,4652,4656,4661,4664,4669,4674,4679,4684,4688,4690,4694,4699,4704,4708,4713,4717,4722,4727,4732,4735,4740,4745,4750,4755,4758,4763,4768,4773,4777,4782,4786,4791,4795,4800,4805,4810,4815,4820,4825,4830,4834,4838,4842,4847,4852,4857,4862,4867,4872,4877,4882,4887,4891,4896,4901,4906,4911,4915],{"symbol":3645,"time":26,"open":3646,"high":3647,"low":3648,"close":3649},"SPY",761.31,762,757.97,761.69,{"symbol":3645,"time":32,"open":3651,"high":3652,"low":3653,"close":3654},763.15,763.57,759.96,762.6,{"symbol":3645,"time":38,"open":3656,"high":3657,"low":3658,"close":3659},759.5,761.67,749.6,754.05,{"symbol":3645,"time":43,"open":3661,"high":3662,"low":3663,"close":3664},760.12,760.35,756.15,757.39,{"symbol":3645,"time":49,"open":3666,"high":3667,"low":3668,"close":3669},759,763.52,757.93,760.88,{"symbol":3645,"time":55,"open":3671,"high":3672,"low":3673,"close":3674},764.72,766.38,763.6,764.29,{"symbol":3645,"time":61,"open":3676,"high":3677,"low":3678,"close":3679},758.03,760.11,756.64,757.83,{"symbol":3645,"time":67,"open":3681,"high":3682,"low":3683,"close":3684},764.08,764.47,760.94,762.4,{"symbol":3645,"time":73,"open":3686,"high":3687,"low":3688,"close":3689},769.07,769.7,765.14,765.96,{"symbol":3645,"time":79,"open":3691,"high":3692,"low":3693,"close":3694},772.01,772.87,769,770.19,{"symbol":3645,"time":85,"open":3696,"high":3697,"low":3698,"close":3699},767.9,774.03,767.45,773.17,{"symbol":3645,"time":91,"open":3701,"high":3702,"low":3703,"close":3704},762.45,766.43,761.73,765.16,{"symbol":3645,"time":97,"open":3706,"high":3707,"low":3708,"close":3709},762.01,764.67,759.48,761.78,{"symbol":3645,"time":103,"open":3711,"high":3712,"low":3671,"close":3713},767.33,768,767.05,{"symbol":3645,"time":109,"open":3715,"high":3716,"low":3717,"close":3718},771.76,775.3,768.31,769.35,{"symbol":3645,"time":115,"open":3720,"high":3721,"low":3722,"close":3723},768.5,772.36,767.16,771.1,{"symbol":3645,"time":119,"open":3725,"high":3726,"low":3727,"close":3728},764.73,767.35,763.93,766.08,{"symbol":3645,"time":125,"open":3730,"high":3731,"low":3732,"close":3733},766.16,766.78,763.05,765.91,{"symbol":3645,"time":131,"open":3735,"high":3736,"low":3737,"close":3738},764.78,765.22,762.08,763.47,{"symbol":3645,"time":137,"open":3740,"high":3741,"low":3742,"close":3743},766.05,767.85,764.17,765.72,{"symbol":3645,"time":143,"open":3689,"high":3745,"low":3746,"close":3654},768.15,762.04,{"symbol":3645,"time":149,"open":3748,"high":3749,"low":3750,"close":3751},770.36,772.47,768.1,769.06,{"symbol":3645,"time":154,"open":3753,"high":3754,"low":3755,"close":3698},768.7,769.5,766.92,{"symbol":3645,"time":160,"open":3757,"high":3758,"low":3759,"close":3760},776.18,776.78,772.51,772.67,{"symbol":3645,"time":166,"open":3762,"high":3763,"low":3764,"close":3765},778.54,778.8,775.43,776.34,{"symbol":3645,"time":171,"open":3767,"high":3768,"low":3769,"close":3770},774.87,779.37,774.11,777.88,{"symbol":3645,"time":177,"open":3772,"high":3773,"low":3774,"close":3775},774.71,774.9,771.28,772.49,{"symbol":3645,"time":183,"open":3777,"high":3778,"low":3779,"close":3780},774.53,774.61,769.2,770.56,{"symbol":3645,"time":189,"open":3782,"high":3783,"low":3784,"close":3785},772.6,775.05,771.62,773.03,{"symbol":3645,"time":195,"open":3787,"high":3788,"low":3789,"close":3790},771.02,773.92,769.61,773.26,{"symbol":3645,"time":201,"open":3792,"high":3793,"low":3794,"close":3795},770.21,771.82,767.46,768.56,{"symbol":3645,"time":207,"open":3797,"high":3798,"low":3799,"close":3800},775.85,776.85,769.51,769.79,{"symbol":3645,"time":213,"open":3802,"high":3803,"low":3804,"close":3805},760.63,773.41,760.52,771.33,{"symbol":3645,"time":219,"open":3807,"high":3808,"low":3809,"close":3810},749.44,758.58,748.8,757.67,{"symbol":3645,"time":224,"open":3812,"high":3813,"low":3814,"close":3815},744.68,748.9,737.68,747.03,{"symbol":3645,"time":228,"open":3817,"high":3818,"low":3819,"close":3820},736.05,742.45,734.59,741.69,{"symbol":3645,"time":234,"open":3822,"high":3823,"low":3824,"close":3825},739.97,742.68,729.1,729.46,{"symbol":3645,"time":240,"open":3827,"high":3828,"low":3829,"close":3830},739.19,742.79,735.98,740.86,{"symbol":3645,"time":246,"open":3832,"high":3833,"low":3834,"close":3835},744.91,745.53,735.87,739.09,{"symbol":3645,"time":251,"open":3837,"high":3838,"low":3839,"close":3840},738.51,743.72,737.29,738.93,{"symbol":3645,"time":256,"open":3842,"high":3843,"low":3844,"close":3845},739.37,742.56,735.21,738.18,{"symbol":3645,"time":261,"open":3847,"high":3848,"low":3849,"close":3850},746.62,750.02,746.37,747.41,{"symbol":3645,"time":267,"open":3852,"high":3853,"low":3854,"close":3855},746.29,749.04,744.18,748.28,{"symbol":3645,"time":273,"open":3857,"high":3858,"low":3859,"close":3860},747.06,748.73,741.51,742.09,{"symbol":3645,"time":279,"open":3862,"high":3863,"low":3864,"close":3865},742.08,747.29,740.8,743.29,{"symbol":3645,"time":285,"open":3867,"high":3868,"low":3869,"close":3870},752.76,754.57,747.88,750.72,{"symbol":3645,"time":291,"open":3872,"high":3873,"low":3874,"close":3875},754.24,755.58,750.2,754.81,{"symbol":3645,"time":296,"open":3877,"high":3878,"low":3879,"close":3880},750.91,753.34,748.66,751.83,{"symbol":3645,"time":300,"open":3882,"high":3883,"low":3884,"close":3885},752.47,753.91,748,749.17,{"symbol":3645,"time":305,"open":3887,"high":3888,"low":3889,"close":3890},752.05,755.42,748.1,754.95,{"symbol":3645,"time":311,"open":3892,"high":3893,"low":3894,"close":3895},747.35,751.97,745.59,751.71,{"symbol":3645,"time":316,"open":3897,"high":3898,"low":3899,"close":3900},743.16,746.15,739.51,745.4,{"symbol":3645,"time":321,"open":3902,"high":3903,"low":3904,"close":3905},750.22,750.96,745.21,747.71,{"symbol":3645,"time":326,"open":3907,"high":3908,"low":3850,"close":3909},748.74,752.41,751.28,{"symbol":3645,"time":331,"open":3911,"high":3912,"low":3913,"close":3914},747.4,751.31,740.03,744.78,{"symbol":3645,"time":337,"open":3916,"high":3807,"low":3917,"close":3918},745,742.38,745.76,{"symbol":3645,"time":342,"open":3920,"high":3921,"low":3922,"close":3923},741.29,748.02,740.89,746.77,{"symbol":3645,"time":347,"open":3925,"high":3926,"low":3927,"close":3928},736.53,741.56,732.09,741,{"symbol":3645,"time":353,"open":3930,"high":3925,"low":3931,"close":3932},728.95,716.58,728.99,{"symbol":3645,"time":359,"open":3934,"high":3842,"low":3935,"close":3936},738.91,729.6,734.3,{"symbol":3645,"time":365,"open":3938,"high":3939,"low":3940,"close":3941},735.17,739.95,730.84,733.24,{"symbol":3645,"time":371,"open":3943,"high":3944,"low":3945,"close":3946},733.81,739.63,732.3,733.58,{"symbol":3645,"time":376,"open":3948,"high":3949,"low":3950,"close":3951},747.7,750.18,743.13,744.39,{"symbol":3645,"time":382,"open":3953,"high":3954,"low":3955,"close":3956},747.76,748.23,743.86,746.74,{"symbol":3645,"time":386,"open":3958,"high":3959,"low":3960,"close":3961},751.29,752.15,739.22,740.96,{"symbol":3645,"time":392,"open":3963,"high":3964,"low":3965,"close":3966},754.55,755.44,749.88,750.33,{"symbol":3645,"time":397,"open":3968,"high":3969,"low":3970,"close":3971},751.85,756.68,751.76,754.83,{"symbol":3645,"time":401,"open":3973,"high":3974,"low":3975,"close":3976},740.71,744.44,735.03,741.75,{"symbol":3645,"time":406,"open":3978,"high":3979,"low":3980,"close":3981},728.76,740,724.41,737.76,{"symbol":3645,"time":412,"open":3983,"high":3984,"low":3985,"close":3986},733.39,738.38,725.33,725.43,{"symbol":3645,"time":418,"open":3988,"high":3989,"low":3990,"close":3991},743.63,746.9,722.59,737.05,{"symbol":3645,"time":424,"open":3993,"high":3994,"low":3995,"close":3960},743.36,745.34,738.19,{"symbol":3645,"time":430,"open":3997,"high":3998,"low":3999,"close":4000},752.31,752.82,735.53,737.55,{"symbol":3645,"time":436,"open":4002,"high":4003,"low":4004,"close":4005},752.1,758.31,751.47,757.09,{"symbol":3645,"time":442,"open":4007,"high":4008,"low":4009,"close":3872},758.15,758.8,753.57,{"symbol":3645,"time":447,"open":4011,"high":4012,"low":4013,"close":4014},757.03,760.4,756.75,759.57,{"symbol":3645,"time":453,"open":4016,"high":4017,"low":4018,"close":4019},755.36,760.28,754.69,758.54,{"symbol":3645,"time":459,"open":4021,"high":4022,"low":4018,"close":4023},755.9,758.08,756.48,{"symbol":3645,"time":464,"open":4025,"high":4026,"low":4027,"close":4028},750.25,755.15,749.23,754.6,{"symbol":3645,"time":470,"open":4030,"high":4031,"low":4032,"close":4033},750.88,751.38,748.22,750.46,{"symbol":3645,"time":476,"open":4035,"high":4036,"low":4037,"close":4038},750.01,752.13,748.37,750.59,{"symbol":3645,"time":482,"open":4040,"high":4041,"low":4042,"close":4043},746.24,748.94,744.48,745.64,{"symbol":3645,"time":487,"open":4045,"high":4046,"low":4047,"close":4048},738.64,744.87,737.03,742.72,{"symbol":3645,"time":493,"open":4050,"high":4051,"low":4052,"close":4053},735.71,741.87,733.89,741.25,{"symbol":3645,"time":499,"open":4055,"high":4056,"low":4057,"close":4058},734.78,737.65,731.53,733.73,{"symbol":3645,"time":505,"open":4060,"high":4061,"low":3983,"close":4062},739.83,741.42,738.65,{"symbol":3645,"time":511,"open":4064,"high":4065,"low":4066,"close":4067},741.79,743.46,737.96,739.17,{"symbol":3645,"time":517,"open":4069,"high":4070,"low":4071,"close":4072},743.65,749.53,743.56,748.17,{"symbol":3645,"time":523,"open":4074,"high":4075,"low":4076,"close":4077},738.47,743.91,735.47,742.31,{"symbol":3645,"time":528,"open":4079,"high":4080,"low":4081,"close":3845},736.89,738.84,731.83,{"symbol":3645,"time":534,"open":4083,"high":4084,"low":4083,"close":4085},736.45,740.79,739.3,{"symbol":3645,"time":540,"open":4087,"high":4088,"low":4089,"close":4090},734.93,738.08,734.57,737.62,{"symbol":3645,"time":546,"open":4092,"high":4093,"low":4094,"close":4095},735.05,736.13,729.75,731.58,{"symbol":3645,"time":551,"open":4097,"high":3819,"low":4098,"close":4099},728.16,727.82,733.83,{"symbol":3645,"time":557,"open":4101,"high":4102,"low":4103,"close":4104},721.77,725.04,721.49,723.77,{"symbol":3645,"time":563,"open":4106,"high":4107,"low":4108,"close":4109},720.07,722.12,714.99,718.01,{"symbol":3645,"time":568,"open":4111,"high":4112,"low":4113,"close":4114},721.25,724.87,720.47,720.65,{"symbol":3645,"time":574,"open":4116,"high":4117,"low":4118,"close":4119},714.63,719.79,710.45,718.66,{"symbol":3645,"time":580,"open":4121,"high":4122,"low":4123,"close":4124},711,712.2,708.37,711.58,{"symbol":3645,"time":584,"open":4126,"high":4127,"low":4128,"close":4129},711.82,712.88,709.25,711.69,{"symbol":3645,"time":590,"open":4131,"high":4132,"low":4133,"close":4134},713.17,715.63,712.3,715.17,{"symbol":3645,"time":596,"open":4136,"high":4137,"low":4138,"close":4139},710.75,714.47,709.01,713.94,{"symbol":3645,"time":602,"open":4141,"high":4142,"low":4143,"close":4144},709.5,712.36,702.28,708.45,{"symbol":3645,"time":607,"open":4146,"high":4147,"low":4148,"close":4149},709.15,711.45,708.22,711.21,{"symbol":3645,"time":612,"open":4151,"high":4152,"low":4153,"close":4154},710.28,711.28,702.64,704.08,{"symbol":3645,"time":616,"open":4156,"high":4157,"low":4158,"close":4159},708.78,709.91,706.14,708.72,{"symbol":3645,"time":619,"open":4158,"high":4161,"low":4162,"close":4163},712.39,705.76,710.14,{"symbol":3645,"time":624,"open":4165,"high":4166,"low":4167,"close":4168},701.06,702.78,698.53,701.66,{"symbol":3645,"time":629,"open":4170,"high":4171,"low":4172,"close":4173},695.26,700.28,694.2,699.94,{"symbol":3645,"time":635,"open":4175,"high":4176,"low":4177,"close":4178},687.69,694.58,687.66,694.46,{"symbol":3645,"time":639,"open":4180,"high":4181,"low":4182,"close":4183},677.41,686.3,676.58,686.1,{"symbol":3645,"time":644,"open":4185,"high":4186,"low":4187,"close":4188},681.32,682.03,678.45,679.46,{"symbol":3645,"time":649,"open":4190,"high":4191,"low":4192,"close":4193},674.84,681.16,673.77,679.91,{"symbol":3645,"time":653,"open":4195,"high":4196,"low":4197,"close":4198},676.39,677.08,671.46,676.01,{"symbol":3645,"time":659,"open":4200,"high":4201,"low":4202,"close":4203},656.65,659.61,651.06,659.22,{"symbol":3645,"time":664,"open":4205,"high":4206,"low":4207,"close":4208},655.86,659.72,655.52,658.93,{"symbol":3645,"time":670,"open":4210,"high":4211,"low":4212,"close":4213},646.42,658.2,645.11,655.83,{"symbol":3645,"time":674,"open":4215,"high":4216,"low":4217,"close":4218},653.9,658.52,653,655.24,{"symbol":3645,"time":680,"open":4220,"high":4221,"low":4222,"close":4223},638.94,651.54,637.98,650.34,{"symbol":3645,"time":685,"open":4225,"high":4226,"low":4227,"close":4228},640.11,640.37,629.28,631.97,{"symbol":3645,"time":691,"open":4230,"high":4231,"low":4232,"close":4233},642.5,642.66,633.11,634.09,{"symbol":3645,"time":697,"open":4235,"high":4236,"low":4237,"close":4238},652.06,654.85,644.82,645.09,{"symbol":3645,"time":703,"open":4240,"high":4241,"low":4242,"close":4243},658.67,660.89,654.24,656.82,{"symbol":3645,"time":709,"open":4245,"high":4246,"low":4247,"close":4248},651.32,657.03,649.88,653.18,{"symbol":3645,"time":715,"open":4250,"high":4251,"low":4252,"close":4253},658.07,662.62,653.94,655.38,{"symbol":3645,"time":721,"open":4255,"high":4256,"low":4257,"close":4258},656.51,656.69,644.72,648.57,{"symbol":3645,"time":726,"open":4260,"high":4261,"low":4262,"close":4263},656.97,662.98,655.17,659.8,{"symbol":3645,"time":731,"open":4265,"high":4266,"low":4267,"close":4268},668.36,669.72,661.19,661.43,{"symbol":3645,"time":736,"open":4270,"high":4271,"low":4272,"close":4273},672.39,674.44,669.7,670.79,{"symbol":3645,"time":741,"open":4275,"high":4276,"low":4277,"close":4278},668.38,672.07,667.12,669.03,{"symbol":3645,"time":747,"open":4280,"high":4281,"low":4282,"close":4283},669.27,672.34,661.36,662.29,{"symbol":3645,"time":753,"open":4285,"high":4286,"low":4287,"close":4288},671.16,671.65,665.87,666.06,{"symbol":3645,"time":759,"open":4290,"high":4291,"low":4292,"close":4293},677.58,680.08,673.34,676.33,{"symbol":3645,"time":764,"open":4295,"high":4296,"low":4297,"close":4298},677.72,683.36,674.76,677.18,{"symbol":3645,"time":770,"open":4300,"high":4301,"low":4302,"close":4303},666.39,679.92,662.39,678.27,{"symbol":3645,"time":775,"open":4305,"high":4306,"low":4307,"close":4308},673.41,676.11,669.76,672.38,{"symbol":3645,"time":781,"open":4310,"high":4311,"low":4312,"close":4313},682.08,685.53,675.61,681.31,{"symbol":3645,"time":786,"open":4315,"high":4316,"low":4317,"close":4318},681.63,687.09,679.62,685.13,{"symbol":3645,"time":791,"open":4320,"high":4321,"low":4322,"close":4323},675.06,682.61,669.66,680.33,{"symbol":3645,"time":795,"open":4325,"high":4326,"low":4327,"close":4328},678.7,688.62,678.02,686.38,{"symbol":3645,"time":800,"open":4330,"high":4331,"low":4332,"close":4333},683.09,686.86,681.64,685.99,{"symbol":3645,"time":806,"open":4335,"high":4336,"low":4337,"close":4338},693.28,693.3,684.35,689.3,{"symbol":3645,"time":812,"open":4340,"high":4341,"low":4342,"close":4343},690.18,693.68,690.1,693.15,{"symbol":3645,"time":818,"open":4345,"high":4346,"low":4347,"close":4348},681.9,688.35,680,687.35,{"symbol":3645,"time":823,"open":4350,"high":4351,"low":4352,"close":4353},687.83,690,680.37,682.39,{"symbol":3645,"time":829,"open":4355,"high":4356,"low":4357,"close":4358},682.32,690.06,681.73,689.43,{"symbol":3645,"time":834,"open":4360,"high":4361,"low":4362,"close":4363},683.84,686.18,681.55,684.48,{"symbol":3645,"time":838,"open":4365,"high":4366,"low":4367,"close":4368},684.02,689.15,682.83,686.29,{"symbol":3645,"time":842,"open":4370,"high":4371,"low":4372,"close":4373},680.14,684.94,675.78,682.85,{"symbol":3645,"time":847,"open":4375,"high":4376,"low":4377,"close":4378},681.69,686.28,677.52,681.75,{"symbol":3645,"time":851,"open":4380,"high":4381,"low":4352,"close":4382},694.24,695.35,681.27,{"symbol":3645,"time":856,"open":4384,"high":4385,"low":4386,"close":4387},696.39,697.14,689.18,691.96,{"symbol":3645,"time":861,"open":4389,"high":4390,"low":4391,"close":4392},694.95,696.54,691.66,692.12,{"symbol":3645,"time":866,"open":4394,"high":4395,"low":4396,"close":4397},689.42,695.87,688.34,693.95,{"symbol":3645,"time":869,"open":4399,"high":4400,"low":4401,"close":4402},681.46,692.31,680.85,690.62,{"symbol":3645,"time":874,"open":4404,"high":4405,"low":4406,"close":4407},680.94,683.69,675.79,677.62,{"symbol":3645,"time":878,"open":4409,"high":4410,"low":4411,"close":4412},690.35,691.45,681.76,686.19,{"symbol":3645,"time":883,"open":4414,"high":4415,"low":4416,"close":4417},696.21,696.96,684.03,689.53,{"symbol":3645,"time":889,"open":4419,"high":4420,"low":4394,"close":4421},689.58,696.93,695.41,{"symbol":3645,"time":892,"open":4423,"high":4424,"low":4425,"close":4426},691.79,694.21,687.12,691.97,{"symbol":3645,"time":897,"open":4384,"high":4428,"low":4429,"close":4430},697.06,684.83,694.04,{"symbol":3645,"time":903,"open":4432,"high":4433,"low":4434,"close":4435},697.05,697.84,693.94,695.42,{"symbol":3645,"time":907,"open":4437,"high":4438,"low":4439,"close":4440},694.18,696.53,693.57,695.49,{"symbol":3645,"time":913,"open":4442,"high":4443,"low":4444,"close":4445},690.49,694.13,689.92,692.73,{"symbol":3645,"time":917,"open":4447,"high":4448,"low":4449,"close":4450},688.15,690.96,687.16,689.23,{"symbol":3645,"time":922,"open":4452,"high":4453,"low":4454,"close":4455},689.85,691.13,686.92,688.98,{"symbol":3645,"time":926,"open":4457,"high":4458,"low":4459,"close":4460},679.65,688.74,678.13,685.4,{"symbol":3645,"time":932,"open":4462,"high":4463,"low":4464,"close":4290},681.49,684.77,676.57,{"symbol":3645,"time":937,"open":4466,"high":4467,"low":4342,"close":4391},693.66,694.25,{"symbol":3645,"time":939,"open":4469,"high":4470,"low":4471,"close":4472},694.57,695.45,691.25,692.24,{"symbol":3645,"time":945,"open":4474,"high":4475,"low":4476,"close":4477},691,691.72,686.04,690.36,{"symbol":3645,"time":950,"open":4440,"high":4479,"low":4480,"close":4481},696.09,691.35,693.77,{"symbol":3645,"time":955,"open":4483,"high":4479,"low":4484,"close":4485},690.68,690.63,695.16,{"symbol":3645,"time":960,"open":4484,"high":4487,"low":4386,"close":4488},695.31,694.07,{"symbol":3645,"time":965,"open":4490,"high":4402,"low":4491,"close":4492},688.82,687.49,689.51,{"symbol":3645,"time":970,"open":4494,"high":4495,"low":4496,"close":4419},692.19,693.96,689.32,{"symbol":3645,"time":975,"open":4498,"high":4499,"low":4500,"close":4501},687.93,692.32,687.78,691.81,{"symbol":3645,"time":981,"open":4503,"high":4358,"low":4328,"close":4504},686.54,687.72,{"symbol":3645,"time":987,"open":4506,"high":4507,"low":4508,"close":4509},685.71,686.87,679.82,683.17,{"symbol":3645,"time":991,"open":4511,"high":4512,"low":4513,"close":4514},687.14,687.36,681.71,681.92,{"symbol":3645,"time":997,"open":4516,"high":4517,"low":4518,"close":4519},687.45,688.56,686.58,687.01,{"symbol":3645,"time":1002,"open":4521,"high":4522,"low":4523,"close":4524},687.54,689.2,686.07,687.85,{"symbol":3645,"time":1007,"open":4526,"high":4391,"low":4527,"close":4528},690.64,689.27,690.31,{"symbol":3645,"time":1012,"open":4530,"high":4531,"low":4532,"close":4533},687.95,690.83,687.8,690.38,{"symbol":3645,"time":1016,"open":4535,"high":4536,"low":4537,"close":4538},683.92,688.2,683.87,687.96,{"symbol":3645,"time":1021,"open":4540,"high":4541,"low":4542,"close":4429},683.94,685.36,680.59,{"symbol":3645,"time":1025,"open":4544,"high":4545,"low":4546,"close":4542},676.59,681.09,676.47,{"symbol":3645,"time":1029,"open":4548,"high":4549,"low":4550,"close":4546},677.6,680.74,674.9,{"symbol":3645,"time":1035,"open":4552,"high":4553,"low":4554,"close":4555},679.89,680.44,671.2,671.4,{"symbol":3645,"time":1040,"open":4557,"high":4558,"low":4559,"close":4560},679.23,681.08,674.98,678.87,{"symbol":3645,"time":1045,"open":4562,"high":4563,"low":4564,"close":4565},685.74,685.76,679.25,680.73,{"symbol":3645,"time":1050,"open":4567,"high":4568,"low":4569,"close":4411},688.17,688.88,679.17,{"symbol":3645,"time":1056,"open":4571,"high":4572,"low":4573,"close":4574},685.14,689.25,682.17,689.17,{"symbol":3645,"time":1061,"open":4576,"high":4577,"low":4313,"close":4578},682.56,688.97,687.57,{"symbol":3645,"time":1067,"open":4580,"high":4581,"low":4582,"close":4583},683.15,685.39,682.59,683.04,{"symbol":3645,"time":1072,"open":4585,"high":4586,"low":4587,"close":4588},686.59,686.64,681.57,683.63,{"symbol":3645,"time":1076,"open":4590,"high":4591,"low":4592,"close":4593},685.47,688.39,684.58,685.69,{"symbol":3645,"time":1079,"open":4595,"high":4596,"low":4597,"close":4598},685.3,685.37,681.34,684.39,{"symbol":3645,"time":1082,"open":4600,"high":4601,"low":4602,"close":4603},680.57,684.91,679.69,683.89,{"symbol":3645,"time":1086,"open":4514,"high":4605,"low":4606,"close":4607},683.82,679.33,681.53,{"symbol":3645,"time":1090,"open":4609,"high":4610,"low":4611,"close":4612},678.81,682.99,678.74,680.27,{"symbol":3645,"time":1095,"open":4614,"high":4615,"low":4616,"close":4617},680.86,683.67,680.5,683.39,{"symbol":3645,"time":1100,"open":4619,"high":4620,"low":4621,"close":4622},677.63,681.7,676.72,679.68,{"symbol":3645,"time":1103,"open":4624,"high":4625,"low":4626,"close":4627},668.63,676.21,664.48,675.02,{"symbol":3645,"time":1109,"open":4629,"high":4630,"low":4631,"close":4632},662.69,670.06,661.59,668.73,{"symbol":3645,"time":1114,"open":4634,"high":4635,"low":4636,"close":4637},655.05,664.55,650.85,659.03,{"symbol":3645,"time":1120,"open":4639,"high":4640,"low":4641,"close":4642},672.91,675.56,651.89,652.53,{"symbol":3645,"time":1124,"open":4644,"high":4645,"low":4646,"close":4647},660.78,667.34,658.75,662.63,{"symbol":3645,"time":1128,"open":4649,"high":4650,"low":4205,"close":4651},662.1,665.12,660.08,{"symbol":3645,"time":1133,"open":4272,"high":4653,"low":4654,"close":4655},673.71,662.17,665.67,{"symbol":3645,"time":1138,"open":4657,"high":4658,"low":4659,"close":4660},665.38,675.66,663.27,671.93,{"symbol":3645,"time":1142,"open":4616,"high":4614,"low":4662,"close":4663},670.52,672.04,{"symbol":3645,"time":1148,"open":4665,"high":4666,"low":4667,"close":4668},684.79,684.96,680.95,683.38,{"symbol":3645,"time":1153,"open":4670,"high":4671,"low":4672,"close":4673},679.95,683.57,678.73,683,{"symbol":3645,"time":1158,"open":4675,"high":4676,"low":4677,"close":4678},677.24,682.18,675.03,681.44,{"symbol":3645,"time":1161,"open":4680,"high":4681,"low":4682,"close":4683},667.91,671.08,661.21,670.97,{"symbol":3645,"time":1164,"open":4546,"high":4685,"low":4686,"close":4687},677.38,668.72,670.31,{"symbol":3645,"time":1168,"open":4559,"high":4614,"low":4689,"close":4290},674.17,{"symbol":3645,"time":1173,"open":4306,"high":4691,"low":4692,"close":4693},679.96,674.58,675.24,{"symbol":3645,"time":1176,"open":4695,"high":4696,"low":4697,"close":4698},685.67,685.8,679.94,683.34,{"symbol":3645,"time":1180,"open":4700,"high":4701,"low":4702,"close":4703},685.04,685.08,679.24,682.06,{"symbol":3645,"time":1184,"open":4705,"high":4706,"low":4707,"close":4707},683.9,685.94,679.83,{"symbol":3645,"time":1186,"open":4709,"high":4710,"low":4711,"close":4712},688.72,689.7,682.87,687.39,{"symbol":3645,"time":1191,"open":4714,"high":4715,"low":4429,"close":4716},687.05,688.91,687.06,{"symbol":3645,"time":1195,"open":4718,"high":4719,"low":4720,"close":4721},682.73,685.54,682.12,685.24,{"symbol":3645,"time":1198,"open":4723,"high":4724,"low":4725,"close":4726},676.46,678.47,675.65,677.25,{"symbol":3645,"time":1202,"open":4728,"high":4729,"low":4730,"close":4731},668.12,672.71,667.8,671.76,{"symbol":3645,"time":1207,"open":4733,"high":4733,"low":4734,"close":4730},672,663.3,{"symbol":3645,"time":1211,"open":4736,"high":4737,"low":4738,"close":4739},671.44,672.99,669.98,671.29,{"symbol":3645,"time":1216,"open":4741,"high":4742,"low":4743,"close":4744},667.32,672.21,667.27,671.3,{"symbol":3645,"time":1222,"open":4746,"high":4747,"low":4748,"close":4749},659.5,665.76,658.14,664.39,{"symbol":3645,"time":1228,"open":4751,"high":4752,"low":4753,"close":4754},666.82,668.71,657.11,660.64,{"symbol":3645,"time":1234,"open":4751,"high":4756,"low":4208,"close":4757},670.23,665.17,{"symbol":3645,"time":1240,"open":4759,"high":4760,"low":4761,"close":4762},657.17,665.83,653.17,662.23,{"symbol":3645,"time":1245,"open":4764,"high":4765,"low":4766,"close":4767},660.65,665.13,659.77,663.04,{"symbol":3645,"time":1251,"open":4769,"high":4770,"low":4771,"close":4772},672.13,673.95,652.84,653.02,{"symbol":3645,"time":1256,"open":4774,"high":4775,"low":4776,"close":4285},673.53,673.94,669.21,{"symbol":3645,"time":1261,"open":4778,"high":4779,"low":4780,"close":4781},670.25,673.21,669.42,673.11,{"symbol":3645,"time":1266,"open":4783,"high":4737,"low":4784,"close":4785},672.54,667.67,669.12,{"symbol":3645,"time":1272,"open":4787,"high":4788,"low":4789,"close":4790},671.62,672.51,669.46,671.61,{"symbol":3645,"time":1278,"open":4792,"high":4793,"low":4794,"close":4776},669.99,672.68,668.16,{"symbol":3645,"time":1284,"open":4796,"high":4797,"low":4798,"close":4799},670.45,670.57,666.78,669.22,{"symbol":3645,"time":1290,"open":4801,"high":4802,"low":4803,"close":4804},663.17,669.37,663.06,668.45,{"symbol":3645,"time":1296,"open":4806,"high":4807,"low":4808,"close":4809},662.93,666.65,661.61,666.18,{"symbol":3645,"time":1301,"open":4811,"high":4812,"low":4813,"close":4814},664.36,665.28,661.86,663.68,{"symbol":3645,"time":1306,"open":4816,"high":4817,"low":4818,"close":4819},659.51,662.37,657.88,661.82,{"symbol":3645,"time":1310,"open":4821,"high":4822,"low":4823,"close":4824},657.94,659.41,654.41,658.05,{"symbol":3645,"time":1316,"open":4826,"high":4827,"low":4828,"close":4829},664.51,664.61,659.67,661.1,{"symbol":3645,"time":1320,"open":4831,"high":4645,"low":4832,"close":4833},666.72,661.98,663.21,{"symbol":3645,"time":1325,"open":4835,"high":4836,"low":4654,"close":4837},662.2,667.29,666.84,{"symbol":3645,"time":1329,"open":4839,"high":4635,"low":4840,"close":4841},662.33,660.37,663.7,{"symbol":3645,"time":1333,"open":4843,"high":4844,"low":4845,"close":4846},661.89,664.89,660.27,662.26,{"symbol":3645,"time":1339,"open":4848,"high":4849,"low":4850,"close":4851},660.01,661.72,654.3,659.18,{"symbol":3645,"time":1345,"open":4853,"high":4854,"low":4855,"close":4856},661.47,661.78,659.21,660,{"symbol":3645,"time":1351,"open":4858,"high":4859,"low":4860,"close":4861},659.64,661.04,659.34,660.91,{"symbol":3645,"time":1356,"open":4863,"high":4864,"low":4865,"close":4866},657.6,659.11,656.9,657.41,{"symbol":3645,"time":1360,"open":4868,"high":4869,"low":4870,"close":4871},654.18,658.33,653.59,657.63,{"symbol":3645,"time":1365,"open":4873,"high":4874,"low":4875,"close":4876},653.62,654.55,650.63,652.21,{"symbol":3645,"time":1371,"open":4878,"high":4879,"low":4880,"close":4881},648.97,650.86,647.22,650.33,{"symbol":3645,"time":1377,"open":4883,"high":4884,"low":4885,"close":4886},648.62,649.84,647.23,648.83,{"symbol":3645,"time":1383,"open":4888,"high":4876,"low":4889,"close":4890},651.48,643.33,647.24,{"symbol":3645,"time":1389,"open":4892,"high":4893,"low":4894,"close":4895},644.42,649.15,643.51,649.12,{"symbol":3645,"time":1394,"open":4897,"high":4898,"low":4899,"close":4900},642.67,644.21,640.46,643.74,{"symbol":3645,"time":1400,"open":4902,"high":4903,"low":4904,"close":4905},637.5,640.49,634.92,640.27,{"symbol":3645,"time":1406,"open":4907,"high":4908,"low":4909,"close":4910},647.47,647.84,643.14,645.05,{"symbol":3645,"time":1412,"open":4890,"high":4912,"low":4913,"close":4914},649.48,645.34,648.92,{"symbol":3645,"time":1418,"open":4916,"high":4917,"low":4892,"close":4918},644.57,647.37,646.63,[4920,4925,4927,4930,4933,4935,4937,4939,4940,4942,4944,4945,4946,4948,4950,4952,4953,4955,4956,4958,4960,4962,4964,4966,4968,4970,4973,4975,4977,4978,4980,4982,4984,4986,4988,4990,4992,4994,4996,4998,5000,5002,5004,5005,5007,5009,5011,5012,5013,5015,5017,5019,5021,5023,5024,5026,5028,5030,5031,5033,5034,5036,5038,5039,5041,5043,5045,5047,5049,5051,5053],{"time":43,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4923,"datetime":4924},"False","BEARISH","MA","2026-09-15 00:00:00",{"time":43,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4926,"datetime":4924},"CCI",{"time":49,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4928,"datetime":4929},"MACD","2026-09-14 00:00:00",{"time":85,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4931,"trading_system":4928,"datetime":4932},"BULLISH","2026-09-03 00:00:00",{"time":97,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4926,"datetime":4934},"2026-09-01 00:00:00",{"time":97,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4936,"datetime":4934},"ADX",{"time":97,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4938,"datetime":4934},"BollingerBands",{"time":97,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4923,"datetime":4934},{"time":115,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4923,"datetime":4941},"2026-08-27 00:00:00",{"time":119,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4926,"datetime":4943},"2026-08-26 00:00:00",{"time":119,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4936,"datetime":4943},{"time":119,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4938,"datetime":4943},{"time":154,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4928,"datetime":4947},"2026-08-18 00:00:00",{"time":213,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4931,"trading_system":4936,"datetime":4949},"2026-08-04 00:00:00",{"time":219,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4936,"datetime":4951},"2026-08-03 00:00:00",{"time":219,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4931,"trading_system":4928,"datetime":4951},{"time":224,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4931,"trading_system":4936,"datetime":4954},"2026-07-31 00:00:00",{"time":224,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4931,"trading_system":4926,"datetime":4954},{"time":285,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4926,"datetime":4957},"2026-07-16 00:00:00",{"time":305,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4936,"datetime":4959},"2026-07-10 00:00:00",{"time":311,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4931,"trading_system":4936,"datetime":4961},"2026-07-09 00:00:00",{"time":316,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4936,"datetime":4963},"2026-07-08 00:00:00",{"time":321,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4928,"datetime":4965},"2026-07-07 00:00:00",{"time":342,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4931,"trading_system":4938,"datetime":4967},"2026-06-30 00:00:00",{"time":397,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4931,"trading_system":4923,"datetime":4969},"2026-06-15 00:00:00",{"time":447,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4971,"datetime":4972},"RSI","2026-06-02 00:00:00",{"time":464,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4931,"trading_system":4926,"datetime":4974},"2026-05-28 00:00:00",{"time":476,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4931,"trading_system":4936,"datetime":4976},"2026-05-26 00:00:00",{"time":476,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4931,"trading_system":4928,"datetime":4976},{"time":487,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4923,"datetime":4979},"2026-05-21 00:00:00",{"time":517,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4931,"trading_system":4971,"datetime":4981},"2026-05-14 00:00:00",{"time":540,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4938,"datetime":4983},"2026-05-08 00:00:00",{"time":557,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4926,"datetime":4985},"2026-05-05 00:00:00",{"time":563,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4936,"datetime":4987},"2026-05-04 00:00:00",{"time":574,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4928,"datetime":4989},"2026-04-30 00:00:00",{"time":596,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4931,"trading_system":4923,"datetime":4991},"2026-04-24 00:00:00",{"time":644,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4931,"trading_system":4938,"datetime":4993},"2026-04-10 00:00:00",{"time":649,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4931,"trading_system":4926,"datetime":4995},"2026-04-09 00:00:00",{"time":670,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4931,"trading_system":4928,"datetime":4997},"2026-04-02 00:00:00",{"time":715,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4931,"trading_system":4936,"datetime":4999},"2026-03-23 00:00:00",{"time":791,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4923,"datetime":5001},"2026-03-03 00:00:00",{"time":795,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4926,"datetime":5003},"2026-03-02 00:00:00",{"time":795,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4928,"datetime":5003},{"time":812,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4931,"trading_system":4926,"datetime":5006},"2026-02-25 00:00:00",{"time":842,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4931,"trading_system":4928,"datetime":5008},"2026-02-17 00:00:00",{"time":878,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4936,"datetime":5010},"2026-02-04 00:00:00",{"time":878,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4938,"datetime":5010},{"time":878,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4926,"datetime":5010},{"time":897,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4928,"datetime":5014},"2026-01-29 00:00:00",{"time":945,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4931,"trading_system":4923,"datetime":5016},"2026-01-14 00:00:00",{"time":950,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4931,"trading_system":4938,"datetime":5018},"2026-01-13 00:00:00",{"time":970,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4971,"datetime":5020},"2026-01-07 00:00:00",{"time":981,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4931,"trading_system":4936,"datetime":5022},"2026-01-05 00:00:00",{"time":981,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4931,"trading_system":4926,"datetime":5022},{"time":1002,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4923,"datetime":5025},"2025-12-29 00:00:00",{"time":1012,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4931,"trading_system":4928,"datetime":5027},"2025-12-24 00:00:00",{"time":1025,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4936,"datetime":5029},"2025-12-19 00:00:00",{"time":1025,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4931,"trading_system":4971,"datetime":5029},{"time":1050,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4938,"datetime":5032},"2025-12-12 00:00:00",{"time":1050,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4926,"datetime":5032},{"time":1079,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4928,"datetime":5035},"2025-12-04 00:00:00",{"time":1086,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4931,"trading_system":4926,"datetime":5037},"2025-12-02 00:00:00",{"time":1086,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4931,"trading_system":4928,"datetime":5037},{"time":1109,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4931,"trading_system":4936,"datetime":5040},"2025-11-24 00:00:00",{"time":1128,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4926,"datetime":5042},"2025-11-18 00:00:00",{"time":1138,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4936,"datetime":5044},"2025-11-14 00:00:00",{"time":1142,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4928,"datetime":5046},"2025-11-13 00:00:00",{"time":1202,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4931,"trading_system":4928,"datetime":5048},"2025-10-23 00:00:00",{"time":1234,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4931,"trading_system":4936,"datetime":5050},"2025-10-15 00:00:00",{"time":1245,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4936,"datetime":5052},"2025-10-13 00:00:00",{"time":1301,"symbol":5,"current_signal":4921,"signal_change":23,"signal_type":4922,"trading_system":4928,"datetime":5054},"2025-09-29 00:00:00",[5056,5062,5068,5073,5079,5084,5089,5094,5099,5104,5109,5115,5120,5125,5130,5135,5140,5145,5150,5155,5160,5165,5170,5175,5180,5185,5190,5195,5200,5205,5210,5215,5220,5225,5230,5235,5240,5245,5250,5255,5260,5265,5270,5275,5280,5285,5290,5295,5300,5305,5311,5317,5323,5329,5335,5341,5347,5353,5359,5365,5371,5377,5383,5389,5395,5401,5407,5413,5419,5425,5431,5437,5443,5449,5455,5461],{"symbol":5,"form":5057,"filingdate":685,"primarydocument":5058,"accessionnumber":5059,"filing_url":5060,"sec_url":5061},"8-K","tm2610090d1_8k.htm","0001104659-26-036361","https://www.sec.gov/Archives/edgar/data/820313/000110465926036361/tm2610090d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465926036361/0001104659-26-036361-index.htm",{"symbol":5,"form":5063,"filingdate":691,"primarydocument":5064,"accessionnumber":5065,"filing_url":5066,"sec_url":5067},"8-K/A","aph-20260109x8ka.htm","0001104659-26-036173","https://www.sec.gov/Archives/edgar/data/820313/000110465926036173/aph-20260109x8ka.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465926036173/0001104659-26-036173-index.htm",{"symbol":5,"form":5057,"filingdate":709,"primarydocument":5069,"accessionnumber":5070,"filing_url":5071,"sec_url":5072},"tm267510d9_8k.htm","0001104659-26-033968","https://www.sec.gov/Archives/edgar/data/820313/000110465926033968/tm267510d9_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465926033968/0001104659-26-033968-index.htm",{"symbol":5,"form":5074,"filingdate":856,"primarydocument":5075,"accessionnumber":5076,"filing_url":5077,"sec_url":5078},"10-K","aph-20251231x10k.htm","0001104659-26-013549","https://www.sec.gov/Archives/edgar/data/820313/000110465926013549/aph-20251231x10k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465926013549/0001104659-26-013549-index.htm",{"symbol":5,"form":5057,"filingdate":874,"primarydocument":5080,"accessionnumber":5081,"filing_url":5082,"sec_url":5083},"tm265098d1_8k.htm","0001104659-26-010676","https://www.sec.gov/Archives/edgar/data/820313/000110465926010676/tm265098d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465926010676/0001104659-26-010676-index.htm",{"symbol":5,"form":5057,"filingdate":903,"primarydocument":5085,"accessionnumber":5086,"filing_url":5087,"sec_url":5088},"aph-20260128x8k.htm","0001104659-26-007259","https://www.sec.gov/Archives/edgar/data/820313/000110465926007259/aph-20260128x8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465926007259/0001104659-26-007259-index.htm",{"symbol":5,"form":5057,"filingdate":955,"primarydocument":5090,"accessionnumber":5091,"filing_url":5092,"sec_url":5093},"tm262701d1_8k.htm","0001104659-26-002737","https://www.sec.gov/Archives/edgar/data/820313/000110465926002737/tm262701d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465926002737/0001104659-26-002737-index.htm",{"symbol":5,"form":5057,"filingdate":965,"primarydocument":5095,"accessionnumber":5096,"filing_url":5097,"sec_url":5098},"tm262604d1_8k.htm","0001104659-26-002183","https://www.sec.gov/Archives/edgar/data/820313/000110465926002183/tm262604d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465926002183/0001104659-26-002183-index.htm",{"symbol":5,"form":5057,"filingdate":1158,"primarydocument":5100,"accessionnumber":5101,"filing_url":5102,"sec_url":5103},"tm2529234d4_8k.htm","0001104659-25-109222","https://www.sec.gov/Archives/edgar/data/820313/000110465925109222/tm2529234d4_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925109222/0001104659-25-109222-index.htm",{"symbol":5,"form":5057,"filingdate":1191,"primarydocument":5105,"accessionnumber":5106,"filing_url":5107,"sec_url":5108},"tm2529596d1_8k.htm","0001104659-25-102852","https://www.sec.gov/Archives/edgar/data/820313/000110465925102852/tm2529596d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925102852/0001104659-25-102852-index.htm",{"symbol":5,"form":5110,"filingdate":1198,"primarydocument":5111,"accessionnumber":5112,"filing_url":5113,"sec_url":5114},"10-Q","aph-20250930x10q.htm","0001104659-25-102142","https://www.sec.gov/Archives/edgar/data/820313/000110465925102142/aph-20250930x10q.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925102142/0001104659-25-102142-index.htm",{"symbol":5,"form":5057,"filingdate":1207,"primarydocument":5116,"accessionnumber":5117,"filing_url":5118,"sec_url":5119},"aph-20251022x8k.htm","0001104659-25-101429","https://www.sec.gov/Archives/edgar/data/820313/000110465925101429/aph-20251022x8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925101429/0001104659-25-101429-index.htm",{"symbol":5,"form":5057,"filingdate":1430,"primarydocument":5121,"accessionnumber":5122,"filing_url":5123,"sec_url":5124},"tm2524235d1_8k.htm","0001104659-25-082531","https://www.sec.gov/Archives/edgar/data/820313/000110465925082531/tm2524235d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925082531/0001104659-25-082531-index.htm",{"symbol":5,"form":5057,"filingdate":1508,"primarydocument":5126,"accessionnumber":5127,"filing_url":5128,"sec_url":5129},"tm2522435d1_8k.htm","0001104659-25-073344","https://www.sec.gov/Archives/edgar/data/820313/000110465925073344/tm2522435d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925073344/0001104659-25-073344-index.htm",{"symbol":5,"form":5110,"filingdate":1540,"primarydocument":5131,"accessionnumber":5132,"filing_url":5133,"sec_url":5134},"aph-20250630x10q.htm","0001558370-25-009610","https://www.sec.gov/Archives/edgar/data/820313/000155837025009610/aph-20250630x10q.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837025009610/0001558370-25-009610-index.htm",{"symbol":5,"form":5057,"filingdate":1551,"primarydocument":5136,"accessionnumber":5137,"filing_url":5138,"sec_url":5139},"aph-20250723x8k.htm","0001558370-25-009413","https://www.sec.gov/Archives/edgar/data/820313/000155837025009413/aph-20250723x8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837025009413/0001558370-25-009413-index.htm",{"symbol":5,"form":5057,"filingdate":1688,"primarydocument":5141,"accessionnumber":5142,"filing_url":5143,"sec_url":5144},"tm2517691d3_8k.htm","0001104659-25-059845","https://www.sec.gov/Archives/edgar/data/820313/000110465925059845/tm2517691d3_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925059845/0001104659-25-059845-index.htm",{"symbol":5,"form":5057,"filingdate":1700,"primarydocument":5146,"accessionnumber":5147,"filing_url":5148,"sec_url":5149},"tm2517691d2_8k.htm","0001104659-25-058878","https://www.sec.gov/Archives/edgar/data/820313/000110465925058878/tm2517691d2_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925058878/0001104659-25-058878-index.htm",{"symbol":5,"form":5057,"filingdate":1700,"primarydocument":5151,"accessionnumber":5152,"filing_url":5153,"sec_url":5154},"tm2517691d1_8k.htm","0001104659-25-058662","https://www.sec.gov/Archives/edgar/data/820313/000110465925058662/tm2517691d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925058662/0001104659-25-058662-index.htm",{"symbol":5,"form":5057,"filingdate":1711,"primarydocument":5156,"accessionnumber":5157,"filing_url":5158,"sec_url":5159},"tm2517484d1_8k.htm","0001104659-25-057954","https://www.sec.gov/Archives/edgar/data/820313/000110465925057954/tm2517484d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925057954/0001104659-25-057954-index.htm",{"symbol":5,"form":5057,"filingdate":1802,"primarydocument":5161,"accessionnumber":5162,"filing_url":5163,"sec_url":5164},"tm2515383d1_8k.htm","0001104659-25-049991","https://www.sec.gov/Archives/edgar/data/820313/000110465925049991/tm2515383d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925049991/0001104659-25-049991-index.htm",{"symbol":5,"form":5057,"filingdate":1813,"primarydocument":5166,"accessionnumber":5167,"filing_url":5168,"sec_url":5169},"tm2515117d1_8k.htm","0001104659-25-048479","https://www.sec.gov/Archives/edgar/data/820313/000110465925048479/tm2515117d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925048479/0001104659-25-048479-index.htm",{"symbol":5,"form":5110,"filingdate":1885,"primarydocument":5171,"accessionnumber":5172,"filing_url":5173,"sec_url":5174},"aph-20250331x10q.htm","0001558370-25-005558","https://www.sec.gov/Archives/edgar/data/820313/000155837025005558/aph-20250331x10q.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837025005558/0001558370-25-005558-index.htm",{"symbol":5,"form":5057,"filingdate":1897,"primarydocument":5176,"accessionnumber":5177,"filing_url":5178,"sec_url":5179},"aph-20250423x8k.htm","0001558370-25-005200","https://www.sec.gov/Archives/edgar/data/820313/000155837025005200/aph-20250423x8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837025005200/0001558370-25-005200-index.htm",{"symbol":5,"form":5074,"filingdate":2162,"primarydocument":5181,"accessionnumber":5182,"filing_url":5183,"sec_url":5184},"aph-20241231x10k.htm","0001558370-25-000714","https://www.sec.gov/Archives/edgar/data/820313/000155837025000714/aph-20241231x10k.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837025000714/0001558370-25-000714-index.htm",{"symbol":5,"form":5057,"filingdate":2182,"primarydocument":5186,"accessionnumber":5187,"filing_url":5188,"sec_url":5189},"tm255016d1_8k.htm","0001104659-25-008414","https://www.sec.gov/Archives/edgar/data/820313/000110465925008414/tm255016d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925008414/0001104659-25-008414-index.htm",{"symbol":5,"form":5057,"filingdate":2220,"primarydocument":5191,"accessionnumber":5192,"filing_url":5193,"sec_url":5194},"aph-20250122x8k.htm","0001558370-25-000305","https://www.sec.gov/Archives/edgar/data/820313/000155837025000305/aph-20250122x8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837025000305/0001558370-25-000305-index.htm",{"symbol":5,"form":5057,"filingdate":2462,"primarydocument":5196,"accessionnumber":5197,"filing_url":5198,"sec_url":5199},"tm2427206d1_8k.htm","0001104659-24-113098","https://www.sec.gov/Archives/edgar/data/820313/000110465924113098/tm2427206d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465924113098/0001104659-24-113098-index.htm",{"symbol":5,"form":5057,"filingdate":2472,"primarydocument":5201,"accessionnumber":5202,"filing_url":5203,"sec_url":5204},"tm2426831d4_8k.htm","0001104659-24-111959","https://www.sec.gov/Archives/edgar/data/820313/000110465924111959/tm2426831d4_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465924111959/0001104659-24-111959-index.htm",{"symbol":5,"form":5110,"filingdate":2477,"primarydocument":5206,"accessionnumber":5207,"filing_url":5208,"sec_url":5209},"aph-20240930x10q.htm","0001558370-24-013696","https://www.sec.gov/Archives/edgar/data/820313/000155837024013696/aph-20240930x10q.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837024013696/0001558370-24-013696-index.htm",{"symbol":5,"form":5057,"filingdate":2483,"primarydocument":5211,"accessionnumber":5212,"filing_url":5213,"sec_url":5214},"aph-20241023x8k.htm","0001558370-24-013493","https://www.sec.gov/Archives/edgar/data/820313/000155837024013493/aph-20241023x8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837024013493/0001558370-24-013493-index.htm",{"symbol":5,"form":5110,"filingdate":2728,"primarydocument":5216,"accessionnumber":5217,"filing_url":5218,"sec_url":5219},"aph-20240630x10q.htm","0001558370-24-010246","https://www.sec.gov/Archives/edgar/data/820313/000155837024010246/aph-20240630x10q.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837024010246/0001558370-24-010246-index.htm",{"symbol":5,"form":5057,"filingdate":2732,"primarydocument":5221,"accessionnumber":5222,"filing_url":5223,"sec_url":5224},"aph-20240724x8k.htm","0001558370-24-010011","https://www.sec.gov/Archives/edgar/data/820313/000155837024010011/aph-20240724x8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837024010011/0001558370-24-010011-index.htm",{"symbol":5,"form":5057,"filingdate":2746,"primarydocument":5226,"accessionnumber":5227,"filing_url":5228,"sec_url":5229},"tm2419686d1_8k.htm","0001104659-24-080713","https://www.sec.gov/Archives/edgar/data/820313/000110465924080713/tm2419686d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465924080713/0001104659-24-080713-index.htm",{"symbol":5,"form":5057,"filingdate":2819,"primarydocument":5231,"accessionnumber":5232,"filing_url":5233,"sec_url":5234},"tm2416925d1_8k.htm","0001104659-24-070695","https://www.sec.gov/Archives/edgar/data/820313/000110465924070695/tm2416925d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465924070695/0001104659-24-070695-index.htm",{"symbol":5,"form":5057,"filingdate":2864,"primarydocument":5236,"accessionnumber":5237,"filing_url":5238,"sec_url":5239},"tm2414931d2_8k.htm","0001104659-24-063860","https://www.sec.gov/Archives/edgar/data/820313/000110465924063860/tm2414931d2_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465924063860/0001104659-24-063860-index.htm",{"symbol":5,"form":5057,"filingdate":2867,"primarydocument":5241,"accessionnumber":5242,"filing_url":5243,"sec_url":5244},"tm2414931d1_8k.htm","0001104659-24-063456","https://www.sec.gov/Archives/edgar/data/820313/000110465924063456/tm2414931d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465924063456/0001104659-24-063456-index.htm",{"symbol":5,"form":5057,"filingdate":2872,"primarydocument":5246,"accessionnumber":5247,"filing_url":5248,"sec_url":5249},"tm2414717d1_8k.htm","0001104659-24-062561","https://www.sec.gov/Archives/edgar/data/820313/000110465924062561/tm2414717d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465924062561/0001104659-24-062561-index.htm",{"symbol":5,"form":5110,"filingdate":2926,"primarydocument":5251,"accessionnumber":5252,"filing_url":5253,"sec_url":5254},"aph-20240331x10q.htm","0001558370-24-005928","https://www.sec.gov/Archives/edgar/data/820313/000155837024005928/aph-20240331x10q.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837024005928/0001558370-24-005928-index.htm",{"symbol":5,"form":5057,"filingdate":2936,"primarydocument":5256,"accessionnumber":5257,"filing_url":5258,"sec_url":5259},"aph-20240424x8k.htm","0001558370-24-005534","https://www.sec.gov/Archives/edgar/data/820313/000155837024005534/aph-20240424x8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837024005534/0001558370-24-005534-index.htm",{"symbol":5,"form":5057,"filingdate":3008,"primarydocument":5261,"accessionnumber":5262,"filing_url":5263,"sec_url":5264},"tm2410279d2_8k.htm","0001104659-24-044291","https://www.sec.gov/Archives/edgar/data/820313/000110465924044291/tm2410279d2_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465924044291/0001104659-24-044291-index.htm",{"symbol":5,"form":5057,"filingdate":3016,"primarydocument":5266,"accessionnumber":5267,"filing_url":5268,"sec_url":5269},"tm2410279d1_8k.htm","0001104659-24-042818","https://www.sec.gov/Archives/edgar/data/820313/000110465924042818/tm2410279d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465924042818/0001104659-24-042818-index.htm",{"symbol":5,"form":5057,"filingdate":3043,"primarydocument":5271,"accessionnumber":5272,"filing_url":5273,"sec_url":5274},"tm249570d1_8k.htm","0001104659-24-037967","https://www.sec.gov/Archives/edgar/data/820313/000110465924037967/tm249570d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465924037967/0001104659-24-037967-index.htm",{"symbol":5,"form":5074,"filingdate":3192,"primarydocument":5276,"accessionnumber":5277,"filing_url":5278,"sec_url":5279},"aph-20231231x10k.htm","0001558370-24-000866","https://www.sec.gov/Archives/edgar/data/820313/000155837024000866/aph-20231231x10k.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837024000866/0001558370-24-000866-index.htm",{"symbol":5,"form":5057,"filingdate":3225,"primarydocument":5281,"accessionnumber":5282,"filing_url":5283,"sec_url":5284},"tm244465d1_8k.htm","0001104659-24-008232","https://www.sec.gov/Archives/edgar/data/820313/000110465924008232/tm244465d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465924008232/0001104659-24-008232-index.htm",{"symbol":5,"form":5057,"filingdate":3246,"primarydocument":5286,"accessionnumber":5287,"filing_url":5288,"sec_url":5289},"aph-20240124x8k.htm","0001558370-24-000458","https://www.sec.gov/Archives/edgar/data/820313/000155837024000458/aph-20240124x8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837024000458/0001558370-24-000458-index.htm",{"symbol":5,"form":5110,"filingdate":3531,"primarydocument":5291,"accessionnumber":5292,"filing_url":5293,"sec_url":5294},"aph-20230930x10q.htm","0001558370-23-016952","https://www.sec.gov/Archives/edgar/data/820313/000155837023016952/aph-20230930x10q.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837023016952/0001558370-23-016952-index.htm",{"symbol":5,"form":5057,"filingdate":3542,"primarydocument":5296,"accessionnumber":5297,"filing_url":5298,"sec_url":5299},"aph-20231025x8k.htm","0001558370-23-016686","https://www.sec.gov/Archives/edgar/data/820313/000155837023016686/aph-20231025x8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837023016686/0001558370-23-016686-index.htm",{"symbol":5,"form":5057,"filingdate":3602,"primarydocument":5301,"accessionnumber":5302,"filing_url":5303,"sec_url":5304},"tm2327861d1_8k.htm","0001104659-23-107500","https://www.sec.gov/Archives/edgar/data/820313/000110465923107500/tm2327861d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465923107500/0001104659-23-107500-index.htm",{"symbol":5,"form":5057,"filingdate":5306,"primarydocument":5307,"accessionnumber":5308,"filing_url":5309,"sec_url":5310},"2023-08-04","tm2322784d1_8k.htm","0001104659-23-087831","https://www.sec.gov/Archives/edgar/data/820313/000110465923087831/tm2322784d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465923087831/0001104659-23-087831-index.htm",{"symbol":5,"form":5057,"filingdate":5312,"primarydocument":5313,"accessionnumber":5314,"filing_url":5315,"sec_url":5316},"2023-08-03","aph-20230803x8k.htm","0001558370-23-013240","https://www.sec.gov/Archives/edgar/data/820313/000155837023013240/aph-20230803x8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837023013240/0001558370-23-013240-index.htm",{"symbol":5,"form":5110,"filingdate":5318,"primarydocument":5319,"accessionnumber":5320,"filing_url":5321,"sec_url":5322},"2023-07-28","aph-20230630x10q.htm","0001558370-23-012484","https://www.sec.gov/Archives/edgar/data/820313/000155837023012484/aph-20230630x10q.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837023012484/0001558370-23-012484-index.htm",{"symbol":5,"form":5057,"filingdate":5324,"primarydocument":5325,"accessionnumber":5326,"filing_url":5327,"sec_url":5328},"2023-07-26","aph-20230726x8k.htm","0001558370-23-012248","https://www.sec.gov/Archives/edgar/data/820313/000155837023012248/aph-20230726x8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837023012248/0001558370-23-012248-index.htm",{"symbol":5,"form":5057,"filingdate":5330,"primarydocument":5331,"accessionnumber":5332,"filing_url":5333,"sec_url":5334},"2023-05-19","tm2316187d1_8k.htm","0001104659-23-062335","https://www.sec.gov/Archives/edgar/data/820313/000110465923062335/tm2316187d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465923062335/0001104659-23-062335-index.htm",{"symbol":5,"form":5110,"filingdate":5336,"primarydocument":5337,"accessionnumber":5338,"filing_url":5339,"sec_url":5340},"2023-04-28","aph-20230331x10q.htm","0001558370-23-007328","https://www.sec.gov/Archives/edgar/data/820313/000155837023007328/aph-20230331x10q.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837023007328/0001558370-23-007328-index.htm",{"symbol":5,"form":5057,"filingdate":5342,"primarydocument":5343,"accessionnumber":5344,"filing_url":5345,"sec_url":5346},"2023-04-26","aph-20230426x8k.htm","0001558370-23-006765","https://www.sec.gov/Archives/edgar/data/820313/000155837023006765/aph-20230426x8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837023006765/0001558370-23-006765-index.htm",{"symbol":5,"form":5057,"filingdate":5348,"primarydocument":5349,"accessionnumber":5350,"filing_url":5351,"sec_url":5352},"2023-03-30","tm236339d7_8k.htm","0001104659-23-039148","https://www.sec.gov/Archives/edgar/data/820313/000110465923039148/tm236339d7_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465923039148/0001104659-23-039148-index.htm",{"symbol":5,"form":5057,"filingdate":5354,"primarydocument":5355,"accessionnumber":5356,"filing_url":5357,"sec_url":5358},"2023-03-28","tm2310694d1_8k.htm","0001104659-23-037435","https://www.sec.gov/Archives/edgar/data/820313/000110465923037435/tm2310694d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465923037435/0001104659-23-037435-index.htm",{"symbol":5,"form":5074,"filingdate":5360,"primarydocument":5361,"accessionnumber":5362,"filing_url":5363,"sec_url":5364},"2023-02-08","aph-20221231x10k.htm","0001558370-23-001036","https://www.sec.gov/Archives/edgar/data/820313/000155837023001036/aph-20221231x10k.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837023001036/0001558370-23-001036-index.htm",{"symbol":5,"form":5057,"filingdate":5366,"primarydocument":5367,"accessionnumber":5368,"filing_url":5369,"sec_url":5370},"2023-01-25","aph-20230125x8k.htm","0001558370-23-000501","https://www.sec.gov/Archives/edgar/data/820313/000155837023000501/aph-20230125x8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837023000501/0001558370-23-000501-index.htm",{"symbol":5,"form":5057,"filingdate":5372,"primarydocument":5373,"accessionnumber":5374,"filing_url":5375,"sec_url":5376},"2023-01-12","aph-20230112x8k.htm","0001558370-23-000235","https://www.sec.gov/Archives/edgar/data/820313/000155837023000235/aph-20230112x8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837023000235/0001558370-23-000235-index.htm",{"symbol":5,"form":5110,"filingdate":5378,"primarydocument":5379,"accessionnumber":5380,"filing_url":5381,"sec_url":5382},"2022-10-28","aph-20220930x10q.htm","0001558370-22-015585","https://www.sec.gov/Archives/edgar/data/820313/000155837022015585/aph-20220930x10q.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837022015585/0001558370-22-015585-index.htm",{"symbol":5,"form":5057,"filingdate":5384,"primarydocument":5385,"accessionnumber":5386,"filing_url":5387,"sec_url":5388},"2022-10-26","aph-20221026x8k.htm","0001558370-22-015364","https://www.sec.gov/Archives/edgar/data/820313/000155837022015364/aph-20221026x8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837022015364/0001558370-22-015364-index.htm",{"symbol":5,"form":5110,"filingdate":5390,"primarydocument":5391,"accessionnumber":5392,"filing_url":5393,"sec_url":5394},"2022-07-29","aph-20220630x10q.htm","0001558370-22-011379","https://www.sec.gov/Archives/edgar/data/820313/000155837022011379/aph-20220630x10q.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837022011379/0001558370-22-011379-index.htm",{"symbol":5,"form":5057,"filingdate":5396,"primarydocument":5397,"accessionnumber":5398,"filing_url":5399,"sec_url":5400},"2022-07-27","aph-20220727x8k.htm","0001558370-22-011111","https://www.sec.gov/Archives/edgar/data/820313/000155837022011111/aph-20220727x8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837022011111/0001558370-22-011111-index.htm",{"symbol":5,"form":5063,"filingdate":5402,"primarydocument":5403,"accessionnumber":5404,"filing_url":5405,"sec_url":5406},"2022-05-19","tm2216061d1_8ka.htm","0001104659-22-062882","https://www.sec.gov/Archives/edgar/data/820313/000110465922062882/tm2216061d1_8ka.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465922062882/0001104659-22-062882-index.htm",{"symbol":5,"form":5057,"filingdate":5408,"primarydocument":5409,"accessionnumber":5410,"filing_url":5411,"sec_url":5412},"2022-05-18","tm2215997d1_8k.htm","0001104659-22-062473","https://www.sec.gov/Archives/edgar/data/820313/000110465922062473/tm2215997d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465922062473/0001104659-22-062473-index.htm",{"symbol":5,"form":5110,"filingdate":5414,"primarydocument":5415,"accessionnumber":5416,"filing_url":5417,"sec_url":5418},"2022-04-29","aph-20220331x10q.htm","0001558370-22-006502","https://www.sec.gov/Archives/edgar/data/820313/000155837022006502/aph-20220331x10q.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837022006502/0001558370-22-006502-index.htm",{"symbol":5,"form":5057,"filingdate":5420,"primarydocument":5421,"accessionnumber":5422,"filing_url":5423,"sec_url":5424},"2022-04-27","aph-20220427x8k.htm","0001558370-22-006053","https://www.sec.gov/Archives/edgar/data/820313/000155837022006053/aph-20220427x8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837022006053/0001558370-22-006053-index.htm",{"symbol":5,"form":5057,"filingdate":5426,"primarydocument":5427,"accessionnumber":5428,"filing_url":5429,"sec_url":5430},"2022-04-21","tm2213190d1_8k.htm","0001104659-22-048395","https://www.sec.gov/Archives/edgar/data/820313/000110465922048395/tm2213190d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465922048395/0001104659-22-048395-index.htm",{"symbol":5,"form":5074,"filingdate":5432,"primarydocument":5433,"accessionnumber":5434,"filing_url":5435,"sec_url":5436},"2022-02-09","aph-20211231x10k.htm","0001558370-22-000961","https://www.sec.gov/Archives/edgar/data/820313/000155837022000961/aph-20211231x10k.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837022000961/0001558370-22-000961-index.htm",{"symbol":5,"form":5057,"filingdate":5438,"primarydocument":5439,"accessionnumber":5440,"filing_url":5441,"sec_url":5442},"2022-01-26","aph-20220126x8k.htm","0001558370-22-000448","https://www.sec.gov/Archives/edgar/data/820313/000155837022000448/aph-20220126x8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837022000448/0001558370-22-000448-index.htm",{"symbol":5,"form":5057,"filingdate":5444,"primarydocument":5445,"accessionnumber":5446,"filing_url":5447,"sec_url":5448},"2021-12-10","tm2135165d1_8k.htm","0001104659-21-148645","https://www.sec.gov/Archives/edgar/data/820313/000110465921148645/tm2135165d1_8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465921148645/0001104659-21-148645-index.htm",{"symbol":5,"form":5057,"filingdate":5450,"primarydocument":5451,"accessionnumber":5452,"filing_url":5453,"sec_url":5454},"2021-12-06","aph-20211201x8k.htm","0001558370-21-016546","https://www.sec.gov/Archives/edgar/data/820313/000155837021016546/aph-20211201x8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837021016546/0001558370-21-016546-index.htm",{"symbol":5,"form":5110,"filingdate":5456,"primarydocument":5457,"accessionnumber":5458,"filing_url":5459,"sec_url":5460},"2021-10-29","aph-20210930x10q.htm","0001558370-21-013825","https://www.sec.gov/Archives/edgar/data/820313/000155837021013825/aph-20210930x10q.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837021013825/0001558370-21-013825-index.htm",{"symbol":5,"form":5057,"filingdate":5462,"primarydocument":5463,"accessionnumber":5464,"filing_url":5465,"sec_url":5466},"2021-10-27","aph-20211027x8k.htm","0001558370-21-013572","https://www.sec.gov/Archives/edgar/data/820313/000155837021013572/aph-20211027x8k.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837021013572/0001558370-21-013572-index.htm",[5468,5484,5498,5512,5524,5551,5567,5582,5606,5630,5643,5655,5667,5678,5688,5728,5744,5755,5771,5784,5796,5815,5830,5847,5863,5878,5886,5894,5906,5917,5941,5955],{"symbol":5,"accessionnumber":5469,"filingdate":79,"sec_url":5470,"tags":5471,"headline":5476,"summary":5477,"sector":5478,"industry":5479,"date_processed":5480,"impact_score":5481,"exhibits":5482,"isLocked":5483},"0001104659-26-105485","https://www.sec.gov/Archives/edgar/data/820313/000110465926105485/0001104659-26-105485-index.htm",{"events":5472},[5473,5474,5475],"Stock Split","Dividend Announced","Dividend Decrease","Amphenol Corporation Announces Two-for-One Stock Split and Adjusted Dividend","On August 6, 2026, Amphenol Corporation announced its Board of Directors approved a third-quarter 2026 dividend of $0.25 per share on its Class A Common Stock, payable on October 14, 2026, to shareholders of record as of September 22, 2026. The Company also announced a two-for-one stock split, effected on September 2, 2026, for shareholders of record as of August 17, 2026. As a result of the stock split, the dividend has been adjusted to $0.125 per share. This Current Report on Form 8-K includes forward-looking statements that are subject to risks and uncertainties.","Manufacturing","Electronic Connectors","2026-09-04 20:01:56","HIGH",[],false,{"symbol":5,"accessionnumber":5485,"filingdate":201,"sec_url":5486,"tags":5487,"headline":5489,"summary":5490,"sector":5478,"industry":5479,"date_processed":5491,"impact_score":5492,"exhibits":5493,"isLocked":5483},"0001104659-26-091969","https://www.sec.gov/Archives/edgar/data/820313/000110465926091969/0001104659-26-091969-index.htm",{"events":5488},[5473,5474],"Amphenol Announces Two-for-One Stock Split","Amphenol Corporation announced a two-for-one stock split to be distributed on September 2, 2026, to shareholders of record on August 17, 2026. This split will double the number of outstanding shares and adjust the company's Adjusted Diluted EPS guidance for Q3 2026 to $0.70 to $0.71. Additionally, the company declared a third-quarter 2026 dividend of $0.25 per share, payable on October 14, 2026, to shareholders of record on September 22, 2026.","2026-08-06 20:03:43","MEDIUM",[5494],{"exhibit_number":5495,"htm_reference":5496,"full_url":5497},"EX-99.1","tm2622441d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465926091969/tm2622441d1_ex99-1.htm",{"symbol":5,"accessionnumber":5499,"filingdate":234,"sec_url":5500,"tags":5501,"headline":5505,"summary":5506,"sector":5478,"industry":5479,"date_processed":5507,"impact_score":5492,"exhibits":5508,"isLocked":5483},"0001104659-26-087904","https://www.sec.gov/Archives/edgar/data/820313/000110465926087904/0001104659-26-087904-index.htm",{"events":5502},[5503,5504],"Earnings Beat","Acquired Business Financial Statements","Amphenol Corporation Reports Record Second Quarter 2026 Results","Amphenol Corporation reported record second quarter 2026 results with sales of $8.8 billion, up 55% in U.S. dollars and 30% organically compared to the second quarter of 2025. GAAP Diluted EPS was $1.37, up 59% compared to the prior year, and Adjusted Diluted EPS was $1.35, up 67% compared to the prior year. The company also completed two acquisitions during the quarter: El.Com and Wilder Technologies. Amphenol expects third quarter 2026 sales to be in the range of $9.3 billion to $9.4 billion, representing a 50% to 52% increase over the prior year quarter. Adjusted Diluted EPS is expected to be in the range of $1.40 to $1.42, representing a 51% to 53% increase from the third quarter of 2025.","2026-07-29 14:27:43",[5509],{"exhibit_number":5495,"htm_reference":5510,"full_url":5511},"aph-20260729xex99d1.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465926087904/aph-20260729xex99d1.htm",{"symbol":5,"accessionnumber":5513,"filingdate":482,"sec_url":5514,"tags":5515,"headline":5520,"summary":5521,"sector":5478,"industry":5479,"date_processed":5522,"impact_score":5492,"exhibits":5523,"isLocked":5483},"0001104659-26-065682","https://www.sec.gov/Archives/edgar/data/820313/000110465926065682/0001104659-26-065682-index.htm",{"events":5516},[5517,5518,5519],"Board Member Appointed","Auditor Resignation","General Statement","Amphenol Corporation Annual Meeting Results","Amphenol Corporation's annual meeting of stockholders held on May 21, 2026, resulted in the re-election of all eight directors, the ratification of Deloitte & Touche LLP as independent public accountants, and the approval of the advisory vote on executive compensation. The voting results showed strong support for the Company's nominees and financial practices.","2026-05-22 20:02:42",[],{"symbol":5,"accessionnumber":5525,"filingdate":528,"sec_url":5526,"tags":5527,"headline":5531,"summary":5532,"sector":5478,"industry":5479,"date_processed":5533,"impact_score":5492,"exhibits":5534,"isLocked":5483},"0001104659-26-059404","https://www.sec.gov/Archives/edgar/data/820313/000110465926059404/0001104659-26-059404-index.htm",{"events":5528},[5529,5530],"New Debt Issued","Financial Instrument Agreement","Amphenol Corporation Issues €1.1 Billion in Senior Notes","On May 12, 2026, Amphenol Corporation issued €600 million in 3.375% Senior Notes due 2029 and €500 million in 3.875% Senior Notes due 2034, raising a total of approximately €1.1 billion in net proceeds. The Company intends to use these proceeds to repay existing borrowings and for general corporate purposes. The notes are governed by an indenture dated March 16, 2023, and the terms of each series of notes were established by an officers' certificate dated May 12, 2026.","2026-05-12 20:21:42",[5535,5539,5543,5547],{"exhibit_number":5536,"htm_reference":5537,"full_url":5538},"EX-4.2","tm2613386d5_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465926059404/tm2613386d5_ex4-2.htm",{"exhibit_number":5540,"htm_reference":5541,"full_url":5542},"EX-4.3","tm2613386d5_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465926059404/tm2613386d5_ex4-3.htm",{"exhibit_number":5544,"htm_reference":5545,"full_url":5546},"EX-4.4","tm2613386d5_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465926059404/tm2613386d5_ex4-4.htm",{"exhibit_number":5548,"htm_reference":5549,"full_url":5550},"EX-5.1","tm2613386d5_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465926059404/tm2613386d5_ex5-1.htm",{"symbol":5,"accessionnumber":5552,"filingdate":551,"sec_url":5553,"tags":5554,"headline":5556,"summary":5557,"sector":5478,"industry":5479,"date_processed":5558,"impact_score":5492,"exhibits":5559,"isLocked":5483},"0001104659-26-055888","https://www.sec.gov/Archives/edgar/data/820313/000110465926055888/0001104659-26-055888-index.htm",{"events":5555},[5529,5530],"Amphenol Corporation Announces Pricing of Senior Notes Offering","On May 5, 2026, Amphenol Corporation announced the pricing of its offering of €600 million aggregate principal amount of 3.375% Senior Notes due 2029 and €500 million aggregate principal amount of 3.875% Senior Notes due 2034. The Notes Offering is expected to close on May 12, 2026, subject to customary closing conditions. The Company intends to use the net proceeds to repay borrowings and for general corporate purposes. Barclays Bank PLC, Citigroup Global Markets Limited, Commerzbank Aktiengesellschaft, and HSBC Bank plc are serving as the joint book-running managers for the Notes Offering.","2026-05-06 10:31:40",[5560,5564],{"exhibit_number":5561,"htm_reference":5562,"full_url":5563},"EX-1.1","tm2613386d4_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465926055888/tm2613386d4_ex1-1.htm",{"exhibit_number":5495,"htm_reference":5565,"full_url":5566},"tm2613386d4_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465926055888/tm2613386d4_ex99-1.htm",{"symbol":5,"accessionnumber":5568,"filingdate":580,"sec_url":5569,"tags":5570,"headline":5575,"summary":5576,"sector":5478,"industry":5479,"date_processed":5577,"impact_score":5481,"exhibits":5578,"isLocked":5483},"0001104659-26-050984","https://www.sec.gov/Archives/edgar/data/820313/000110465926050984/0001104659-26-050984-index.htm",{"events":5571},[5503,5519,5572,5573,5574],"Earnings Miss","Earnings Call Transcript","Regulatory Investigation","Amphenol Reports Record First Quarter 2026 Results","Amphenol Corporation reported record first quarter 2026 results with sales of $7.6 billion, a 58% increase in U.S. dollars and 33% organically compared to the first quarter of 2025. The company achieved a book-to-bill of 1.24:1, GAAP Diluted EPS of $0.72, and Adjusted Diluted EPS of $1.06. Amphenol also provided guidance for the second quarter of 2026, expecting sales between $8.1 billion and $8.2 billion and Adjusted Diluted EPS between $1.14 and $1.16.","2026-04-29 13:06:41",[5579],{"exhibit_number":5495,"htm_reference":5580,"full_url":5581},"aph-20260429xex99d1.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465926050984/aph-20260429xex99d1.htm",{"symbol":5,"accessionnumber":5059,"filingdate":685,"sec_url":5061,"tags":5583,"headline":5585,"summary":5586,"sector":5478,"industry":5479,"date_processed":5587,"impact_score":5492,"exhibits":5588,"isLocked":5483},{"events":5584},[5529,5530],"Amphenol Technologies Issues €500 Million Senior Notes","On March 30, 2026, Amphenol Technologies Holding GmbH, a subsidiary of Amphenol Corporation, issued €500 million aggregate principal amount of 3.625% Senior Notes due 2031. The notes are guaranteed by Amphenol Corporation and were issued to repay existing debt and for general corporate purposes. The notes bear interest at a rate of 3.625% per year and mature on March 30, 2031. Amphenol Technologies may redeem the notes at its option before December 30, 2030, at a redemption price equal to 100% of the principal amount plus accrued and unpaid interest and a 'make-whole' premium.","2026-03-30 10:07:42",[5589,5593,5596,5599,5602],{"exhibit_number":5590,"htm_reference":5591,"full_url":5592},"EX-4.1","tm2610090d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465926036361/tm2610090d1_ex4-1.htm",{"exhibit_number":5536,"htm_reference":5594,"full_url":5595},"tm2610090d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465926036361/tm2610090d1_ex4-2.htm",{"exhibit_number":5540,"htm_reference":5597,"full_url":5598},"tm2610090d1_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465926036361/tm2610090d1_ex4-3.htm",{"exhibit_number":5548,"htm_reference":5600,"full_url":5601},"tm2610090d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465926036361/tm2610090d1_ex5-1.htm",{"exhibit_number":5603,"htm_reference":5604,"full_url":5605},"EX-5.2","tm2610090d1_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465926036361/tm2610090d1_ex5-2.htm",{"symbol":5,"accessionnumber":5065,"filingdate":691,"sec_url":5067,"tags":5607,"headline":5611,"summary":5612,"sector":5478,"industry":5479,"date_processed":5613,"impact_score":5481,"exhibits":5614,"isLocked":5483},{"events":5608},[5609,5530,5610],"M&A Transaction","Pro Forma Financial Information","Amphenol Corporation Amends 8-K to Include Historical Financial Statements of Acquired Business","Amphenol Corporation has amended its initial 8-K report to include the historical audited financial statements of the Connectivity and Cable Solutions business of Vistance Networks, Inc., acquired for approximately $10.5 billion in cash. The amendment also includes the unaudited pro forma combined financial information of Amphenol Corporation as of and for the year ended December 31, 2025. This amendment provides detailed financial information about the acquisition that was not included in the initial 8-K report.","2026-03-30 23:00:59",[5615,5619,5622,5626],{"exhibit_number":5616,"htm_reference":5617,"full_url":5618},"EX-23.1","aph-20260109xex23d1.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465926036173/aph-20260109xex23d1.htm",{"exhibit_number":5495,"htm_reference":5620,"full_url":5621},"aph-20260109xex99d1.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465926036173/aph-20260109xex99d1.htm",{"exhibit_number":5623,"htm_reference":5624,"full_url":5625},"EX-99.2","aph-20260109xex99d2.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465926036173/aph-20260109xex99d2.htm",{"exhibit_number":5627,"htm_reference":5628,"full_url":5629},"EX-99.3","aph-20260109xex99d3.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465926036173/aph-20260109xex99d3.htm",{"symbol":5,"accessionnumber":5070,"filingdate":709,"sec_url":5072,"tags":5631,"headline":5633,"summary":5634,"sector":5478,"industry":5479,"date_processed":5635,"impact_score":5492,"exhibits":5636,"isLocked":5483},{"events":5632},[5529,5530],"Amphenol Technologies Announces Pricing of €500 Million Senior Notes Offering","On March 24, 2026, Amphenol Technologies Holding GmbH, a subsidiary of Amphenol Corporation, announced the pricing of €500 million aggregate principal amount of 3.625% Senior Notes due 2031. The Notes, guaranteed by Amphenol Corporation, will be used to repay existing debt and for general corporate purposes. The offering is expected to close on March 30, 2026, subject to customary conditions. Barclays Bank PLC, Citigroup Global Markets Europe AG, Commerzbank Aktiengesellschaft, and HSBC Bank plc are serving as joint book-running managers for the offering.","2026-03-24 21:28:40",[5637,5640],{"exhibit_number":5561,"htm_reference":5638,"full_url":5639},"tm267510d9_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465926033968/tm267510d9_ex1-1.htm",{"exhibit_number":5495,"htm_reference":5641,"full_url":5642},"tm267510d9_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465926033968/tm267510d9_ex99-1.htm",{"symbol":5,"accessionnumber":5081,"filingdate":874,"sec_url":5083,"tags":5644,"headline":5648,"summary":5649,"sector":5478,"industry":5479,"date_processed":5650,"impact_score":5481,"exhibits":5651,"isLocked":5483},{"events":5645},[5646,5647],"Board Member Departure","New CEO Appointed","Amphenol Announces Board Succession Plan with R. Adam Norwitt Appointed as Chairman","Amphenol Corporation announced a planned leadership transition on February 4, 2026. Martin H. Loeffler, who has served as Chairman of the Board since 1997, will retire effective at the 2026 Annual Meeting of Stockholders, expected in May 2026. R. Adam Norwitt, the current President and CEO, will take on the additional role of Chairman of the Board at that time. David P. Falck will continue as Lead Independent Director. The transition is part of a planned succession and not due to any disagreements.","2026-02-05 13:37:41",[5652],{"exhibit_number":5495,"htm_reference":5653,"full_url":5654},"tm265098d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465926010676/tm265098d1_ex99-1.htm",{"symbol":5,"accessionnumber":5086,"filingdate":903,"sec_url":5088,"tags":5656,"headline":5660,"summary":5661,"sector":5478,"industry":5479,"date_processed":5662,"impact_score":5492,"exhibits":5663,"isLocked":5483},{"events":5657},[5503,5658,5659],"New Major Contract","Corporate Update","Amphenol Reports Record Fourth Quarter and Full Year 2025 Financial Results","Amphenol Corporation reported record financial results for the quarter and full year ended December 31, 2025. The company announced sales of $6.4 billion for the fourth quarter, a 49% increase over the prior year, and $23.1 billion for the full year, a 52% increase. GAAP diluted EPS for the fourth quarter was $0.93, up 58%, and $3.34 for the full year, up 74%. Organic growth significantly contributed to the increase, with strong performance across all end markets. Amphenol also announced the acquisition of CommScope's CCS business, which is expected to add approximately $0.15 to 2026 adjusted diluted EPS. For the first quarter of 2026, Amphenol expects sales to increase 43% to 45% over the prior year quarter and adjusted diluted EPS to increase 44% to 48%.","2026-01-28 14:25:44",[5664],{"exhibit_number":5495,"htm_reference":5665,"full_url":5666},"aph-20260128xex99d1.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465926007259/aph-20260128xex99d1.htm",{"symbol":5,"accessionnumber":5091,"filingdate":955,"sec_url":5093,"tags":5668,"headline":5671,"summary":5672,"sector":5478,"industry":5479,"date_processed":5673,"impact_score":5481,"exhibits":5674,"isLocked":5483},{"events":5669},[5609,5670],"Strategic Partnership","Amphenol Completes Acquisition of CommScope's CCS Business","On January 9, 2026, Amphenol Corporation finalized the acquisition of CommScope's Connectivity and Cable Solutions (CCS) business for approximately $10.5 billion in cash. The acquisition, expected to add significant fiber optic and industrial interconnect capabilities, is anticipated to contribute approximately $4.1 billion in sales and $0.15 per share to Amphenol's 2026 earnings, excluding acquisition-related expenses.","2026-01-12 13:31:45",[5675],{"exhibit_number":5495,"htm_reference":5676,"full_url":5677},"tm262701d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465926002737/tm262701d1_ex99-1.htm",{"symbol":5,"accessionnumber":5096,"filingdate":965,"sec_url":5098,"tags":5679,"headline":5681,"summary":5682,"sector":5478,"industry":5479,"date_processed":5683,"impact_score":5492,"exhibits":5684,"isLocked":5483},{"events":5680},[5517],"Amphenol Appoints Sanjiv Lamba to Board of Directors","On January 8, 2026, Amphenol Corporation announced the appointment of Sanjiv Lamba, former CEO of Linde plc, to its Board of Directors. The appointment increases the board size to nine members. Lamba will receive compensation in accordance with the company's non-employee director practices and has been recognized as an independent director under NYSE listing standards.","2026-01-08 22:11:55",[5685],{"exhibit_number":5495,"htm_reference":5686,"full_url":5687},"tm262604d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465926002183/tm262604d1_ex99-1.htm",{"symbol":5,"accessionnumber":5101,"filingdate":1158,"sec_url":5103,"tags":5689,"headline":5692,"summary":5693,"sector":5478,"industry":5479,"date_processed":5694,"impact_score":5492,"exhibits":5695,"isLocked":5483},{"1.01":5690,"2.03":5691},[5530],[5529],"Amphenol Corporation Issues Senior Notes to Fund Acquisition","On November 10, 2025, Amphenol Corporation issued various series of Senior Notes totaling $7.43 billion in aggregate principal amount to fund the acquisition of CommScope Holding Company, Inc.'s Connectivity and Cable Solutions businesses, among other corporate purposes. The notes will mature between 2027 and 2055 and bear interest rates ranging from 3.800% to 5.300%. The notes were issued under an indenture dated March 16, 2023, and certain terms were established by an Officers' Certificate dated November 10, 2025.","2025-11-10 21:39:43",[5696,5699,5702,5705,5709,5713,5717,5721,5725],{"exhibit_number":5536,"htm_reference":5697,"full_url":5698},"tm2529234d4_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925109222/tm2529234d4_ex4-2.htm",{"exhibit_number":5540,"htm_reference":5700,"full_url":5701},"tm2529234d4_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925109222/tm2529234d4_ex4-3.htm",{"exhibit_number":5544,"htm_reference":5703,"full_url":5704},"tm2529234d4_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925109222/tm2529234d4_ex4-4.htm",{"exhibit_number":5706,"htm_reference":5707,"full_url":5708},"EX-4.5","tm2529234d4_ex4-5.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925109222/tm2529234d4_ex4-5.htm",{"exhibit_number":5710,"htm_reference":5711,"full_url":5712},"EX-4.6","tm2529234d4_ex4-6.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925109222/tm2529234d4_ex4-6.htm",{"exhibit_number":5714,"htm_reference":5715,"full_url":5716},"EX-4.7","tm2529234d4_ex4-7.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925109222/tm2529234d4_ex4-7.htm",{"exhibit_number":5718,"htm_reference":5719,"full_url":5720},"EX-4.8","tm2529234d4_ex4-8.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925109222/tm2529234d4_ex4-8.htm",{"exhibit_number":5722,"htm_reference":5723,"full_url":5724},"EX-4.9","tm2529234d4_ex4-9.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925109222/tm2529234d4_ex4-9.htm",{"exhibit_number":5548,"htm_reference":5726,"full_url":5727},"tm2529234d4_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925109222/tm2529234d4_ex5-1.htm",{"symbol":5,"accessionnumber":5106,"filingdate":1191,"sec_url":5108,"tags":5729,"headline":5734,"summary":5735,"sector":5478,"industry":5479,"date_processed":5736,"impact_score":5492,"exhibits":5737,"isLocked":5483},{"1.01":5730,"8.01":5731,"9.01":5732},[5530],[5474],[5733],"Exhibits Furnished","Amphenol Corporation Announces Pricing of Senior Notes Offerings","On October 27, 2025, Amphenol Corporation announced the pricing of its senior notes offering, totaling $5.9 billion across multiple maturities. The proceeds will be used for the acquisition of CommScope Holding Company, Inc.'s Connectivity and Cable Solutions businesses. Each series of notes carries specific interest rates and terms, with conditions for a special mandatory redemption if the acquisition is not completed. Joint book-running managers for the offering include J.P. Morgan Securities LLC, BNP Paribas Securities Corp., Mizuho Securities USA LLC, and BofA Securities, Inc.","2025-10-28 20:50:39",[5738,5741],{"exhibit_number":5561,"htm_reference":5739,"full_url":5740},"tm2529596d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925102852/tm2529596d1_ex1-1.htm",{"exhibit_number":5495,"htm_reference":5742,"full_url":5743},"tm2529596d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925102852/tm2529596d1_ex99-1.htm",{"symbol":5,"accessionnumber":5117,"filingdate":1207,"sec_url":5119,"tags":5745,"headline":5748,"summary":5749,"sector":5478,"industry":5479,"date_processed":5750,"impact_score":5492,"exhibits":5751,"isLocked":5483},{"2.02":5746,"9.01":5747},[5503,5519],[5733,5504,5610],"Amphenol Reports Record Q3 2025 Results and Announces Dividend Increase","Amphenol Corporation reported record third-quarter 2025 results, significantly exceeding prior year figures. The company reported GAAP Diluted EPS of $0.97, up 102% compared to the third quarter of 2024, and adjusted Diluted EPS of $0.93, up 86%. Additionally, Amphenol announced a 52% increase in its quarterly dividend, to $0.25 per share, effective January 7, 2026.","2025-10-22 13:29:00",[5752],{"exhibit_number":5495,"htm_reference":5753,"full_url":5754},"aph-20251022xex99d1.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925101429/aph-20251022xex99d1.htm",{"symbol":5,"accessionnumber":5122,"filingdate":1430,"sec_url":5124,"tags":5756,"headline":5759,"summary":5760,"sector":5478,"industry":5479,"date_processed":5761,"impact_score":5492,"exhibits":5762,"isLocked":5483},{"1.01":5757,"2.03":5758},[5530],[5529],"Amphenol Corporation Announces $4 Billion Term Loan Agreements to Finance Acquisition","On August 22, 2025, Amphenol Corporation announced the entry into two term loan agreements totaling $4 billion to finance a portion of the consideration for the acquisition of CommScope Holding Company, Inc.'s Connectivity and Cable Solutions (CCS) business and related costs. The agreements include a three-year, $2 billion unsecured delayed draw term loan and a 364-day, $2 billion unsecured delayed draw term loan. Both agreements may only be drawn once and cannot be reborrowed once prepaid. The interest rates are based on a spread over the base rate or adjusted term SOFR.","2025-08-25 20:16:53",[5763,5767],{"exhibit_number":5764,"htm_reference":5765,"full_url":5766},"EX-10.1","tm2524235d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925082531/tm2524235d1_ex10-1.htm",{"exhibit_number":5768,"htm_reference":5769,"full_url":5770},"EX-10.2","tm2524235d1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925082531/tm2524235d1_ex10-2.htm",{"symbol":5,"accessionnumber":5127,"filingdate":1508,"sec_url":5129,"tags":5772,"headline":5776,"summary":5777,"sector":5478,"industry":5479,"date_processed":5778,"impact_score":5779,"exhibits":5780,"isLocked":5483},{"7.01":5773,"9.01":5775},[5774],"Press Release Furnished",[5733],"Amphenol Corporation Announces Acquisition of CommScope's Connectivity and Cable Solutions Business","On August 4, 2025, Amphenol Corporation announced its entry into a Purchase Agreement to acquire CommScope Holding Company, Inc.'s Connectivity and Cable Solutions business for $10.5 billion in cash. The acquisition is expected to expand Amphenol's fiber optic interconnect capabilities for the IT datacom and communications networks markets, and is anticipated to be accretive to Amphenol's Diluted EPS in the first full year after closing. The transaction is expected to close in the first half of 2026, subject to regulatory approvals and other customary closing conditions.","2025-08-22 01:07:43","LOW",[5781],{"exhibit_number":5495,"htm_reference":5782,"full_url":5783},"tm2522435d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925073344/tm2522435d1_ex99-1.htm",{"symbol":5,"accessionnumber":5137,"filingdate":1551,"sec_url":5139,"tags":5785,"headline":5789,"summary":5790,"sector":5478,"industry":5479,"date_processed":5791,"impact_score":5481,"exhibits":5792,"isLocked":5483},{"2.02":5786,"9.01":5788},[5503,5787],"Raised Guidance",[5733],"Amphenol Reports Record Q2 2025 Results with Significant Sales and EPS Growth","Amphenol Corporation reported record second-quarter 2025 results, with net sales increasing 57% year-over-year to $5.7 billion, and GAAP Diluted EPS rising 110% to $0.86. The company also saw an organic net sales growth of 41% and adjusted Diluted EPS up 84% to $0.81. The company repurchased 2.0 million shares for $160 million and paid dividends of $200 million, returning a total of $360 million to shareholders. The financial performance was driven by strong growth across all end markets and contributions from recent acquisitions.","2025-08-22 04:11:59",[5793],{"exhibit_number":5495,"htm_reference":5794,"full_url":5795},"aph-20250723xex99d1.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837025009413/aph-20250723xex99d1.htm",{"symbol":5,"accessionnumber":5142,"filingdate":1688,"sec_url":5144,"tags":5797,"headline":5802,"summary":5803,"sector":5478,"industry":5479,"date_processed":5804,"impact_score":5492,"exhibits":5805,"isLocked":5483},{"1.01":5798,"2.03":5799,"9.01":5801},[5658,5530],[5529,5800],"Credit Facility Entered",[5733],"Amphenol Corporation Announces Issuance of Senior Notes","On June 16, 2025, Amphenol Corporation issued €600,000,000 aggregate principal amount of 3.125% Senior Notes due 2032 and $750,000,000 aggregate principal amount of 4.375% Senior Notes due 2028. The proceeds will be used to repay borrowings and for general corporate purposes. The Notes are unsecured and unsubordinated.","2025-08-22 14:25:07",[5806,5809,5812],{"exhibit_number":5536,"htm_reference":5807,"full_url":5808},"tm2517691d3_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925059845/tm2517691d3_ex4-2.htm",{"exhibit_number":5540,"htm_reference":5810,"full_url":5811},"tm2517691d3_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925059845/tm2517691d3_ex4-3.htm",{"exhibit_number":5548,"htm_reference":5813,"full_url":5814},"tm2517691d3_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925059845/tm2517691d3_ex5-1.htm",{"symbol":5,"accessionnumber":5152,"filingdate":1700,"sec_url":5154,"tags":5816,"headline":5820,"summary":5821,"sector":5478,"industry":5479,"date_processed":5822,"impact_score":5492,"exhibits":5823,"isLocked":5483},{"1.01":5817,"8.01":5818,"9.01":5819},[5530],[5474],[5733],"Amphenol Corporation Announces Pricing of Euro-Denominated Senior Notes Offering","On June 11, 2025, Amphenol Corporation announced the pricing of its €600 million aggregate principal amount of 3.125% senior notes due 2032. The closing of the offering is expected on June 16, 2025, subject to customary conditions. The notes are part of the company's effective shelf registration statement on file with the SEC. The proceeds will be used to repay borrowings and for general corporate purposes.","2025-08-22 14:57:12",[5824,5827],{"exhibit_number":5561,"htm_reference":5825,"full_url":5826},"tm2517691d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925058662/tm2517691d1_ex1-1.htm",{"exhibit_number":5495,"htm_reference":5828,"full_url":5829},"tm2517691d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925058662/tm2517691d1_ex99-1.htm",{"symbol":5,"accessionnumber":5147,"filingdate":1700,"sec_url":5149,"tags":5831,"headline":5802,"summary":5835,"sector":5478,"industry":5479,"date_processed":5836,"impact_score":5492,"exhibits":5837,"isLocked":5483},{"1.01":5832,"2.03":5833,"9.01":5834},[5530],[5529],[5733],"On June 12, 2025, Amphenol Corporation announced the issuance and sale of $750,000,000 aggregate principal amount of 4.375% Senior Notes due 2028. The Company also announced the pricing of €600,000,000 aggregate principal amount of 3.125% Senior Notes due 2032, expected to close on June 16, 2025. The net proceeds from the Notes offering will be used to repay borrowings under the Company's U.S. commercial paper program and for general corporate purposes.","2025-08-22 14:57:31",[5838,5841,5844],{"exhibit_number":5536,"htm_reference":5839,"full_url":5840},"tm2517691d2_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925058878/tm2517691d2_ex4-2.htm",{"exhibit_number":5540,"htm_reference":5842,"full_url":5843},"tm2517691d2_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925058878/tm2517691d2_ex4-3.htm",{"exhibit_number":5548,"htm_reference":5845,"full_url":5846},"tm2517691d2_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925058878/tm2517691d2_ex5-1.htm",{"symbol":5,"accessionnumber":5157,"filingdate":1711,"sec_url":5159,"tags":5848,"headline":5853,"summary":5854,"sector":5478,"industry":5479,"date_processed":5855,"impact_score":5492,"exhibits":5856,"isLocked":5483},{"1.01":5849,"8.01":5850,"9.01":5852},[5530],[5851],"Convertible Notes Offering",[5733],"Amphenol Corporation Announces Pricing of USD-Denominated Senior Notes Offering","Amphenol Corporation announced on June 9, 2025, the pricing of its USD-denominated senior notes offering worth $750 million with an interest rate of 4.375% per annum. The closing is expected on June 12, 2025. The proceeds will be used to repay borrowings and for general corporate purposes. The Company also intends to offer euro-denominated notes shortly after, if not concurrently.","2025-08-22 15:26:49",[5857,5860],{"exhibit_number":5561,"htm_reference":5858,"full_url":5859},"tm2517484d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925057954/tm2517484d1_ex1-1.htm",{"exhibit_number":5495,"htm_reference":5861,"full_url":5862},"tm2517484d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925057954/tm2517484d1_ex99-1.htm",{"symbol":5,"accessionnumber":5162,"filingdate":1802,"sec_url":5164,"tags":5864,"headline":5870,"summary":5871,"sector":5478,"industry":5479,"date_processed":5872,"impact_score":5481,"exhibits":5873,"isLocked":5483},{"5.03":5865,"5.07":5867,"9.01":5869},[5866],"Authorized Share Increase",[5868],"No viable tag",[5733],"Amphenol Corporation Increases Authorized Shares and Reports Voting Results","On May 15, 2025, Amphenol Corporation's stockholders approved an amendment to the company's Restated Certificate of Incorporation to increase the authorized number of Class A Common Stock shares from 2 billion to 5 billion. The amendment became effective upon filing with the Secretary of State of Delaware on the same date. During the annual meeting held on the same day, stockholders elected each of the Company's nominees for director, ratified the selection of Deloitte & Touche LLP as independent public accountants, approved the advisory vote to approve compensation of named executive officers, and approved the charter amendment. A stockholder proposal regarding support for special shareholder meeting improvement was not approved.","2025-08-22 19:55:22",[5874],{"exhibit_number":5875,"htm_reference":5876,"full_url":5877},"EX-3.1","tm2515383d1_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925049991/tm2515383d1_ex3-1.htm",{"symbol":5,"accessionnumber":5167,"filingdate":1813,"sec_url":5169,"tags":5879,"headline":5882,"summary":5883,"sector":5478,"industry":5479,"date_processed":5884,"impact_score":5492,"exhibits":5885,"isLocked":5483},{"5.02":5880},[5881],"New CAO Appointed","Appointment of New Principal Accounting Officer at Amphenol Corporation","On May 8, 2025, Amphenol Corporation appointed Michael R. Ivas as its new principal accounting officer, effective as of the same date. Mr. Ivas, a seasoned professional with extensive experience in accounting and auditing, previously served as the Company's Vice President and Corporate Controller since 2015. He will continue to participate in the company's incentive plans and be eligible for stock option awards.","2025-08-22 20:43:04",[],{"symbol":5,"accessionnumber":5177,"filingdate":1897,"sec_url":5179,"tags":5887,"headline":5890,"summary":5891,"sector":5478,"industry":5479,"date_processed":5892,"impact_score":5492,"exhibits":5893,"isLocked":5483},{"2.02":5888,"9.01":5889},[5503,5519],[5733],"Amphenol Reports Record First Quarter 2025 Results","Amphenol Corporation reported record first quarter 2025 financial results with net sales of $4.8 billion, up 48% in U.S. dollars and 33% organically. The company achieved a GAAP diluted EPS of $0.58, up 32% year-over-year, and an adjusted diluted EPS of $0.63, up 58% year-over-year. Operating and free cash flow were $765 million and $580 million, respectively. The company also completed two acquisitions: LifeSync and CommScope's OWN and DAS businesses. Amphenol expects second quarter 2025 sales to be in the range of $4.90 billion to $5.00 billion and adjusted diluted EPS to be in the range of $0.64 to $0.66.","2025-08-23 14:48:30",[],{"symbol":5,"accessionnumber":5187,"filingdate":2182,"sec_url":5189,"tags":5895,"headline":5899,"summary":5900,"sector":5478,"industry":5479,"date_processed":5901,"impact_score":5779,"exhibits":5902,"isLocked":5483},{"7.01":5896,"9.01":5898},[5897],"Regulation FD Disclosure",[5733],"Amphenol Completes Acquisition of CommScope's OWN and DAS Businesses","On February 3, 2025, Amphenol Corporation announced the completion of its acquisition of CommScope's Outdoor Wireless Networks (OWN) and Distributed Antenna Systems (DAS) businesses. The acquisition is expected to generate approximately $1.3 billion in full-year 2025 sales and add about $0.06 to Amphenol's 2025 earnings per share. Additionally, Amphenol announced the acquisition of Lifesync Corporation, a provider of interconnect products for medical applications, which is expected to be included in the Harsh Environment Solutions Segment. These acquisitions are expected to expand Amphenol's presence in the communications networks and medical technology sectors.","2025-11-16 22:43:02",[5903],{"exhibit_number":5495,"htm_reference":5904,"full_url":5905},"tm255016d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465925008414/tm255016d1_ex99-1.htm",{"symbol":5,"accessionnumber":5192,"filingdate":2220,"sec_url":5194,"tags":5907,"headline":5910,"summary":5911,"sector":5478,"industry":5479,"date_processed":5912,"impact_score":5779,"exhibits":5913,"isLocked":5483},{"2.02":5908,"9.01":5909},[5519],[5733],"Amphenol Reports Strong Q4 and FY 2024 Results with Record Sales and EPS","Amphenol Corporation announced its record financial results for the quarter and full year 2024, highlighting a 30% increase in sales and a 44% increase in GAAP Diluted EPS compared to the previous year. The company reported GAAP Diluted EPS of $0.59 for Q4 and $1.92 for FY 2024, surpassing the high end of its guidance. Amphenol also completed two acquisitions and returned nearly $1.3 billion to shareholders through stock repurchases and dividends. The detailed financial results and non-GAAP measures are furnished in Exhibit 99.1.","2025-11-18 23:27:19",[5914],{"exhibit_number":5495,"htm_reference":5915,"full_url":5916},"aph-20250122xex99d1.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837025000305/aph-20250122xex99d1.htm",{"symbol":5,"accessionnumber":5197,"filingdate":2462,"sec_url":5199,"tags":5918,"headline":5922,"summary":5923,"sector":5478,"industry":5479,"date_processed":5924,"impact_score":5492,"exhibits":5925,"isLocked":5483},{"1.01":5919,"2.03":5920,"9.01":5921},[5530],[5529],[5733],"Amphenol Corporation Issues New Senior Notes for Acquisition Funding","On October 31, 2024, Amphenol Corporation issued $1.5 billion in new senior notes to fund the acquisition of CommScope's Outdoor Wireless Networks and Distributed Antenna Systems segments. The issuance includes $250 million of 5.050% Senior Notes due 2027, $750 million of 5.000% Senior Notes due 2035, and $500 million of 5.375% Senior Notes due 2054. These notes are part of the Company's Registration Statement on Form S-3 and were sold under an underwriting agreement. The net proceeds, approximately $1.477 billion, will be used for the acquisition payment, related fees and expenses, and, if the acquisition is not completed, for general corporate purposes including debt repayment.","2025-12-04 23:57:48",[5926,5929,5932,5935,5938],{"exhibit_number":5540,"htm_reference":5927,"full_url":5928},"tm2427206d1_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465924113098/tm2427206d1_ex4-3.htm",{"exhibit_number":5544,"htm_reference":5930,"full_url":5931},"tm2427206d1_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465924113098/tm2427206d1_ex4-4.htm",{"exhibit_number":5706,"htm_reference":5933,"full_url":5934},"tm2427206d1_ex4-5.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465924113098/tm2427206d1_ex4-5.htm",{"exhibit_number":5710,"htm_reference":5936,"full_url":5937},"tm2427206d1_ex4-6.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465924113098/tm2427206d1_ex4-6.htm",{"exhibit_number":5548,"htm_reference":5939,"full_url":5940},"tm2427206d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465924113098/tm2427206d1_ex5-1.htm",{"symbol":5,"accessionnumber":5202,"filingdate":2472,"sec_url":5204,"tags":5942,"headline":5556,"summary":5946,"sector":5478,"industry":5479,"date_processed":5947,"impact_score":5492,"exhibits":5948,"isLocked":5483},{"1.01":5943,"8.01":5944,"9.01":5945},[5530],[5474],[5733],"On October 28, 2024, Amphenol Corporation announced the pricing of its offering of senior notes due 2027, 2035, and 2054, totaling $1.5 billion. The company intends to use the net proceeds to fund its pending acquisition of CommScope's mobile networks businesses and for general corporate purposes. The 2035 and 2054 notes will be subject to a special mandatory redemption if the acquisition does not close. The offering is expected to close on October 31, 2024.","2025-12-05 23:15:02",[5949,5952],{"exhibit_number":5561,"htm_reference":5950,"full_url":5951},"tm2426831d4_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465924111959/tm2426831d4_ex1-1.htm",{"exhibit_number":5495,"htm_reference":5953,"full_url":5954},"tm2426831d4_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/820313/000110465924111959/tm2426831d4_ex99-1.htm",{"symbol":5,"accessionnumber":5212,"filingdate":2483,"sec_url":5214,"tags":5956,"headline":5959,"summary":5960,"sector":5478,"industry":5479,"date_processed":5961,"impact_score":5492,"exhibits":5962,"isLocked":5483},{"2.02":5957,"9.01":5958},[5503,5519],[5733],"Amphenol Reports Record Q3 2024 Financial Results","Amphenol Corporation reported record Q3 2024 financial results with net sales of $4.04 billion, up 26% year-over-year. The company's organic growth, especially in IT datacom, mobile networks, and defense markets, drove the increase. GAAP Diluted EPS was $0.48, up 17% from the prior year, while Adjusted Diluted EPS reached $0.50, up 28%. The company also announced a share repurchase of 2.7 million shares for $176 million and expects sales growth of 19% to 22% for Q4 2024.","2025-12-05 23:36:46",[5963],{"exhibit_number":5495,"htm_reference":5964,"full_url":5965},"aph-20241023xex99d1.htm","https://www.sec.gov/Archives/edgar/data/820313/000155837024013493/aph-20241023xex99d1.htm",null,1789889648858]