[{"data":1,"prerenderedAt":6174},["ShallowReactive",2],{"company-overview-CDNS":3},{"company_profile":4,"ohlc":24,"spy":4073,"trading_signals":5349,"company_actions":5474,"filings_8k":5830,"report_history":6173,"insider_summary":6173,"filings_summary":6173,"financials_summary":6173,"institutional_summary":6173,"seo_links":6173},{"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},"CDNS","Cadence Design Systems Inc.","NASDAQ","XNGS","Technology","Software - Application",12700,"https://www.cadence.com","Cadence Design Systems Inc. is a pivotal entity within the technology sector, specializing in electronic design automation (EDA) software and engineering services. Its software suite underpins the design process of integrated circuits (ICs) and electronic systems, streamlining tasks related to simulation, verification, and synthesis. A crucial tool for semiconductor companies, Cadence's products facilitate the creation of advanced electronic chips and devices, impacting industries such as telecommunications, consumer electronics, and automotive. As a key player in the semiconductor industry’s supply chain, Cadence has positioned itself as a leader in delivering cutting-edge design solutions that drive innovation and efficiency. By enabling rapid advancements in chip design, Cadence plays a vital role in propelling technological progress across various sectors.","Common Stock","Dr. Anirudh  Devgan Ph.D.","Building 5","San Jose",95134,"CA","United States","408 943 1234","2025-03-08 00:00:00","True",[25,31,36,42,48,54,60,65,71,77,83,89,95,101,106,111,117,123,129,135,141,147,153,159,165,171,177,183,189,195,201,207,212,218,224,230,236,242,247,253,258,264,270,275,281,287,293,299,305,311,317,323,329,335,341,347,353,358,364,370,375,381,387,392,398,404,408,413,419,425,430,436,441,447,453,459,465,471,477,483,489,495,501,507,513,518,524,530,536,542,548,554,560,566,572,578,583,589,592,598,604,610,616,622,627,633,638,644,650,656,662,668,674,680,686,692,698,704,709,715,721,727,732,738,744,750,756,762,767,773,778,784,790,796,801,806,812,818,824,830,836,842,848,854,860,866,872,877,883,889,894,899,904,909,915,921,927,933,939,944,949,955,961,967,972,977,982,988,994,999,1005,1011,1015,1021,1027,1033,1038,1044,1050,1055,1060,1066,1072,1076,1081,1087,1092,1098,1103,1108,1113,1118,1123,1129,1135,1141,1147,1153,1159,1164,1170,1176,1182,1188,1193,1197,1203,1208,1214,1219,1225,1231,1237,1243,1249,1255,1261,1267,1272,1278,1283,1288,1294,1298,1304,1309,1314,1320,1325,1330,1336,1342,1347,1352,1358,1363,1368,1374,1379,1385,1389,1394,1398,1404,1410,1415,1421,1426,1431,1437,1443,1449,1455,1458,1464,1469,1475,1481,1487,1492,1498,1503,1509,1514,1520,1526,1529,1534,1540,1545,1551,1556,1562,1567,1573,1577,1582,1587,1592,1597,1602,1608,1614,1620,1625,1630,1636,1641,1646,1652,1656,1662,1668,1673,1678,1683,1688,1693,1698,1704,1709,1714,1719,1723,1728,1733,1739,1744,1749,1755,1760,1766,1772,1777,1783,1788,1793,1799,1805,1811,1816,1822,1827,1833,1837,1842,1847,1853,1858,1864,1870,1874,1879,1884,1890,1895,1900,1905,1909,1915,1921,1924,1929,1934,1939,1944,1949,1954,1960,1965,1969,1975,1980,1986,1992,1998,2004,2010,2016,2022,2028,2034,2040,2046,2052,2058,2064,2070,2075,2081,2087,2093,2099,2104,2110,2115,2121,2127,2133,2139,2144,2150,2156,2161,2167,2173,2179,2185,2191,2197,2203,2209,2215,2221,2227,2232,2238,2244,2250,2256,2262,2268,2273,2278,2283,2289,2295,2301,2306,2311,2317,2323,2329,2335,2340,2344,2348,2354,2360,2364,2369,2375,2380,2385,2390,2396,2402,2407,2413,2419,2424,2430,2436,2442,2447,2451,2456,2462,2468,2473,2478,2482,2488,2493,2499,2503,2509,2514,2520,2525,2531,2534,2539,2545,2551,2556,2561,2566,2570,2575,2581,2584,2590,2594,2599,2604,2610,2614,2618,2624,2629,2634,2640,2646,2652,2657,2663,2669,2675,2681,2687,2693,2699,2704,2710,2716,2722,2727,2732,2738,2744,2749,2754,2759,2765,2771,2777,2782,2787,2793,2799,2804,2809,2815,2821,2827,2833,2839,2844,2850,2856,2862,2867,2873,2879,2884,2890,2895,2901,2906,2912,2917,2923,2929,2935,2941,2947,2952,2958,2963,2968,2973,2979,2984,2990,2995,3000,3006,3012,3016,3020,3026,3032,3038,3043,3048,3054,3058,3063,3068,3073,3077,3082,3086,3091,3095,3099,3104,3107,3113,3119,3124,3128,3132,3138,3142,3147,3151,3156,3160,3165,3171,3175,3181,3187,3193,3198,3203,3207,3213,3218,3224,3230,3235,3241,3246,3250,3256,3260,3265,3269,3274,3279,3285,3291,3295,3299,3304,3310,3315,3321,3325,3331,3337,3341,3345,3350,3354,3358,3363,3368,3374,3379,3384,3389,3395,3400,3405,3408,3413,3418,3423,3428,3432,3437,3441,3447,3452,3456,3462,3467,3472,3477,3481,3486,3491,3495,3499,3503,3509,3512,3518,3522,3527,3530,3534,3539,3543,3549,3553,3559,3565,3568,3571,3576,3580,3585,3590,3596,3601,3606,3611,3617,3621,3626,3631,3637,3640,3645,3649,3655,3661,3666,3671,3675,3681,3687,3693,3697,3703,3708,3714,3719,3723,3728,3734,3740,3744,3749,3755,3759,3763,3768,3774,3777,3781,3786,3791,3796,3802,3808,3814,3817,3822,3826,3830,3834,3838,3842,3847,3853,3857,3862,3866,3872,3876,3881,3886,3892,3898,3903,3909,3914,3920,3925,3931,3937,3943,3949,3955,3960,3966,3971,3977,3981,3987,3992,3996,4001,4006,4010,4016,4022,4028,4034,4040,4046,4050,4056,4062,4067],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",281.93,284.98,280.49,282.9,{"symbol":5,"time":32,"open":33,"high":33,"low":34,"close":35},"2026-09-17",285.55,278.3,280.76,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",274.25,282,274.16,279.9,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",277.38,279,273.07,273.96,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",288,288.8,278.1,279.06,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",288.21,293.4,285.02,289.37,{"symbol":5,"time":61,"open":62,"high":63,"low":62,"close":64},"2026-09-10",282.28,289.14,284.95,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",283.85,287.76,281.65,284.6,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",291.34,295.82,282.68,284.11,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",305.96,308.3,287.9,292.7,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",307.64,311.04,302.36,304.88,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",312.62,313.21,303.66,306.67,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",331.19,332.84,311.87,313.04,{"symbol":5,"time":102,"open":103,"high":104,"low":103,"close":105},"2026-08-31",336.22,342.38,338.78,{"symbol":5,"time":107,"open":108,"high":108,"low":109,"close":110},"2026-08-28",347.43,338.1,340.39,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-27",340.04,347.72,330.5,347.55,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-26",328.5,340.31,327.46,334.68,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-25",318.43,333.34,317.18,331.9,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-24",314.5,317.34,311.43,315.92,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-21",314.49,319.78,312.15,319.02,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-20",315.48,317.5,311.47,313.59,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",316.09,318.5,312.01,314.98,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",321.5,323.63,315.21,316.52,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",323.8,333.48,323.06,323.47,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",324.74,326.87,319.46,324.82,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-13",324,328.3,321.11,323.77,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-12",330.01,333.43,322.11,323.13,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-11",330.57,331.25,323.19,327.53,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-10",337.31,342.03,331.53,331.91,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-07",343,348.12,335.58,339.24,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-06",335.54,341.73,333,338.42,{"symbol":5,"time":208,"open":209,"high":209,"low":210,"close":211},"2026-08-05",347.96,335.66,337.07,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-08-04",340.81,349.11,339.29,340.62,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-08-03",343.79,344.45,331.68,336.15,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-31",335.27,344.77,334.25,340.02,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-30",336.62,342.5,329.59,332.82,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-29",349,351,332.56,332.76,{"symbol":5,"time":243,"open":244,"high":245,"low":244,"close":246},"2026-07-28",335.16,355.59,344.72,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-27",336.51,342.27,334.38,338.61,{"symbol":5,"time":254,"open":255,"high":203,"low":256,"close":257},"2026-07-24",335.24,325.96,326.24,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-23",335.2,340.29,328.87,330.46,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-22",339.06,346.33,334.59,337.01,{"symbol":5,"time":271,"open":272,"high":273,"low":272,"close":274},"2026-07-21",328.36,347.13,344.64,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-20",333.02,339.11,328.75,329.93,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-17",334.56,342.29,320.07,330.11,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-16",366.01,369.13,358.74,364.65,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-15",383.36,385.3,369.05,371.5,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-14",370.95,383,370.88,376.8,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-13",390.64,391,375.12,377.92,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-10",387.93,389.49,380.21,384.17,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-09",370.14,386.34,368.34,385.95,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-08",367.34,374.45,366.12,374.06,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-07",375.84,379.99,365.63,371.06,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-06",369.6,377.87,367.55,375.77,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-07-02",375.28,381.78,370.5,373.14,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-07-01",383.88,386.75,376.58,377.73,{"symbol":5,"time":354,"open":298,"high":355,"low":356,"close":357},"2026-06-30",381.56,368.43,375.32,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-29",381.48,387.19,371.37,372.72,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-26",362.25,381.9,358.76,377.27,{"symbol":5,"time":371,"open":372,"high":372,"low":373,"close":374},"2026-06-25",378.49,363.73,368.23,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-24",375.69,379.62,371.59,372.4,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-23",383.17,386.55,377.33,379.06,{"symbol":5,"time":388,"open":389,"high":389,"low":390,"close":391},"2026-06-22",392,378.2,389.04,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-18",391.1,401.18,385.43,387.39,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-17",388.43,403.38,386.46,389.6,{"symbol":5,"time":405,"open":361,"high":406,"low":361,"close":407},"2026-06-16",398.27,387.85,{"symbol":5,"time":409,"open":308,"high":410,"low":411,"close":412},"2026-06-15",397.82,389.33,394.5,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-06-12",381.22,389.8,375.94,384.96,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-06-11",382,389.54,377.21,383.74,{"symbol":5,"time":426,"open":427,"high":428,"low":421,"close":429},"2026-06-10",383.45,399.23,385.13,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-09",396.66,406.67,377.11,390.9,{"symbol":5,"time":437,"open":302,"high":438,"low":439,"close":440},"2026-06-08",396.71,381.85,394.24,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-05",402,407,373.54,376.19,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-04",407.73,415.83,401.93,411.68,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-06-03",410,411.04,401.03,408,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-06-02",405.98,416.69,401.04,416.39,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-06-01",393,414.92,383.94,414.16,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-05-29",375,378.04,372.28,374.93,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-05-28",374.88,379.05,366.99,373.85,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-27",378.95,383.8,370.35,374.05,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-26",380,383.24,369.62,381.75,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-22",361.88,381.55,361.54,373.59,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-21",349.88,362.21,347.56,358.46,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-20",335.39,351.37,331.56,350.89,{"symbol":5,"time":514,"open":515,"high":198,"low":516,"close":517},"2026-05-19",342.67,337.89,338.12,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-05-18",346.91,350.06,341.49,345.99,{"symbol":5,"time":525,"open":526,"high":527,"low":528,"close":529},"2026-05-15",351.81,352,345.68,347.24,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-05-14",350.03,355.21,348.46,352.84,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-05-13",359.04,361.03,350.55,354.55,{"symbol":5,"time":543,"open":544,"high":545,"low":546,"close":547},"2026-05-12",361.1,361.99,355.56,358.04,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-05-11",359.07,365,358.03,364.2,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-08",356.08,365.01,353.18,362.7,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-07",358,362.71,354.87,356.9,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-06",353.5,355.49,347.49,354.9,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-05-05",351.3,354.89,346.13,353.63,{"symbol":5,"time":579,"open":104,"high":580,"low":581,"close":582},"2026-05-04",351.01,340.61,349.51,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-05-01",336.5,342.37,334,340.94,{"symbol":5,"time":590,"open":279,"high":591,"low":138,"close":234},"2026-04-30",330.08,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":597},"2026-04-29",323.71,331.36,315.51,329.95,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":603},"2026-04-28",329.7,338.55,317.07,325.31,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-04-27",330.82,338.19,330,336.54,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-04-24",320.08,334.81,319.37,332.89,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-04-23",325.86,326.98,311,314.33,{"symbol":5,"time":623,"open":624,"high":587,"low":625,"close":626},"2026-04-22",332.85,327.69,331.61,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-04-21",319.75,331.23,318.9,325.84,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":150},"2026-04-20",312.6,320.98,309.6,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-17",316.33,318,308.4,311.03,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-04-16",309.45,312.88,303.31,306.96,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-15",295,307.47,293.51,304.1,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-14",293.31,297.18,290.28,292.37,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-04-13",266.06,288.33,265.22,288.2,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-10",280.73,281.42,263.38,265.66,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-09",287.62,288.18,277.45,281.01,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-08",289.98,291.35,285.42,289.5,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-07",278.03,280,273.9,279.48,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-04-06",277.99,279.77,275.48,279.39,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-04-02",273.69,280.26,271.34,278.72,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":706},"2026-04-01",280.19,281.6,274.66,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-03-31",273.27,278.61,271.6,277.87,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-30",272.18,276.37,268.8,270.88,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-27",278.26,280.43,271.05,271.77,{"symbol":5,"time":728,"open":729,"high":730,"low":729,"close":731},"2026-03-26",278,284.16,280.62,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":737},"2026-03-25",288.69,290.37,277.65,281.39,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-03-24",289.51,290.5,277,284.32,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-23",289.2,299.29,286.79,292.52,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-03-20",286.42,287.39,281.46,283.9,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-19",288.92,292.61,284.35,287.4,{"symbol":5,"time":763,"open":764,"high":765,"low":685,"close":766},"2026-03-18",291.93,295.3,289.64,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-17",293.89,300.94,292.49,293.75,{"symbol":5,"time":774,"open":775,"high":776,"low":50,"close":777},"2026-03-16",289.33,295.43,292.72,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":783},"2026-03-13",290.8,292.04,283.35,287.03,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-03-12",290.93,296.51,289.19,290.32,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-11",294.79,296,287,294.16,{"symbol":5,"time":797,"open":798,"high":798,"low":799,"close":800},"2026-03-10",299.06,290.47,293.29,{"symbol":5,"time":802,"open":803,"high":804,"low":59,"close":805},"2026-03-09",293.76,300.27,298.05,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-03-06",294.95,302.02,294.27,296.94,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-03-05",303,311.24,297.54,299.84,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-03-04",300.18,308.58,296.12,305.43,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-03-03",296.36,304.47,295.51,300.63,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":835},"2026-03-02",297.78,304.77,296.1,303.36,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-02-27",288.74,301.9,285.14,301.4,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-02-26",304.99,305.97,292.89,297.6,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-25",294.5,302.78,293.43,301.84,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-24",277.82,293.85,277.3,290.63,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-23",291.44,293.59,279.11,279.8,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-20",294.48,303.44,292.41,296.28,{"symbol":5,"time":873,"open":874,"high":874,"low":875,"close":876},"2026-02-19",308.33,292.16,296.59,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-02-18",302.96,311.7,299.18,305.01,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-02-17",294.78,296.19,282.96,283.46,{"symbol":5,"time":890,"open":891,"high":892,"low":891,"close":893},"2026-02-13",287.44,300.73,299.46,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":665},"2026-02-12",298.71,302.58,287.53,{"symbol":5,"time":900,"open":901,"high":902,"low":850,"close":903},"2026-02-11",301.19,302.25,299.65,{"symbol":5,"time":905,"open":795,"high":906,"low":907,"close":908},"2026-02-10",301.07,293,299,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2026-02-09",283.49,291.76,279.56,291,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2026-02-06",276.18,285.34,272.92,283.52,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-02-05",271.68,276.41,266.14,270.14,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-02-04",269.87,275.3,265.74,271.42,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2026-02-03",283.83,285.98,262.75,268.5,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":788},"2026-02-02",295.09,296.34,288.46,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":826},"2026-01-30",298.46,298.88,293.63,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-01-29",316.61,317,293.44,302.67,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-28",321.62,325.19,316.46,320.49,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-27",321.7,323,317.21,318.37,{"symbol":5,"time":968,"open":969,"high":156,"low":970,"close":971},"2026-01-26",317.86,314.06,322.02,{"symbol":5,"time":973,"open":974,"high":975,"low":151,"close":976},"2026-01-23",315.5,323.54,318.32,{"symbol":5,"time":978,"open":952,"high":979,"low":980,"close":981},"2026-01-22",317.83,310.8,317.09,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-21",307.53,316.16,304.95,313.84,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-20",310.56,311.45,305.77,307,{"symbol":5,"time":995,"open":996,"high":997,"low":131,"close":998},"2026-01-16",321.83,322.47,317.45,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-15",317.44,328.64,316,320.6,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-14",319.5,320.53,309.92,313.17,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":641,"close":163},"2026-01-13",322.63,327.67,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2026-01-12",325.88,328.51,321.02,325.51,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2026-01-09",319.9,328.59,315.41,327.31,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2026-01-08",317.01,319.45,312.95,318.8,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1035,"close":1037},"2026-01-07",314.39,324.71,320.54,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2026-01-06",301.5,316.04,300.88,314.64,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2026-01-05",311.46,314.17,300.4,301.22,{"symbol":5,"time":1051,"open":1052,"high":1003,"low":1053,"close":1054},"2026-01-02",315.7,306.41,310.4,{"symbol":5,"time":1056,"open":1057,"high":1003,"low":1058,"close":1059},"2025-12-31",315.78,312.06,312.58,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2025-12-30",316.83,319,315.14,315.6,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2025-12-29",317.85,321.69,316.59,317.71,{"symbol":5,"time":1073,"open":641,"high":1074,"low":952,"close":1075},"2025-12-26",319.3,318.89,{"symbol":5,"time":1077,"open":1052,"high":1078,"low":1079,"close":1080},"2025-12-24",318.12,315.36,317.76,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1086},"2025-12-23",314.73,317.39,314.53,316.93,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1089},"2025-12-22",317.57,318.36,314.67,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":1096,"close":1097},"2025-12-19",315.1,319.28,313.76,314.91,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":1094},"2025-12-18",318.39,322.41,314.35,{"symbol":5,"time":1104,"open":1063,"high":1105,"low":1106,"close":1107},"2025-12-17",319.89,310.94,313.02,{"symbol":5,"time":1109,"open":1110,"high":964,"low":1111,"close":1112},"2025-12-16",318.55,316.42,319.53,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":125},"2025-12-15",324.08,327.77,317.66,{"symbol":5,"time":1119,"open":1120,"high":255,"low":1121,"close":1122},"2025-12-12",334.63,322.65,323.22,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-12-11",337.95,338,329.35,335.43,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-12-10",334.44,341.31,333.24,338.06,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1139,"close":1140},"2025-12-09",336.26,338.04,333.46,335.07,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-12-08",337.99,340.83,336.52,337.29,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-12-05",338.43,341.04,336.16,337.53,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-12-04",336.87,339.59,334.32,337.3,{"symbol":5,"time":1160,"open":1161,"high":1126,"low":1162,"close":1163},"2025-12-03",315.8,315.68,336.11,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":1169},"2025-12-02",311.51,319.07,311.23,317.94,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-12-01",312.64,313.05,306.83,309.62,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-11-28",309.06,311.96,306.33,311.84,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-11-26",307.05,308.18,304.03,306.35,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":93},"2025-11-25",300.75,305.75,298.17,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":903,"close":827},"2025-11-24",303.37,305.72,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-11-21",301.92,303.9,295.18,300.58,{"symbol":5,"time":1204,"open":139,"high":1205,"low":1206,"close":1207},"2025-11-20",316.71,301.63,302.14,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-19",304.21,310.12,302.43,306.76,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1207,"close":1218},"2025-11-18",307.73,310.34,303.21,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-11-17",313.54,315.83,309.64,311.29,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-11-14",311.85,319.65,310.65,314.93,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2025-11-13",314.89,317.47,312.99,315.99,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":1242},"2025-11-12",320.93,321.63,314.76,315.54,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-11-11",326.53,326.79,316.22,318.51,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-11-10",326.56,330.84,323.32,328.94,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-11-07",324.49,326.61,319.19,325.05,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-11-06",324.94,327.26,318.57,324.45,{"symbol":5,"time":1268,"open":1269,"high":240,"low":1270,"close":1271},"2025-11-05",331.95,324.23,327.63,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-11-04",330.06,336.06,325.59,333.22,{"symbol":5,"time":1279,"open":1280,"high":1280,"low":1281,"close":1282},"2025-11-03",341.71,331,335.41,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":103,"close":1287},"2025-10-31",338.73,340.73,338.69,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-10-30",340,342.2,333.41,336.09,{"symbol":5,"time":1295,"open":1158,"high":1296,"low":587,"close":1297},"2025-10-29",347,341.43,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1303},"2025-10-28",339.01,348.08,327.17,341.3,{"symbol":5,"time":1305,"open":1306,"high":1306,"low":1307,"close":1308},"2025-10-27",357.53,346,351.4,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1311,"close":1313},"2025-10-24",339.76,351.13,345.1,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-10-23",329.3,338.18,327.62,337.27,{"symbol":5,"time":1321,"open":1322,"high":585,"low":1323,"close":1324},"2025-10-22",333.44,326.16,330.51,{"symbol":5,"time":1326,"open":188,"high":1327,"low":1328,"close":1329},"2025-10-21",335.12,327.11,333.45,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-20",327.79,331.12,326.39,329.64,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-17",322.59,328.21,320,326.12,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":612,"close":1346},"2025-10-16",326.18,327.05,324.25,{"symbol":5,"time":1348,"open":1349,"high":1349,"low":1350,"close":1351},"2025-10-15",330.65,321.39,324.1,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-10-14",324.5,329.85,318.02,325.75,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1263,"close":1362},"2025-10-13",329.75,334.2,332.23,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":618,"close":1367},"2025-10-10",348.1,350.26,327,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-09",348.25,348.77,343.58,348.67,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1376,"close":1378},"2025-10-08",346.07,354.26,350,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-10-07",352.7,353.33,342.08,345.48,{"symbol":5,"time":1386,"open":1378,"high":1387,"low":1378,"close":1388},"2025-10-06",354.85,353.36,{"symbol":5,"time":1390,"open":529,"high":1391,"low":1392,"close":1393},"2025-10-03",353.15,345,347.27,{"symbol":5,"time":1395,"open":541,"high":1396,"low":1397,"close":529},"2025-10-02",355.14,346.35,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-10-01",348.27,355.15,347.41,351.97,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-09-30",349.2,352.05,346.92,351.26,{"symbol":5,"time":1411,"open":1412,"high":1412,"low":1413,"close":1414},"2025-09-29",352.88,347.81,348.52,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1419,"close":1420},"2025-09-26",349.92,351.09,346.99,350.11,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":532,"close":1425},"2025-09-25",352.52,355.03,351.06,{"symbol":5,"time":1427,"open":1428,"high":1428,"low":1429,"close":1430},"2025-09-24",366.71,355.8,356.96,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1436},"2025-09-23",370.98,371.84,363.98,366.3,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-09-22",370,373.9,364.7,373.37,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-09-19",367.26,374.3,365.52,373.35,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1454},"2025-09-18",359.5,366.05,356.43,364.88,{"symbol":5,"time":1456,"open":503,"high":503,"low":1457,"close":1393},"2025-09-17",341.2,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1463},"2025-09-16",350.17,352.57,347.95,349.01,{"symbol":5,"time":1465,"open":1466,"high":527,"low":1467,"close":1468},"2025-09-15",343.17,342.26,351.52,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-09-12",353.47,355.07,342.09,343.48,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-09-11",342.36,357.76,338.9,354.7,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-09-10",348.5,348.53,326.35,338.53,{"symbol":5,"time":1488,"open":1489,"high":563,"low":1490,"close":1491},"2025-09-09",362,356.4,361.77,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":1497},"2025-09-08",353.67,361.36,353,360.64,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1502,"close":580},"2025-09-05",353.03,355.31,345.88,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-09-04",346.93,350.12,344.43,349.33,{"symbol":5,"time":1510,"open":1511,"high":108,"low":1512,"close":1513},"2025-09-03",340.88,340.57,347.32,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-09-02",343.95,346.86,340.67,342.81,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-08-29",353.6,355.23,346.19,350.43,{"symbol":5,"time":1527,"open":114,"high":569,"low":114,"close":1528},"2025-08-28",354.29,{"symbol":5,"time":1530,"open":1392,"high":1531,"low":1532,"close":1533},"2025-08-27",347.68,343.11,346.88,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1538,"close":1539},"2025-08-26",344.14,345.56,343.14,344.03,{"symbol":5,"time":1541,"open":1296,"high":1542,"low":1543,"close":1544},"2025-08-25",349.05,344.66,345.19,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1550},"2025-08-22",348.54,354.96,346.79,349.63,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1553,"close":1555},"2025-08-21",343.46,348.84,347.57,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-08-20",346.2,346.44,339.62,345.45,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1533},"2025-08-19",354,355.5,346.06,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-08-18",349.29,356.91,348.06,356.25,{"symbol":5,"time":1574,"open":1542,"high":1575,"low":1576,"close":503},"2025-08-15",351.03,344.79,{"symbol":5,"time":1578,"open":1579,"high":1378,"low":1580,"close":1581},"2025-08-14",348.33,346.28,348.92,{"symbol":5,"time":1583,"open":1584,"high":1490,"low":1585,"close":1586},"2025-08-13",356.04,346.09,349.12,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1384,"close":1591},"2025-08-12",349.09,353.66,353.61,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1589},"2025-08-11",352.08,354.16,346.77,{"symbol":5,"time":1598,"open":1453,"high":1599,"low":1600,"close":1601},"2025-08-08",357.59,351.5,352.06,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-08-07",363.02,365.4,349.66,354.33,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-08-06",361.86,364.07,358.7,360.16,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-08-05",366.2,369.14,357.7,360.5,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1624,"close":1454},"2025-08-04",358.78,364.89,355.63,{"symbol":5,"time":1626,"open":562,"high":1627,"low":1628,"close":1629},"2025-08-01",360.31,353.01,356.97,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-07-31",371.52,376.45,363.47,364.57,{"symbol":5,"time":1637,"open":1638,"high":488,"low":1639,"close":1640},"2025-07-30",367.49,363.75,371.03,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1496,"close":1645},"2025-07-29",355,370.61,366.26,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2025-07-28",334.48,335,328.46,333.76,{"symbol":5,"time":1653,"open":1654,"high":244,"low":1354,"close":1655},"2025-07-25",325,332.19,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":1661},"2025-07-24",325.56,327.5,324.37,324.64,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1667},"2025-07-23",320.48,326.52,318.49,326.46,{"symbol":5,"time":1669,"open":1670,"high":1069,"low":1671,"close":1672},"2025-07-22",317.54,313,319.6,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1675,"close":1677},"2025-07-21",315.04,318.83,316.32,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1675,"close":1682},"2025-07-18",321.37,322.15,315.57,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":991,"close":1687},"2025-07-17",313.08,321.23,320.86,{"symbol":5,"time":1689,"open":1690,"high":1690,"low":1691,"close":1692},"2025-07-16",318.7,311.08,314.58,{"symbol":5,"time":1694,"open":1695,"high":1257,"low":1696,"close":1697},"2025-07-15",319.84,317.67,318.04,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1703},"2025-07-14",320.13,320.97,314.7,317.49,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1708,"close":1004},"2025-07-11",321.57,324.32,318.16,{"symbol":5,"time":1710,"open":1711,"high":1711,"low":1712,"close":1713},"2025-07-10",325.26,318.2,322.66,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1037,"close":1718},"2025-07-09",324.14,325.54,322.91,{"symbol":5,"time":1720,"open":1721,"high":594,"low":140,"close":1722},"2025-07-08",322.12,323.28,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1032,"close":1727},"2025-07-07",326.81,327.98,320.3,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1725},"2025-07-03",326.47,330.09,321.38,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-07-02",307.23,312.75,306,310.95,{"symbol":5,"time":1740,"open":1187,"high":1741,"low":1742,"close":1743},"2025-07-01",310.99,304.73,309.46,{"symbol":5,"time":1745,"open":1746,"high":1211,"low":1747,"close":1748},"2025-06-30",306.12,305.21,308.15,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1753,"close":1754},"2025-06-27",307.03,315.9,304.29,305.2,{"symbol":5,"time":1756,"open":908,"high":1757,"low":1758,"close":1759},"2025-06-26",303.87,298.33,303.69,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-06-25",297.83,301.26,295.33,297.53,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1771},"2025-06-24",295.85,297.14,293.61,296.8,{"symbol":5,"time":1773,"open":1774,"high":74,"low":1775,"close":1776},"2025-06-23",294.33,289.69,293.56,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1781,"close":1782},"2025-06-20",299.63,300.76,293.84,295.4,{"symbol":5,"time":1784,"open":832,"high":1785,"low":1786,"close":1787},"2025-06-18",300.1,295.61,296.84,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":908},"2025-06-17",299.79,304.44,298.13,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2025-06-16",300.69,302.4,297.03,300.81,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":1804},"2025-06-13",302,305.3,299.62,300,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1810},"2025-06-12",306.4,310,306.1,307.85,{"symbol":5,"time":1812,"open":1737,"high":1813,"low":1814,"close":1815},"2025-06-11",309.39,302.45,307.2,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-06-10",302.41,306.08,300.46,305.69,{"symbol":5,"time":1823,"open":1824,"high":1738,"low":1825,"close":1826},"2025-06-09",307.58,301.52,301.66,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-06-06",299.34,299.64,295.65,296.95,{"symbol":5,"time":1834,"open":1835,"high":1801,"low":1835,"close":1836},"2025-06-05",294.4,296.29,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1835},"2025-06-04",293.91,296.09,291.62,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1844,"close":1846},"2025-06-03",289.12,294.81,293.33,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-06-02",286.76,292.87,285.48,292.53,{"symbol":5,"time":1854,"open":1855,"high":56,"low":1856,"close":1857},"2025-05-30",284.43,280.34,287.07,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-05-29",293.11,294.13,276.61,284.5,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1869},"2025-05-28",322.87,323.39,284.3,288.61,{"symbol":5,"time":1871,"open":169,"high":1722,"low":1872,"close":1873},"2025-05-27",318.1,323.08,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":596},"2025-05-23",312.04,317.28,311.65,{"symbol":5,"time":1880,"open":596,"high":1881,"low":1882,"close":1883},"2025-05-22",318.6,313.91,316.63,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1888,"close":1889},"2025-05-21",317.37,322.64,316.31,317.55,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1079,"close":1894},"2025-05-20",316.96,321,320.55,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1899,"close":1727},"2025-05-19",318.77,322.27,317.41,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":127,"close":1904},"2025-05-16",320.16,322.19,321.56,{"symbol":5,"time":1906,"open":1090,"high":1907,"low":1908,"close":1897},"2025-05-15",321.87,317.74,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-05-14",316.95,321.86,316.79,319.39,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-05-13",312.42,319.57,311.57,318.66,{"symbol":5,"time":1922,"open":1340,"high":1340,"low":821,"close":1923},"2025-05-12",311.77,{"symbol":5,"time":1925,"open":1926,"high":1926,"low":1927,"close":1928},"2025-05-09",309.53,303.82,305.78,{"symbol":5,"time":1930,"open":1931,"high":1671,"low":1932,"close":1933},"2025-05-08",311.22,307.7,307.96,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":833,"close":1938},"2025-05-07",306.15,310.88,308.34,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1928},"2025-05-06",302.89,308.65,302.29,{"symbol":5,"time":1945,"open":993,"high":1946,"low":1947,"close":1948},"2025-05-05",311.98,305.6,308.83,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1953,"close":1748},"2025-05-02",305.27,310.58,304.19,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-05-01",301.74,304.7,299.41,299.73,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":857,"close":1964},"2025-04-30",294.51,299.98,297.74,{"symbol":5,"time":1966,"open":766,"high":1967,"low":766,"close":1968},"2025-04-29",303.6,302.22,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2025-04-28",288.02,289.41,281.7,285.74,{"symbol":5,"time":1976,"open":1977,"high":741,"low":1978,"close":1979},"2025-04-25",279.99,279.45,289.63,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-04-24",270.31,283,270,281.78,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-04-23",266.78,272.81,264.79,265.42,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-04-22",255.23,260.67,251.95,258.15,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-04-21",257.02,257.16,247.7,251.56,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-04-17",262.79,263.16,257.88,260.22,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-04-16",256.51,262.08,254.48,259.26,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-04-15",262,266.08,260.8,264.31,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-04-14",264.6,265.59,257.65,260.56,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-04-11",253.52,260.42,248.55,259.47,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-04-10",256.88,258.55,244.99,254.02,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-04-09",230.7,266.65,229.6,264.65,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-04-08",237.81,244.3,228.2,231.64,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-04-07",229.65,245.66,221.56,233.82,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-04-04",243.53,246.22,232.37,232.88,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-04-03",252.34,255.19,245.42,248.91,{"symbol":5,"time":2071,"open":2030,"high":2072,"low":2073,"close":2074},"2025-04-02",265.73,253.44,264.94,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-04-01",252.64,259.48,251.82,258.79,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-03-31",253.09,254.97,248.52,254.33,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-03-28",262.31,263.24,255.87,256.69,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2097,"close":2098},"2025-03-27",261.98,263.98,258.21,262.54,{"symbol":5,"time":2100,"open":2101,"high":2101,"low":2102,"close":2103},"2025-03-26",269.3,262.52,263.41,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-03-25",267.15,269.71,265.97,269.11,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2106},"2025-03-24",266,268.24,264,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-03-21",254.91,266.95,252.06,262.42,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-03-20",255.93,259.86,254.88,258.5,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-03-19",255,262.14,254.08,258.7,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-03-18",252.04,255.99,251.35,253.88,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2141,"close":2143},"2025-03-17",246.25,258.14,255.11,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-03-14",241.68,248,241.46,247.43,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-03-13",240.76,247.2,239.8,241.56,{"symbol":5,"time":2157,"open":2158,"high":2038,"low":2159,"close":2160},"2025-03-12",240.15,239.14,239.22,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2025-03-11",234,238.41,230.09,234.25,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2172},"2025-03-10",238.18,238.8,231.51,233.96,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2025-03-07",241.76,245.08,233.78,243.21,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":2184},"2025-03-06",238.97,245.34,237.54,243.16,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2189,"close":2190},"2025-03-05",240.02,246.79,238.65,244.7,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2196},"2025-03-04",240.4,246.47,233.72,241.29,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2025-03-03",253.01,253.45,240.35,241.74,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":2207,"close":2208},"2025-02-28",249.8,253.77,245.81,250.5,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2025-02-27",255.8,257.92,248.28,248.56,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2025-02-26",251.1,256.58,249.07,253.94,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-02-25",251.5,253.68,247.5,248.9,{"symbol":5,"time":2228,"open":2229,"high":2120,"low":2230,"close":2231},"2025-02-24",261.8,251.27,252.95,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2025-02-21",269.79,270.44,256.83,258.34,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-02-20",274.5,277.63,268.71,270.23,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-02-19",285.22,286.49,264.62,274.04,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-02-18",297.1,300.86,292.57,300.43,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-02-14",295.92,296.01,291.96,295.19,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-02-13",294,297.51,293.47,296.16,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2260,"close":2272},"2025-02-12",296.2,298.09,294.05,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":2277,"close":1757},"2025-02-11",301.47,304.11,298.63,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":1049,"close":2282},"2025-02-10",303.83,305.89,305.63,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2287,"close":2288},"2025-02-07",304.01,309.89,297.37,299.68,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":2294},"2025-02-06",302.55,306.75,300.66,302.91,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":2299,"close":2300},"2025-02-05",298,303.73,295.83,302.65,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2303,"close":2305},"2025-02-04",295.11,300.28,299.67,{"symbol":5,"time":2307,"open":2308,"high":893,"low":2309,"close":2310},"2025-02-03",292.32,289.83,298.3,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":2315,"close":2316},"2025-01-31",299.6,304.72,297.33,297.62,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2322},"2025-01-30",292.24,298.28,292,297.76,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":2327,"close":2328},"2025-01-29",296.83,298.6,288.37,289.88,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2025-01-28",289.46,299.54,285.28,299.3,{"symbol":5,"time":2336,"open":2337,"high":1009,"low":2338,"close":2339},"2025-01-27",305.61,285.06,289.87,{"symbol":5,"time":2341,"open":1266,"high":2342,"low":2343,"close":1664},"2025-01-24",325.03,317.56,{"symbol":5,"time":2345,"open":1063,"high":2346,"low":641,"close":2347},"2025-01-23",324.57,324.52,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":2352,"close":2353},"2025-01-22",313.86,324.6,313.77,321.49,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":2358,"close":2359},"2025-01-21",307.28,311.58,304.39,310.97,{"symbol":5,"time":2361,"open":2362,"high":1184,"low":2363,"close":1947},"2025-01-17",305.87,302.61,{"symbol":5,"time":2365,"open":814,"high":2366,"low":2367,"close":2368},"2025-01-16",304.06,298.68,298.9,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2374},"2025-01-15",301.88,304,300.35,300.72,{"symbol":5,"time":2376,"open":2377,"high":1764,"low":2378,"close":2379},"2025-01-14",293.55,289,294.19,{"symbol":5,"time":2381,"open":2297,"high":2382,"low":2383,"close":2384},"2025-01-13",298.36,290.91,292.5,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":908},"2025-01-10",298.77,302.72,297.32,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":2394,"close":2395},"2025-01-08",303.04,306.77,301.42,302.73,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":2401},"2025-01-07",307.21,308.89,298.48,301.67,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2404,"close":2406},"2025-01-06",306.46,315.55,308.14,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":2412},"2025-01-03",300.49,306.23,297.63,303.86,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2417,"close":2418},"2025-01-02",304.84,306.05,295.79,297.66,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":1820},"2024-12-31",302.39,303.08,299.76,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":2428,"close":2429},"2024-12-30",302.28,304.43,298.25,301.86,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2024-12-27",303.67,306.78,300.95,305.03,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2024-12-26",305.57,310.24,305.47,308.69,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":821},"2024-12-24",304.6,308.93,303.15,{"symbol":5,"time":2448,"open":2449,"high":833,"low":817,"close":2450},"2024-12-23",302.17,304.41,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2275},"2024-12-20",296.71,306.5,295.98,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2024-12-19",304.67,306.81,299.77,299.87,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2467},"2024-12-18",309.03,313.99,299.43,301.24,{"symbol":5,"time":2469,"open":647,"high":2470,"low":2471,"close":2472},"2024-12-17",315.73,310.35,311.35,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2454,"close":2477},"2024-12-16",309.54,317.25,313.49,{"symbol":5,"time":2479,"open":1928,"high":2480,"low":2481,"close":2292},"2024-12-13",308.17,301.65,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2486,"close":2487},"2024-12-12",308.42,310.29,306.55,308.22,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":992,"close":2492},"2024-12-11",307.52,311.1,308.78,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2497,"close":2498},"2024-12-10",310.42,310.55,300.25,302.86,{"symbol":5,"time":2500,"open":1808,"high":1675,"low":2501,"close":2502},"2024-12-09",307.63,309.75,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-12-06",305,309.95,303.7,307.51,{"symbol":5,"time":2510,"open":150,"high":2511,"low":2512,"close":2513},"2024-12-05",319.15,302.64,303.79,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2518,"close":2519},"2024-12-04",317.63,326.19,315,324.54,{"symbol":5,"time":2521,"open":2292,"high":2522,"low":2523,"close":2524},"2024-12-03",314.36,305.38,313.25,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2529,"close":2530},"2024-12-02",306.19,312.26,304.85,310.27,{"symbol":5,"time":2532,"open":2533,"high":2485,"low":1753,"close":2459},"2024-11-29",304.37,{"symbol":5,"time":2535,"open":2487,"high":2536,"low":2537,"close":2538},"2024-11-27",308.86,302.49,304.68,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-11-26",314.55,316.37,309.42,310.1,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2549,"close":2550},"2024-11-25",314.96,315.3,309.15,312.39,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":2555,"close":99},"2024-11-22",308.71,313.36,307.02,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2434,"close":2560},"2024-11-21",306.11,308.45,306.51,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2285},"2024-11-20",298.7,305.23,296.06,{"symbol":5,"time":2567,"open":2568,"high":1804,"low":2569,"close":1779},"2024-11-19",291.38,290.05,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":1774},"2024-11-18",291.36,295.95,288.77,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2579,"close":2580},"2024-11-15",298.45,298.58,287.49,289.71,{"symbol":5,"time":2582,"open":2583,"high":2527,"low":1830,"close":2392},"2024-11-14",304.46,{"symbol":5,"time":2585,"open":2586,"high":2587,"low":2588,"close":2589},"2024-11-13",295.68,309.96,295.64,306.47,{"symbol":5,"time":2591,"open":1763,"high":2592,"low":828,"close":2593},"2024-11-12",301.77,297.77,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":1836,"close":2598},"2024-11-11",300.48,301.25,300.9,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":2603,"close":2597},"2024-11-08",303.48,305.52,299.47,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2609},"2024-11-07",298.73,304.35,297.73,301.72,{"symbol":5,"time":2611,"open":2297,"high":2505,"low":2612,"close":2613},"2024-11-06",293.6,296.75,{"symbol":5,"time":2615,"open":2616,"high":885,"low":685,"close":2617},"2024-11-05",289.76,291.21,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2623},"2024-11-04",284.52,291.95,282.6,289.34,{"symbol":5,"time":2625,"open":2626,"high":1983,"low":2627,"close":2628},"2024-11-01",276,275.42,282.09,{"symbol":5,"time":2630,"open":891,"high":2631,"low":2632,"close":2633},"2024-10-31",288.49,276.07,276.12,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2638,"close":2639},"2024-10-30",280.5,290.2,278.77,290,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":2645},"2024-10-29",274.94,287.02,271.99,284.45,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2650,"close":2651},"2024-10-28",258.72,258.9,251.81,252.77,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2654,"close":2656},"2024-10-25",254.19,260.09,257.3,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-10-24",251.05,251.87,247.46,251.28,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-10-23",249.73,251.23,246.92,249.09,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2673,"close":2674},"2024-10-22",252,252.99,246.6,251.51,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":2680},"2024-10-21",256,258.13,252.71,253.15,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2685,"close":2686},"2024-10-18",263.23,265.12,258.25,258.52,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2691,"close":2692},"2024-10-17",268.73,268.88,262.85,263.03,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-10-16",270.76,271.91,262.46,262.95,{"symbol":5,"time":2700,"open":2701,"high":760,"low":2702,"close":2703},"2024-10-15",283.66,268.86,269.47,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":2709},"2024-10-14",284.73,285,280.87,282.14,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":2715},"2024-10-11",280.47,283.14,279.22,282.39,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":2721},"2024-10-10",277.13,281.52,276.84,280.64,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":913},"2024-10-09",270.59,280.21,268.61,{"symbol":5,"time":2728,"open":2729,"high":2730,"low":2729,"close":2731},"2024-10-08",263.57,270.78,270.15,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2736,"close":2737},"2024-10-07",265.21,266.18,261.34,262.86,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":2742,"close":2743},"2024-10-04",272.41,272.87,266.51,268.65,{"symbol":5,"time":2745,"open":2746,"high":2747,"low":2746,"close":2748},"2024-10-03",264.38,268.63,265.79,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2751,"close":2753},"2024-10-02",262.25,269.76,267.01,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2692,"close":2758},"2024-10-01",273.44,274.35,263.32,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2763,"close":2764},"2024-09-30",272.13,272.66,268.18,271.03,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2770},"2024-09-27",275.19,275.89,271.01,274.13,{"symbol":5,"time":2772,"open":2773,"high":2774,"low":2775,"close":2776},"2024-09-26",280.39,280.93,272.19,274.23,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2779,"close":2781},"2024-09-25",268.37,272.14,271.8,{"symbol":5,"time":2783,"open":2784,"high":917,"low":2785,"close":2786},"2024-09-24",274.76,270.67,273.32,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2024-09-23",274.64,276.96,273.65,274.08,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2024-09-20",278.58,279.97,273.54,273.76,{"symbol":5,"time":2800,"open":2801,"high":64,"low":2802,"close":2803},"2024-09-19",283.39,279.86,280.35,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2703,"close":2808},"2024-09-18",275.16,276.7,269.69,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2024-09-17",275.98,279.33,274.01,274.79,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-09-16",268.91,273.88,266.85,273.13,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2826},"2024-09-13",269.41,270.98,266.22,268.72,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2832},"2024-09-12",265.24,272.28,264.55,269.9,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2837,"close":2838},"2024-09-11",256.35,265.03,254.8,264.72,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2066,"close":2843},"2024-09-10",253.91,256.7,255.85,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-09-09",251.33,253.02,245.77,252.81,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":2855},"2024-09-06",251.85,254.45,245.45,247.52,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-09-05",249.28,255.79,248.61,250.85,{"symbol":5,"time":2863,"open":2864,"high":2123,"low":2865,"close":2866},"2024-09-04",249.03,248.5,254.13,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2871,"close":2872},"2024-09-03",266.89,268.49,255.2,256.28,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2877,"close":2878},"2024-08-30",269.13,270.56,265.87,268.93,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2089,"close":2883},"2024-08-29",266.16,271,265.63,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2889},"2024-08-28",266.92,268.42,260.7,263.09,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2894,"close":2878},"2024-08-27",266.02,270.93,264.33,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2024-08-26",271.43,271.94,264.01,268.25,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":690},"2024-08-23",279.02,280.92,272.77,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2910,"close":2911},"2024-08-22",286.68,287.47,274.63,275.58,{"symbol":5,"time":2913,"open":2914,"high":28,"low":2915,"close":2916},"2024-08-21",280.58,279.15,284.56,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2921,"close":2922},"2024-08-20",281.26,283.84,279.64,281.37,{"symbol":5,"time":2924,"open":2925,"high":2926,"low":2927,"close":2928},"2024-08-19",281.18,282.37,276.69,281.96,{"symbol":5,"time":2930,"open":2931,"high":2932,"low":2933,"close":2934},"2024-08-16",279.49,282.97,278.6,281,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2024-08-15",276.24,281.27,275.05,280.12,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2945,"close":2946},"2024-08-14",271.73,274.53,269.98,271.78,{"symbol":5,"time":2948,"open":2949,"high":47,"low":2950,"close":2951},"2024-08-13",269.48,268.16,271.41,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2957},"2024-08-12",268.9,269.52,263.43,266.64,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":673,"close":2962},"2024-08-09",267,271.09,270.13,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2677,"close":2967},"2024-08-08",257.75,269.15,268.68,{"symbol":5,"time":2969,"open":2970,"high":2882,"low":2971,"close":2972},"2024-08-07",267.71,250.06,250.31,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2978},"2024-08-06",259.44,265.04,252.61,259.8,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2196,"close":2983},"2024-08-05",249.44,250.68,246.84,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2988,"close":2989},"2024-08-02",253.31,257,241.45,249.63,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2649,"close":2994},"2024-08-01",266.24,270.92,260.81,{"symbol":5,"time":2996,"open":2997,"high":2955,"low":2998,"close":2999},"2024-07-31",264.17,261.79,267.66,{"symbol":5,"time":3001,"open":3002,"high":3003,"low":3004,"close":3005},"2024-07-30",258.94,260.76,250.84,253.11,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":3010,"close":3011},"2024-07-29",260.49,264.81,258.6,259.05,{"symbol":5,"time":3013,"open":3014,"high":2831,"low":3015,"close":2080},"2024-07-26",263.04,257.78,{"symbol":5,"time":3017,"open":2960,"high":2878,"low":3018,"close":3019},"2024-07-25",258.16,258.38,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":3024,"close":3025},"2024-07-24",280.05,281.03,265.77,266.34,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-07-23",285.86,291.83,280.77,282.99,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-07-22",283.62,289.09,282.73,287.08,{"symbol":5,"time":3039,"open":3040,"high":3040,"low":3041,"close":3042},"2024-07-19",280.83,276.17,279.95,{"symbol":5,"time":3044,"open":3045,"high":2331,"low":3046,"close":3047},"2024-07-18",289.36,273.17,277.83,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3052,"close":3053},"2024-07-17",305.41,305.5,287.83,288.12,{"symbol":5,"time":3055,"open":3056,"high":1670,"low":2544,"close":3057},"2024-07-16",317.24,311.73,{"symbol":5,"time":3059,"open":3060,"high":952,"low":3061,"close":3062},"2024-07-15",314.57,313.23,315.63,{"symbol":5,"time":3064,"open":3065,"high":169,"low":3066,"close":3067},"2024-07-12",313.09,311.25,315.67,{"symbol":5,"time":3069,"open":1340,"high":3070,"low":3071,"close":3072},"2024-07-11",321.68,313.9,314.07,{"symbol":5,"time":3074,"open":157,"high":3075,"low":3071,"close":3076},"2024-07-10",320.34,319.8,{"symbol":5,"time":3078,"open":3079,"high":1105,"low":3080,"close":3081},"2024-07-09",319.44,313.43,315.26,{"symbol":5,"time":3083,"open":1340,"high":3084,"low":952,"close":3085},"2024-07-08",322,317.36,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":175},"2024-07-05",315.37,322.28,313.6,{"symbol":5,"time":3092,"open":3093,"high":1676,"low":1043,"close":3094},"2024-07-03",315.11,315.47,{"symbol":5,"time":3096,"open":970,"high":1877,"low":3097,"close":3098},"2024-07-02",310.98,316.78,{"symbol":5,"time":3100,"open":3101,"high":1946,"low":3102,"close":3103},"2024-07-01",307.75,304.12,310.92,{"symbol":5,"time":3105,"open":3106,"high":1671,"low":653,"close":3101},"2024-06-28",308.46,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-06-27",311.44,313.37,307.65,307.92,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3117,"close":3118},"2024-06-26",310.03,312.22,308.38,309.33,{"symbol":5,"time":3120,"open":1808,"high":3121,"low":3122,"close":3123},"2024-06-25",311.75,307.1,311.53,{"symbol":5,"time":3125,"open":3126,"high":3126,"low":3127,"close":3127},"2024-06-24",317.52,309.14,{"symbol":5,"time":3129,"open":3130,"high":1112,"low":3131,"close":1100},"2024-06-21",319.43,313.72,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":3137},"2024-06-20",328.79,328.99,317.61,318.53,{"symbol":5,"time":3139,"open":3140,"high":1328,"low":3140,"close":3141},"2024-06-18",320.39,326.5,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3144,"close":3146},"2024-06-17",310.48,323.25,322.08,{"symbol":5,"time":3148,"open":3149,"high":1059,"low":1184,"close":3150},"2024-06-14",309.09,312.1,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":1957,"close":3155},"2024-06-13",312.59,316.92,307.54,{"symbol":5,"time":3157,"open":1196,"high":3158,"low":3159,"close":880},"2024-06-12",312.74,303.8,{"symbol":5,"time":3161,"open":652,"high":3162,"low":3163,"close":3164},"2024-06-11",301.98,294.52,300.83,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3169,"close":3170},"2024-06-10",293.73,296.44,292.22,296.18,{"symbol":5,"time":3172,"open":2315,"high":3173,"low":1776,"close":3174},"2024-06-07",299.4,294.42,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":3179,"close":3180},"2024-06-06",296.77,299.08,295.07,295.74,{"symbol":5,"time":3182,"open":3183,"high":3184,"low":3185,"close":3186},"2024-06-05",287.99,297.13,287.43,296.42,{"symbol":5,"time":3188,"open":3189,"high":3190,"low":3191,"close":3192},"2024-06-04",288.38,289.84,283.75,287.13,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":2919,"close":3197},"2024-06-03",287.31,289.67,286.15,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":2903,"close":3202},"2024-05-31",287.67,289.57,286.31,{"symbol":5,"time":3204,"open":741,"high":741,"low":3205,"close":3206},"2024-05-30",287.38,288.25,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":3211,"close":3212},"2024-05-29",291.79,293.01,288.44,291.7,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3215,"close":3217},"2024-05-28",293.07,297.91,296.21,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2024-05-24",293.7,297.68,291.03,294.28,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3228,"close":3229},"2024-05-23",297.67,301.94,293.5,294.69,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":741,"close":3234},"2024-05-22",291.92,294.49,292.84,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":3239,"close":3240},"2024-05-21",292.23,292.98,289.68,290.1,{"symbol":5,"time":3242,"open":838,"high":3243,"low":3244,"close":3245},"2024-05-20",292.63,287.3,292.47,{"symbol":5,"time":3247,"open":2639,"high":660,"low":3248,"close":3249},"2024-05-17",288.39,288.81,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3254,"close":3255},"2024-05-16",293.1,294.74,288.72,288.93,{"symbol":5,"time":3257,"open":3258,"high":3174,"low":3259,"close":3252},"2024-05-15",287.19,285.82,{"symbol":5,"time":3261,"open":70,"high":3262,"low":3263,"close":3264},"2024-05-14",285.37,282.1,283.33,{"symbol":5,"time":3266,"open":746,"high":746,"low":3267,"close":3268},"2024-05-13",283.94,284.46,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":2333,"close":3273},"2024-05-10",285.7,290.54,287.48,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":2333},"2024-05-09",283.05,287.23,282.25,{"symbol":5,"time":3280,"open":3281,"high":3282,"low":3283,"close":3284},"2024-05-08",282.5,284.61,281.35,282.57,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":3289,"close":3290},"2024-05-07",286,288.42,283.8,284.04,{"symbol":5,"time":3292,"open":1985,"high":2246,"low":3293,"close":3294},"2024-05-06",280.27,285.19,{"symbol":5,"time":3296,"open":2773,"high":743,"low":3297,"close":3298},"2024-05-03",279.34,281.63,{"symbol":5,"time":3300,"open":3301,"high":678,"low":3302,"close":3303},"2024-05-02",275.84,270.39,276.44,{"symbol":5,"time":3305,"open":3306,"high":3307,"low":3308,"close":3309},"2024-05-01",275.36,280.82,273.24,274.55,{"symbol":5,"time":3311,"open":2719,"high":3312,"low":3313,"close":3314},"2024-04-30",282.84,275.4,275.63,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":3319,"close":3320},"2024-04-29",283.77,285.71,280.18,282.49,{"symbol":5,"time":3322,"open":3323,"high":891,"low":3323,"close":3324},"2024-04-26",278.5,282.41,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":3330},"2024-04-25",274.47,279.58,273.49,277.08,{"symbol":5,"time":3332,"open":3333,"high":3334,"low":3335,"close":3336},"2024-04-24",282.47,284.1,276.72,277.66,{"symbol":5,"time":3338,"open":729,"high":936,"low":3339,"close":3340},"2024-04-23",275.5,281.76,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":2934,"close":58},"2024-04-22",284,287.14,{"symbol":5,"time":3346,"open":2707,"high":3347,"low":3348,"close":3349},"2024-04-19",286.67,279.6,280.25,{"symbol":5,"time":3351,"open":3352,"high":2267,"low":2622,"close":3353},"2024-04-18",295.05,285.9,{"symbol":5,"time":3355,"open":1798,"high":3356,"low":2612,"close":3357},"2024-04-17",303.63,293.71,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3362,"close":1798},"2024-04-16",298.92,302.04,296.57,{"symbol":5,"time":3364,"open":3365,"high":3366,"low":2288,"close":3367},"2024-04-15",310.5,310.73,301.56,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3372,"close":3373},"2024-04-12",305.55,306.89,304.02,305.85,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3378,"close":2544},"2024-04-11",304.61,310.77,303.96,{"symbol":5,"time":3380,"open":3370,"high":3381,"low":3382,"close":3383},"2024-04-10",307.44,303.01,304.59,{"symbol":5,"time":3385,"open":3158,"high":3386,"low":3387,"close":3388},"2024-04-09",313.45,305.04,311.41,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":3393,"close":3394},"2024-04-08",309.05,312.2,306.2,311.09,{"symbol":5,"time":3396,"open":3397,"high":980,"low":3398,"close":3399},"2024-04-05",309.12,307.12,308.02,{"symbol":5,"time":3401,"open":3402,"high":981,"low":3403,"close":3404},"2024-04-04",314.9,306.04,306.48,{"symbol":5,"time":3406,"open":2372,"high":3407,"low":2372,"close":1952},"2024-04-03",312.17,{"symbol":5,"time":3409,"open":993,"high":3410,"low":3411,"close":3412},"2024-04-02",307.27,303.53,306.36,{"symbol":5,"time":3414,"open":3415,"high":3416,"low":1942,"close":3417},"2024-04-01",310.46,313.97,312.13,{"symbol":5,"time":3419,"open":3420,"high":3421,"low":1813,"close":3422},"2024-03-28",312.16,313.01,311.28,{"symbol":5,"time":3424,"open":3425,"high":614,"low":3426,"close":3427},"2024-03-27",319.24,309.31,311.34,{"symbol":5,"time":3429,"open":952,"high":3430,"low":2518,"close":3431},"2024-03-26",321.35,316.01,{"symbol":5,"time":3433,"open":3434,"high":3435,"low":92,"close":3436},"2024-03-25",318.61,318.65,316.21,{"symbol":5,"time":3438,"open":3439,"high":1270,"low":1265,"close":3440},"2024-03-22",322.75,322.74,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3445,"close":3446},"2024-03-21",320.87,327.36,320.65,322.8,{"symbol":5,"time":3448,"open":1047,"high":3449,"low":3450,"close":3451},"2024-03-20",317.1,311.72,316.86,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":869,"close":1227},"2024-03-19",303.75,312.79,{"symbol":5,"time":3457,"open":3458,"high":3459,"low":3460,"close":3461},"2024-03-18",300.85,303.98,300.26,300.93,{"symbol":5,"time":3463,"open":3464,"high":3050,"low":3465,"close":3466},"2024-03-15",304.25,298.11,298.44,{"symbol":5,"time":3468,"open":1808,"high":3469,"low":3470,"close":3471},"2024-03-14",310.39,304.34,306.24,{"symbol":5,"time":3473,"open":3474,"high":3474,"low":3475,"close":3476},"2024-03-13",311.69,303.5,306.21,{"symbol":5,"time":3478,"open":3479,"high":3480,"low":1947,"close":3422},"2024-03-12",308.98,312.93,{"symbol":5,"time":3482,"open":3483,"high":3381,"low":3484,"close":3485},"2024-03-11",306.97,301.12,305.74,{"symbol":5,"time":3487,"open":3488,"high":1063,"low":3489,"close":3490},"2024-03-08",318.46,308.5,308.6,{"symbol":5,"time":3492,"open":3431,"high":3493,"low":3494,"close":1697},"2024-03-07",319.83,312.65,{"symbol":5,"time":3496,"open":3474,"high":3497,"low":3498,"close":3494},"2024-03-06",315.81,307.15,{"symbol":5,"time":3500,"open":3501,"high":1911,"low":3502,"close":1932},"2024-03-05",313.38,304.24,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3507,"close":3508},"2024-03-04",315.24,320.78,313.96,317.31,{"symbol":5,"time":3510,"open":3511,"high":1057,"low":814,"close":3505},"2024-03-01",303.23,{"symbol":5,"time":3513,"open":3514,"high":3515,"low":3516,"close":3517},"2024-02-29",302.5,305.79,299.86,304.38,{"symbol":5,"time":3519,"open":908,"high":3520,"low":3521,"close":1202},"2024-02-28",302.69,298.01,{"symbol":5,"time":3523,"open":1200,"high":3524,"low":3525,"close":3526},"2024-02-27",304.05,298.29,300.01,{"symbol":5,"time":3528,"open":2505,"high":3529,"low":814,"close":1759},"2024-02-26",307.09,{"symbol":5,"time":3531,"open":2356,"high":3532,"low":3533,"close":3411},"2024-02-23",308.26,300.55,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3538,"close":2438},"2024-02-22",304.5,308,303.35,{"symbol":5,"time":3540,"open":734,"high":3541,"low":3318,"close":3542},"2024-02-21",290.96,290.76,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3547,"close":3548},"2024-02-20",289.92,292.69,284.79,292.07,{"symbol":5,"time":3550,"open":3551,"high":2310,"low":685,"close":3552},"2024-02-16",295.8,290.3,{"symbol":5,"time":3554,"open":3555,"high":3556,"low":3557,"close":3558},"2024-02-15",302.37,303.33,294.92,295.67,{"symbol":5,"time":3560,"open":3561,"high":3562,"low":3563,"close":3564},"2024-02-14",300.65,304.15,298.4,300.74,{"symbol":5,"time":3566,"open":2639,"high":1820,"low":3567,"close":1774},"2024-02-13",286.05,{"symbol":5,"time":3569,"open":2518,"high":1052,"low":2440,"close":3570},"2024-02-12",306.58,{"symbol":5,"time":3572,"open":620,"high":3573,"low":3574,"close":3575},"2024-02-09",313.12,308.82,311.94,{"symbol":5,"time":3577,"open":3475,"high":3578,"low":1943,"close":3579},"2024-02-08",308.19,307.36,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3584,"close":892},"2024-02-07",295.27,302.42,294.86,{"symbol":5,"time":3586,"open":3587,"high":1959,"low":3588,"close":3589},"2024-02-06",298.24,289.74,292.8,{"symbol":5,"time":3591,"open":3592,"high":3593,"low":3594,"close":3595},"2024-02-05",295.69,298.35,294.06,296.65,{"symbol":5,"time":3597,"open":3598,"high":3599,"low":3598,"close":3600},"2024-02-02",290.75,298.57,296.55,{"symbol":5,"time":3602,"open":685,"high":3603,"low":3604,"close":3605},"2024-02-01",291.33,287.01,290.52,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3610,"close":943},"2024-01-31",291.4,292.01,287.27,{"symbol":5,"time":3612,"open":3613,"high":3614,"low":3615,"close":3616},"2024-01-30",293.98,295.23,292.38,294.62,{"symbol":5,"time":3618,"open":914,"high":3619,"low":914,"close":3620},"2024-01-29",294.82,294.37,{"symbol":5,"time":3622,"open":2378,"high":3623,"low":3624,"close":3625},"2024-01-26",293.35,287.2,290.73,{"symbol":5,"time":3627,"open":3628,"high":947,"low":3629,"close":3630},"2024-01-25",298.65,290.07,291.19,{"symbol":5,"time":3632,"open":3633,"high":3634,"low":3635,"close":3636},"2024-01-24",297.64,301.61,294.39,294.91,{"symbol":5,"time":3638,"open":3551,"high":876,"low":914,"close":3639},"2024-01-23",295.54,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":1770,"close":3644},"2024-01-22",295.96,299.96,295.73,{"symbol":5,"time":3646,"open":689,"high":3647,"low":689,"close":3648},"2024-01-19",292.54,292.14,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3653,"close":3654},"2024-01-18",276.95,279.62,275.28,279.01,{"symbol":5,"time":3656,"open":3657,"high":3658,"low":3659,"close":3660},"2024-01-17",277.56,279.65,269.61,275.39,{"symbol":5,"time":3662,"open":3663,"high":3664,"low":3665,"close":3657},"2024-01-16",268.6,278.86,268.11,{"symbol":5,"time":3667,"open":3668,"high":3669,"low":3670,"close":938},"2024-01-12",267.67,268.79,265.67,{"symbol":5,"time":3672,"open":2829,"high":2870,"low":3673,"close":3674},"2024-01-11",261.25,266.79,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":3679,"close":3680},"2024-01-10",262.6,266.21,260.75,263.26,{"symbol":5,"time":3682,"open":3683,"high":3684,"low":3685,"close":3686},"2024-01-09",259.5,264.35,258.71,261.75,{"symbol":5,"time":3688,"open":3689,"high":3690,"low":3691,"close":3692},"2024-01-08",254.9,262.13,253.72,261.91,{"symbol":5,"time":3694,"open":2129,"high":3695,"low":3696,"close":2679},"2024-01-05",257.42,251.94,{"symbol":5,"time":3698,"open":3699,"high":3700,"low":3701,"close":3702},"2024-01-04",257.11,259.57,255.62,255.92,{"symbol":5,"time":3704,"open":3705,"high":2018,"low":3706,"close":3707},"2024-01-03",260.77,256.6,257.28,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3712,"close":3713},"2024-01-02",269.16,269.2,260.28,262.9,{"symbol":5,"time":3715,"open":2756,"high":3716,"low":3717,"close":3718},"2023-12-29",274.71,270.86,272.37,{"symbol":5,"time":3720,"open":3721,"high":3653,"low":3722,"close":3308},"2023-12-28",274.56,273.01,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":2789},"2023-12-27",275.61,277.49,273,{"symbol":5,"time":3729,"open":3730,"high":3731,"low":3732,"close":3733},"2023-12-26",276.64,279.18,274.38,274.96,{"symbol":5,"time":3735,"open":3736,"high":3737,"low":3738,"close":3739},"2023-12-22",275.99,276.73,269.01,275.82,{"symbol":5,"time":3741,"open":700,"high":3301,"low":3742,"close":3743},"2023-12-21",272.59,275.57,{"symbol":5,"time":3745,"open":3746,"high":3314,"low":3747,"close":3748},"2023-12-20",273.78,270.73,270.79,{"symbol":5,"time":3750,"open":3751,"high":3752,"low":3753,"close":3754},"2023-12-19",275,277.78,273.81,274.33,{"symbol":5,"time":3756,"open":2696,"high":2789,"low":3757,"close":3758},"2023-12-18",271.52,273.5,{"symbol":5,"time":3760,"open":2243,"high":3761,"low":3762,"close":3757},"2023-12-15",273.06,270.08,{"symbol":5,"time":3764,"open":3765,"high":736,"low":3766,"close":3767},"2023-12-14",277.61,269.08,270.1,{"symbol":5,"time":3769,"open":3770,"high":3771,"low":3772,"close":3773},"2023-12-13",277.19,278.2,271.54,276.57,{"symbol":5,"time":3775,"open":3776,"high":3721,"low":2742,"close":2776},"2023-12-12",268.75,{"symbol":5,"time":3778,"open":3779,"high":3780,"low":3779,"close":3776},"2023-12-11",261.6,270.82,{"symbol":5,"time":3782,"open":3783,"high":3784,"low":3783,"close":3785},"2023-12-08",257.56,261.58,259.93,{"symbol":5,"time":3787,"open":3788,"high":3789,"low":3790,"close":2033},"2023-12-07",258.63,259.62,256.95,{"symbol":5,"time":3792,"open":672,"high":3793,"low":3794,"close":3795},"2023-12-06",263.45,257.13,257.68,{"symbol":5,"time":3797,"open":3798,"high":3799,"low":3800,"close":3801},"2023-12-05",260.72,263.15,257.55,262.18,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3806,"close":3807},"2023-12-04",267.56,268.08,258.03,263.48,{"symbol":5,"time":3809,"open":3810,"high":3811,"low":3812,"close":3813},"2023-12-01",272.85,273.4,268.38,270.35,{"symbol":5,"time":3815,"open":3336,"high":2812,"low":3816,"close":711},"2023-11-30",269.58,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3819,"close":3821},"2023-11-29",273.39,277.52,275.21,{"symbol":5,"time":3823,"open":2876,"high":3727,"low":3824,"close":3825},"2023-11-28",270.28,270.72,{"symbol":5,"time":3827,"open":3747,"high":2818,"low":3828,"close":3829},"2023-11-27",268.21,271.55,{"symbol":5,"time":3831,"open":2109,"high":3832,"low":3833,"close":3832},"2023-11-24",270.61,265.72,{"symbol":5,"time":3835,"open":2696,"high":3836,"low":3837,"close":3813},"2023-11-22",273.91,270.18,{"symbol":5,"time":3839,"open":3840,"high":3841,"low":2109,"close":3302},"2023-11-21",270.57,272.69,{"symbol":5,"time":3843,"open":3816,"high":3844,"low":3845,"close":3846},"2023-11-20",270.46,266.66,270.25,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3851,"close":3852},"2023-11-17",267.83,269.75,266.4,268.27,{"symbol":5,"time":3854,"open":2748,"high":3855,"low":3680,"close":3856},"2023-11-16",269.32,266.99,{"symbol":5,"time":3858,"open":3859,"high":3860,"low":3861,"close":2748},"2023-11-15",273.38,274.32,264.08,{"symbol":5,"time":3863,"open":2870,"high":3864,"low":2025,"close":3865},"2023-11-14",272.99,272.62,{"symbol":5,"time":3867,"open":3868,"high":3869,"low":3870,"close":3871},"2023-11-13",260.6,265.44,259.58,263.94,{"symbol":5,"time":3873,"open":3874,"high":2697,"low":2987,"close":3875},"2023-11-10",258.99,261.56,{"symbol":5,"time":3877,"open":3790,"high":3878,"low":3879,"close":3880},"2023-11-09",259.49,255.13,256.45,{"symbol":5,"time":3882,"open":2129,"high":3883,"low":3884,"close":3885},"2023-11-08",257.48,253.41,256.4,{"symbol":5,"time":3887,"open":3888,"high":3889,"low":3890,"close":3891},"2023-11-07",251.2,254.55,249.76,253.73,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2023-11-06",250.11,250.78,247.33,249.77,{"symbol":5,"time":3899,"open":3900,"high":3901,"low":2854,"close":3902},"2023-11-03",245.94,251,249.54,{"symbol":5,"time":3904,"open":3905,"high":3906,"low":3907,"close":3908},"2023-11-02",247.88,248.54,242.12,244.48,{"symbol":5,"time":3910,"open":3911,"high":3912,"low":2201,"close":3913},"2023-11-01",240.8,245.73,244.88,{"symbol":5,"time":3915,"open":3916,"high":3917,"low":3918,"close":3919},"2023-10-31",235.15,240.3,233.51,239.85,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3924,"close":2195},"2023-10-30",232.99,235.45,230.65,{"symbol":5,"time":3926,"open":3927,"high":3928,"low":3929,"close":3930},"2023-10-27",232.71,233.28,229.12,230.87,{"symbol":5,"time":3932,"open":3933,"high":3934,"low":3935,"close":3936},"2023-10-26",231.17,235.16,228.66,230.44,{"symbol":5,"time":3938,"open":3939,"high":3940,"low":3941,"close":3942},"2023-10-25",237.04,238.17,229.69,231.03,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3947,"close":3948},"2023-10-24",234.69,243.94,232.59,237.41,{"symbol":5,"time":3950,"open":3951,"high":3952,"low":3953,"close":3954},"2023-10-23",239.08,242.32,236.19,239.92,{"symbol":5,"time":3956,"open":3957,"high":3957,"low":3958,"close":3959},"2023-10-20",245.13,238.03,238.64,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3964,"close":3965},"2023-10-19",248.6,250.24,243.93,245.06,{"symbol":5,"time":3967,"open":3968,"high":3969,"low":3900,"close":3970},"2023-10-18",248.82,251.3,246.56,{"symbol":5,"time":3972,"open":3973,"high":3974,"low":3975,"close":3976},"2023-10-17",248.58,251.47,245.83,250.02,{"symbol":5,"time":3978,"open":3696,"high":3979,"low":2225,"close":3980},"2023-10-16",252.69,251.42,{"symbol":5,"time":3982,"open":3983,"high":3984,"low":3985,"close":3986},"2023-10-13",252.98,253.74,248.32,250.25,{"symbol":5,"time":3988,"open":3989,"high":2843,"low":3990,"close":3991},"2023-10-12",254.36,250.62,252.2,{"symbol":5,"time":3993,"open":3994,"high":3995,"low":3994,"close":3983},"2023-10-11",250.32,253.97,{"symbol":5,"time":3997,"open":3998,"high":2073,"low":3999,"close":4000},"2023-10-10",248.27,246.18,249.75,{"symbol":5,"time":4002,"open":4003,"high":4004,"low":3917,"close":4005},"2023-10-09",241.15,248.72,247.34,{"symbol":5,"time":4007,"open":2063,"high":3913,"low":4008,"close":4009},"2023-10-06",231.84,243.95,{"symbol":5,"time":4011,"open":4012,"high":4013,"low":4014,"close":4015},"2023-10-05",234.5,235.69,231.1,234.77,{"symbol":5,"time":4017,"open":4018,"high":4019,"low":4020,"close":4021},"2023-10-04",230.93,235.78,230.17,235.05,{"symbol":5,"time":4023,"open":4024,"high":4025,"low":4026,"close":4027},"2023-10-03",233.63,237.12,227.77,228.69,{"symbol":5,"time":4029,"open":4030,"high":4031,"low":4032,"close":4033},"2023-10-02",235.44,237.87,234.48,236.49,{"symbol":5,"time":4035,"open":4036,"high":4037,"low":4038,"close":4039},"2023-09-29",236.68,239.12,233.12,234.3,{"symbol":5,"time":4041,"open":4042,"high":4043,"low":4044,"close":4045},"2023-09-28",230.01,236.22,229.23,234.01,{"symbol":5,"time":4047,"open":4048,"high":4049,"low":4026,"close":3924},"2023-09-27",230.33,232.38,{"symbol":5,"time":4051,"open":4052,"high":4053,"low":4054,"close":4055},"2023-09-26",230.61,230.78,227.05,229.26,{"symbol":5,"time":4057,"open":4058,"high":4059,"low":4060,"close":4061},"2023-09-25",230.99,232.66,229.42,231.25,{"symbol":5,"time":4063,"open":4064,"high":4065,"low":4064,"close":4066},"2023-09-22",229.67,233.25,230.66,{"symbol":5,"time":4068,"open":4069,"high":4070,"low":4071,"close":4072},"2023-09-21",231.3,232.41,228.52,228.58,[4074,4080,4085,4090,4095,4100,4105,4110,4115,4120,4125,4130,4135,4140,4144,4149,4154,4159,4164,4169,4174,4177,4182,4186,4191,4196,4201,4206,4211,4216,4221,4226,4231,4236,4241,4246,4251,4256,4261,4266,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4321,4326,4331,4336,4340,4345,4349,4354,4359,4363,4367,4372,4377,4382,4387,4392,4397,4402,4407,4412,4417,4422,4426,4431,4436,4440,4445,4450,4454,4459,4464,4469,4474,4479,4484,4489,4493,4498,4503,4508,4512,4516,4521,4526,4530,4535,4540,4545,4550,4555,4560,4565,4570,4575,4580,4585,4590,4594,4599,4604,4609,4614,4619,4624,4629,4634,4639,4644,4649,4654,4659,4664,4669,4674,4679,4684,4689,4694,4699,4704,4709,4714,4719,4724,4729,4734,4739,4744,4749,4754,4759,4764,4769,4774,4779,4784,4789,4794,4799,4804,4809,4813,4818,4823,4828,4833,4838,4843,4848,4852,4857,4861,4866,4871,4876,4881,4886,4891,4895,4898,4903,4908,4912,4916,4919,4923,4927,4932,4935,4940,4945,4950,4955,4959,4964,4969,4973,4977,4981,4986,4991,4996,5000,5005,5009,5014,5019,5024,5029,5034,5038,5043,5048,5053,5058,5063,5068,5073,5078,5082,5086,5091,5094,5099,5104,5109,5114,5118,5120,5124,5129,5134,5138,5143,5147,5152,5157,5162,5165,5170,5175,5180,5185,5188,5193,5198,5203,5207,5212,5216,5221,5225,5230,5235,5240,5245,5250,5255,5260,5264,5268,5272,5277,5282,5287,5292,5297,5302,5307,5312,5317,5321,5326,5331,5336,5341,5345],{"symbol":4075,"time":26,"open":4076,"high":4077,"low":4078,"close":4079},"SPY",761.31,762,757.97,761.69,{"symbol":4075,"time":32,"open":4081,"high":4082,"low":4083,"close":4084},763.15,763.57,759.96,762.6,{"symbol":4075,"time":37,"open":4086,"high":4087,"low":4088,"close":4089},759.5,761.67,749.6,754.05,{"symbol":4075,"time":43,"open":4091,"high":4092,"low":4093,"close":4094},760.12,760.35,756.15,757.39,{"symbol":4075,"time":49,"open":4096,"high":4097,"low":4098,"close":4099},759,763.52,757.93,760.88,{"symbol":4075,"time":55,"open":4101,"high":4102,"low":4103,"close":4104},764.72,766.38,763.6,764.29,{"symbol":4075,"time":61,"open":4106,"high":4107,"low":4108,"close":4109},758.03,760.11,756.64,757.83,{"symbol":4075,"time":66,"open":4111,"high":4112,"low":4113,"close":4114},764.08,764.47,760.94,762.4,{"symbol":4075,"time":72,"open":4116,"high":4117,"low":4118,"close":4119},769.07,769.7,765.14,765.96,{"symbol":4075,"time":78,"open":4121,"high":4122,"low":4123,"close":4124},772.01,772.87,769,770.19,{"symbol":4075,"time":84,"open":4126,"high":4127,"low":4128,"close":4129},767.9,774.03,767.45,773.17,{"symbol":4075,"time":90,"open":4131,"high":4132,"low":4133,"close":4134},762.45,766.43,761.73,765.16,{"symbol":4075,"time":96,"open":4136,"high":4137,"low":4138,"close":4139},762.01,764.67,759.48,761.78,{"symbol":4075,"time":102,"open":4141,"high":4142,"low":4101,"close":4143},767.33,768,767.05,{"symbol":4075,"time":107,"open":4145,"high":4146,"low":4147,"close":4148},771.76,775.3,768.31,769.35,{"symbol":4075,"time":112,"open":4150,"high":4151,"low":4152,"close":4153},768.5,772.36,767.16,771.1,{"symbol":4075,"time":118,"open":4155,"high":4156,"low":4157,"close":4158},764.73,767.35,763.93,766.08,{"symbol":4075,"time":124,"open":4160,"high":4161,"low":4162,"close":4163},766.16,766.78,763.05,765.91,{"symbol":4075,"time":130,"open":4165,"high":4166,"low":4167,"close":4168},764.78,765.22,762.08,763.47,{"symbol":4075,"time":136,"open":4170,"high":4171,"low":4172,"close":4173},766.05,767.85,764.17,765.72,{"symbol":4075,"time":142,"open":4119,"high":4175,"low":4176,"close":4084},768.15,762.04,{"symbol":4075,"time":148,"open":4178,"high":4179,"low":4180,"close":4181},770.36,772.47,768.1,769.06,{"symbol":4075,"time":154,"open":4183,"high":4184,"low":4185,"close":4128},768.7,769.5,766.92,{"symbol":4075,"time":160,"open":4187,"high":4188,"low":4189,"close":4190},776.18,776.78,772.51,772.67,{"symbol":4075,"time":166,"open":4192,"high":4193,"low":4194,"close":4195},778.54,778.8,775.43,776.34,{"symbol":4075,"time":172,"open":4197,"high":4198,"low":4199,"close":4200},774.87,779.37,774.11,777.88,{"symbol":4075,"time":178,"open":4202,"high":4203,"low":4204,"close":4205},774.71,774.9,771.28,772.49,{"symbol":4075,"time":184,"open":4207,"high":4208,"low":4209,"close":4210},774.53,774.61,769.2,770.56,{"symbol":4075,"time":190,"open":4212,"high":4213,"low":4214,"close":4215},772.6,775.05,771.62,773.03,{"symbol":4075,"time":196,"open":4217,"high":4218,"low":4219,"close":4220},771.02,773.92,769.61,773.26,{"symbol":4075,"time":202,"open":4222,"high":4223,"low":4224,"close":4225},770.21,771.82,767.46,768.56,{"symbol":4075,"time":208,"open":4227,"high":4228,"low":4229,"close":4230},775.85,776.85,769.51,769.79,{"symbol":4075,"time":213,"open":4232,"high":4233,"low":4234,"close":4235},760.63,773.41,760.52,771.33,{"symbol":4075,"time":219,"open":4237,"high":4238,"low":4239,"close":4240},749.44,758.58,748.8,757.67,{"symbol":4075,"time":225,"open":4242,"high":4243,"low":4244,"close":4245},744.68,748.9,737.68,747.03,{"symbol":4075,"time":231,"open":4247,"high":4248,"low":4249,"close":4250},736.05,742.45,734.59,741.69,{"symbol":4075,"time":237,"open":4252,"high":4253,"low":4254,"close":4255},739.97,742.68,729.1,729.46,{"symbol":4075,"time":243,"open":4257,"high":4258,"low":4259,"close":4260},739.19,742.79,735.98,740.86,{"symbol":4075,"time":248,"open":4262,"high":4263,"low":4264,"close":4265},744.91,745.53,735.87,739.09,{"symbol":4075,"time":254,"open":4267,"high":4268,"low":4269,"close":4270},738.51,743.72,737.29,738.93,{"symbol":4075,"time":259,"open":4272,"high":4273,"low":4274,"close":4275},739.37,742.56,735.21,738.18,{"symbol":4075,"time":265,"open":4277,"high":4278,"low":4279,"close":4280},746.62,750.02,746.37,747.41,{"symbol":4075,"time":271,"open":4282,"high":4283,"low":4284,"close":4285},746.29,749.04,744.18,748.28,{"symbol":4075,"time":276,"open":4287,"high":4288,"low":4289,"close":4290},747.06,748.73,741.51,742.09,{"symbol":4075,"time":282,"open":4292,"high":4293,"low":4294,"close":4295},742.08,747.29,740.8,743.29,{"symbol":4075,"time":288,"open":4297,"high":4298,"low":4299,"close":4300},752.76,754.57,747.88,750.72,{"symbol":4075,"time":294,"open":4302,"high":4303,"low":4304,"close":4305},754.24,755.58,750.2,754.81,{"symbol":4075,"time":300,"open":4307,"high":4308,"low":4309,"close":4310},750.91,753.34,748.66,751.83,{"symbol":4075,"time":306,"open":4312,"high":4313,"low":4314,"close":4315},752.47,753.91,748,749.17,{"symbol":4075,"time":312,"open":4317,"high":4318,"low":4319,"close":4320},752.05,755.42,748.1,754.95,{"symbol":4075,"time":318,"open":4322,"high":4323,"low":4324,"close":4325},747.35,751.97,745.59,751.71,{"symbol":4075,"time":324,"open":4327,"high":4328,"low":4329,"close":4330},743.16,746.15,739.51,745.4,{"symbol":4075,"time":330,"open":4332,"high":4333,"low":4334,"close":4335},750.22,750.96,745.21,747.71,{"symbol":4075,"time":336,"open":4337,"high":4338,"low":4280,"close":4339},748.74,752.41,751.28,{"symbol":4075,"time":342,"open":4341,"high":4342,"low":4343,"close":4344},747.4,751.31,740.03,744.78,{"symbol":4075,"time":348,"open":4346,"high":4237,"low":4347,"close":4348},745,742.38,745.76,{"symbol":4075,"time":354,"open":4350,"high":4351,"low":4352,"close":4353},741.29,748.02,740.89,746.77,{"symbol":4075,"time":359,"open":4355,"high":4356,"low":4357,"close":4358},736.53,741.56,732.09,741,{"symbol":4075,"time":365,"open":4360,"high":4355,"low":4361,"close":4362},728.95,716.58,728.99,{"symbol":4075,"time":371,"open":4364,"high":4272,"low":4365,"close":4366},738.91,729.6,734.3,{"symbol":4075,"time":376,"open":4368,"high":4369,"low":4370,"close":4371},735.17,739.95,730.84,733.24,{"symbol":4075,"time":382,"open":4373,"high":4374,"low":4375,"close":4376},733.81,739.63,732.3,733.58,{"symbol":4075,"time":388,"open":4378,"high":4379,"low":4380,"close":4381},747.7,750.18,743.13,744.39,{"symbol":4075,"time":393,"open":4383,"high":4384,"low":4385,"close":4386},747.76,748.23,743.86,746.74,{"symbol":4075,"time":399,"open":4388,"high":4389,"low":4390,"close":4391},751.29,752.15,739.22,740.96,{"symbol":4075,"time":405,"open":4393,"high":4394,"low":4395,"close":4396},754.55,755.44,749.88,750.33,{"symbol":4075,"time":409,"open":4398,"high":4399,"low":4400,"close":4401},751.85,756.68,751.76,754.83,{"symbol":4075,"time":414,"open":4403,"high":4404,"low":4405,"close":4406},740.71,744.44,735.03,741.75,{"symbol":4075,"time":420,"open":4408,"high":4409,"low":4410,"close":4411},728.76,740,724.41,737.76,{"symbol":4075,"time":426,"open":4413,"high":4414,"low":4415,"close":4416},733.39,738.38,725.33,725.43,{"symbol":4075,"time":431,"open":4418,"high":4419,"low":4420,"close":4421},743.63,746.9,722.59,737.05,{"symbol":4075,"time":437,"open":4423,"high":4424,"low":4425,"close":4390},743.36,745.34,738.19,{"symbol":4075,"time":442,"open":4427,"high":4428,"low":4429,"close":4430},752.31,752.82,735.53,737.55,{"symbol":4075,"time":448,"open":4432,"high":4433,"low":4434,"close":4435},752.1,758.31,751.47,757.09,{"symbol":4075,"time":454,"open":4437,"high":4438,"low":4439,"close":4302},758.15,758.8,753.57,{"symbol":4075,"time":460,"open":4441,"high":4442,"low":4443,"close":4444},757.03,760.4,756.75,759.57,{"symbol":4075,"time":466,"open":4446,"high":4447,"low":4448,"close":4449},755.36,760.28,754.69,758.54,{"symbol":4075,"time":472,"open":4451,"high":4452,"low":4448,"close":4453},755.9,758.08,756.48,{"symbol":4075,"time":478,"open":4455,"high":4456,"low":4457,"close":4458},750.25,755.15,749.23,754.6,{"symbol":4075,"time":484,"open":4460,"high":4461,"low":4462,"close":4463},750.88,751.38,748.22,750.46,{"symbol":4075,"time":490,"open":4465,"high":4466,"low":4467,"close":4468},750.01,752.13,748.37,750.59,{"symbol":4075,"time":496,"open":4470,"high":4471,"low":4472,"close":4473},746.24,748.94,744.48,745.64,{"symbol":4075,"time":502,"open":4475,"high":4476,"low":4477,"close":4478},738.64,744.87,737.03,742.72,{"symbol":4075,"time":508,"open":4480,"high":4481,"low":4482,"close":4483},735.71,741.87,733.89,741.25,{"symbol":4075,"time":514,"open":4485,"high":4486,"low":4487,"close":4488},734.78,737.65,731.53,733.73,{"symbol":4075,"time":519,"open":4490,"high":4491,"low":4413,"close":4492},739.83,741.42,738.65,{"symbol":4075,"time":525,"open":4494,"high":4495,"low":4496,"close":4497},741.79,743.46,737.96,739.17,{"symbol":4075,"time":531,"open":4499,"high":4500,"low":4501,"close":4502},743.65,749.53,743.56,748.17,{"symbol":4075,"time":537,"open":4504,"high":4505,"low":4506,"close":4507},738.47,743.91,735.47,742.31,{"symbol":4075,"time":543,"open":4509,"high":4510,"low":4511,"close":4275},736.89,738.84,731.83,{"symbol":4075,"time":549,"open":4513,"high":4514,"low":4513,"close":4515},736.45,740.79,739.3,{"symbol":4075,"time":555,"open":4517,"high":4518,"low":4519,"close":4520},734.93,738.08,734.57,737.62,{"symbol":4075,"time":561,"open":4522,"high":4523,"low":4524,"close":4525},735.05,736.13,729.75,731.58,{"symbol":4075,"time":567,"open":4527,"high":4249,"low":4528,"close":4529},728.16,727.82,733.83,{"symbol":4075,"time":573,"open":4531,"high":4532,"low":4533,"close":4534},721.77,725.04,721.49,723.77,{"symbol":4075,"time":579,"open":4536,"high":4537,"low":4538,"close":4539},720.07,722.12,714.99,718.01,{"symbol":4075,"time":584,"open":4541,"high":4542,"low":4543,"close":4544},721.25,724.87,720.47,720.65,{"symbol":4075,"time":590,"open":4546,"high":4547,"low":4548,"close":4549},714.63,719.79,710.45,718.66,{"symbol":4075,"time":593,"open":4551,"high":4552,"low":4553,"close":4554},711,712.2,708.37,711.58,{"symbol":4075,"time":599,"open":4556,"high":4557,"low":4558,"close":4559},711.82,712.88,709.25,711.69,{"symbol":4075,"time":605,"open":4561,"high":4562,"low":4563,"close":4564},713.17,715.63,712.3,715.17,{"symbol":4075,"time":611,"open":4566,"high":4567,"low":4568,"close":4569},710.75,714.47,709.01,713.94,{"symbol":4075,"time":617,"open":4571,"high":4572,"low":4573,"close":4574},709.5,712.36,702.28,708.45,{"symbol":4075,"time":623,"open":4576,"high":4577,"low":4578,"close":4579},709.15,711.45,708.22,711.21,{"symbol":4075,"time":628,"open":4581,"high":4582,"low":4583,"close":4584},710.28,711.28,702.64,704.08,{"symbol":4075,"time":634,"open":4586,"high":4587,"low":4588,"close":4589},708.78,709.91,706.14,708.72,{"symbol":4075,"time":639,"open":4588,"high":4591,"low":4592,"close":4593},712.39,705.76,710.14,{"symbol":4075,"time":645,"open":4595,"high":4596,"low":4597,"close":4598},701.06,702.78,698.53,701.66,{"symbol":4075,"time":651,"open":4600,"high":4601,"low":4602,"close":4603},695.26,700.28,694.2,699.94,{"symbol":4075,"time":657,"open":4605,"high":4606,"low":4607,"close":4608},687.69,694.58,687.66,694.46,{"symbol":4075,"time":663,"open":4610,"high":4611,"low":4612,"close":4613},677.41,686.3,676.58,686.1,{"symbol":4075,"time":669,"open":4615,"high":4616,"low":4617,"close":4618},681.32,682.03,678.45,679.46,{"symbol":4075,"time":675,"open":4620,"high":4621,"low":4622,"close":4623},674.84,681.16,673.77,679.91,{"symbol":4075,"time":681,"open":4625,"high":4626,"low":4627,"close":4628},676.39,677.08,671.46,676.01,{"symbol":4075,"time":687,"open":4630,"high":4631,"low":4632,"close":4633},656.65,659.61,651.06,659.22,{"symbol":4075,"time":693,"open":4635,"high":4636,"low":4637,"close":4638},655.86,659.72,655.52,658.93,{"symbol":4075,"time":699,"open":4640,"high":4641,"low":4642,"close":4643},646.42,658.2,645.11,655.83,{"symbol":4075,"time":705,"open":4645,"high":4646,"low":4647,"close":4648},653.9,658.52,653,655.24,{"symbol":4075,"time":710,"open":4650,"high":4651,"low":4652,"close":4653},638.94,651.54,637.98,650.34,{"symbol":4075,"time":716,"open":4655,"high":4656,"low":4657,"close":4658},640.11,640.37,629.28,631.97,{"symbol":4075,"time":722,"open":4660,"high":4661,"low":4662,"close":4663},642.5,642.66,633.11,634.09,{"symbol":4075,"time":728,"open":4665,"high":4666,"low":4667,"close":4668},652.06,654.85,644.82,645.09,{"symbol":4075,"time":733,"open":4670,"high":4671,"low":4672,"close":4673},658.67,660.89,654.24,656.82,{"symbol":4075,"time":739,"open":4675,"high":4676,"low":4677,"close":4678},651.32,657.03,649.88,653.18,{"symbol":4075,"time":745,"open":4680,"high":4681,"low":4682,"close":4683},658.07,662.62,653.94,655.38,{"symbol":4075,"time":751,"open":4685,"high":4686,"low":4687,"close":4688},656.51,656.69,644.72,648.57,{"symbol":4075,"time":757,"open":4690,"high":4691,"low":4692,"close":4693},656.97,662.98,655.17,659.8,{"symbol":4075,"time":763,"open":4695,"high":4696,"low":4697,"close":4698},668.36,669.72,661.19,661.43,{"symbol":4075,"time":768,"open":4700,"high":4701,"low":4702,"close":4703},672.39,674.44,669.7,670.79,{"symbol":4075,"time":774,"open":4705,"high":4706,"low":4707,"close":4708},668.38,672.07,667.12,669.03,{"symbol":4075,"time":779,"open":4710,"high":4711,"low":4712,"close":4713},669.27,672.34,661.36,662.29,{"symbol":4075,"time":785,"open":4715,"high":4716,"low":4717,"close":4718},671.16,671.65,665.87,666.06,{"symbol":4075,"time":791,"open":4720,"high":4721,"low":4722,"close":4723},677.58,680.08,673.34,676.33,{"symbol":4075,"time":797,"open":4725,"high":4726,"low":4727,"close":4728},677.72,683.36,674.76,677.18,{"symbol":4075,"time":802,"open":4730,"high":4731,"low":4732,"close":4733},666.39,679.92,662.39,678.27,{"symbol":4075,"time":807,"open":4735,"high":4736,"low":4737,"close":4738},673.41,676.11,669.76,672.38,{"symbol":4075,"time":813,"open":4740,"high":4741,"low":4742,"close":4743},682.08,685.53,675.61,681.31,{"symbol":4075,"time":819,"open":4745,"high":4746,"low":4747,"close":4748},681.63,687.09,679.62,685.13,{"symbol":4075,"time":825,"open":4750,"high":4751,"low":4752,"close":4753},675.06,682.61,669.66,680.33,{"symbol":4075,"time":831,"open":4755,"high":4756,"low":4757,"close":4758},678.7,688.62,678.02,686.38,{"symbol":4075,"time":837,"open":4760,"high":4761,"low":4762,"close":4763},683.09,686.86,681.64,685.99,{"symbol":4075,"time":843,"open":4765,"high":4766,"low":4767,"close":4768},693.28,693.3,684.35,689.3,{"symbol":4075,"time":849,"open":4770,"high":4771,"low":4772,"close":4773},690.18,693.68,690.1,693.15,{"symbol":4075,"time":855,"open":4775,"high":4776,"low":4777,"close":4778},681.9,688.35,680,687.35,{"symbol":4075,"time":861,"open":4780,"high":4781,"low":4782,"close":4783},687.83,690,680.37,682.39,{"symbol":4075,"time":867,"open":4785,"high":4786,"low":4787,"close":4788},682.32,690.06,681.73,689.43,{"symbol":4075,"time":873,"open":4790,"high":4791,"low":4792,"close":4793},683.84,686.18,681.55,684.48,{"symbol":4075,"time":878,"open":4795,"high":4796,"low":4797,"close":4798},684.02,689.15,682.83,686.29,{"symbol":4075,"time":884,"open":4800,"high":4801,"low":4802,"close":4803},680.14,684.94,675.78,682.85,{"symbol":4075,"time":890,"open":4805,"high":4806,"low":4807,"close":4808},681.69,686.28,677.52,681.75,{"symbol":4075,"time":895,"open":4810,"high":4811,"low":4782,"close":4812},694.24,695.35,681.27,{"symbol":4075,"time":900,"open":4814,"high":4815,"low":4816,"close":4817},696.39,697.14,689.18,691.96,{"symbol":4075,"time":905,"open":4819,"high":4820,"low":4821,"close":4822},694.95,696.54,691.66,692.12,{"symbol":4075,"time":910,"open":4824,"high":4825,"low":4826,"close":4827},689.42,695.87,688.34,693.95,{"symbol":4075,"time":916,"open":4829,"high":4830,"low":4831,"close":4832},681.46,692.31,680.85,690.62,{"symbol":4075,"time":922,"open":4834,"high":4835,"low":4836,"close":4837},680.94,683.69,675.79,677.62,{"symbol":4075,"time":928,"open":4839,"high":4840,"low":4841,"close":4842},690.35,691.45,681.76,686.19,{"symbol":4075,"time":934,"open":4844,"high":4845,"low":4846,"close":4847},696.21,696.96,684.03,689.53,{"symbol":4075,"time":940,"open":4849,"high":4850,"low":4824,"close":4851},689.58,696.93,695.41,{"symbol":4075,"time":945,"open":4853,"high":4854,"low":4855,"close":4856},691.79,694.21,687.12,691.97,{"symbol":4075,"time":950,"open":4814,"high":4858,"low":4859,"close":4860},697.06,684.83,694.04,{"symbol":4075,"time":956,"open":4862,"high":4863,"low":4864,"close":4865},697.05,697.84,693.94,695.42,{"symbol":4075,"time":962,"open":4867,"high":4868,"low":4869,"close":4870},694.18,696.53,693.57,695.49,{"symbol":4075,"time":968,"open":4872,"high":4873,"low":4874,"close":4875},690.49,694.13,689.92,692.73,{"symbol":4075,"time":973,"open":4877,"high":4878,"low":4879,"close":4880},688.15,690.96,687.16,689.23,{"symbol":4075,"time":978,"open":4882,"high":4883,"low":4884,"close":4885},689.85,691.13,686.92,688.98,{"symbol":4075,"time":983,"open":4887,"high":4888,"low":4889,"close":4890},679.65,688.74,678.13,685.4,{"symbol":4075,"time":989,"open":4892,"high":4893,"low":4894,"close":4720},681.49,684.77,676.57,{"symbol":4075,"time":995,"open":4896,"high":4897,"low":4772,"close":4821},693.66,694.25,{"symbol":4075,"time":1000,"open":4899,"high":4900,"low":4901,"close":4902},694.57,695.45,691.25,692.24,{"symbol":4075,"time":1006,"open":4904,"high":4905,"low":4906,"close":4907},691,691.72,686.04,690.36,{"symbol":4075,"time":1012,"open":4870,"high":4909,"low":4910,"close":4911},696.09,691.35,693.77,{"symbol":4075,"time":1016,"open":4913,"high":4909,"low":4914,"close":4915},690.68,690.63,695.16,{"symbol":4075,"time":1022,"open":4914,"high":4917,"low":4816,"close":4918},695.31,694.07,{"symbol":4075,"time":1028,"open":4920,"high":4832,"low":4921,"close":4922},688.82,687.49,689.51,{"symbol":4075,"time":1034,"open":4924,"high":4925,"low":4926,"close":4849},692.19,693.96,689.32,{"symbol":4075,"time":1039,"open":4928,"high":4929,"low":4930,"close":4931},687.93,692.32,687.78,691.81,{"symbol":4075,"time":1045,"open":4933,"high":4788,"low":4758,"close":4934},686.54,687.72,{"symbol":4075,"time":1051,"open":4936,"high":4937,"low":4938,"close":4939},685.71,686.87,679.82,683.17,{"symbol":4075,"time":1056,"open":4941,"high":4942,"low":4943,"close":4944},687.14,687.36,681.71,681.92,{"symbol":4075,"time":1061,"open":4946,"high":4947,"low":4948,"close":4949},687.45,688.56,686.58,687.01,{"symbol":4075,"time":1067,"open":4951,"high":4952,"low":4953,"close":4954},687.54,689.2,686.07,687.85,{"symbol":4075,"time":1073,"open":4956,"high":4821,"low":4957,"close":4958},690.64,689.27,690.31,{"symbol":4075,"time":1077,"open":4960,"high":4961,"low":4962,"close":4963},687.95,690.83,687.8,690.38,{"symbol":4075,"time":1082,"open":4965,"high":4966,"low":4967,"close":4968},683.92,688.2,683.87,687.96,{"symbol":4075,"time":1088,"open":4970,"high":4971,"low":4972,"close":4859},683.94,685.36,680.59,{"symbol":4075,"time":1093,"open":4974,"high":4975,"low":4976,"close":4972},676.59,681.09,676.47,{"symbol":4075,"time":1099,"open":4978,"high":4979,"low":4980,"close":4976},677.6,680.74,674.9,{"symbol":4075,"time":1104,"open":4982,"high":4983,"low":4984,"close":4985},679.89,680.44,671.2,671.4,{"symbol":4075,"time":1109,"open":4987,"high":4988,"low":4989,"close":4990},679.23,681.08,674.98,678.87,{"symbol":4075,"time":1114,"open":4992,"high":4993,"low":4994,"close":4995},685.74,685.76,679.25,680.73,{"symbol":4075,"time":1119,"open":4997,"high":4998,"low":4999,"close":4841},688.17,688.88,679.17,{"symbol":4075,"time":1124,"open":5001,"high":5002,"low":5003,"close":5004},685.14,689.25,682.17,689.17,{"symbol":4075,"time":1130,"open":5006,"high":5007,"low":4743,"close":5008},682.56,688.97,687.57,{"symbol":4075,"time":1136,"open":5010,"high":5011,"low":5012,"close":5013},683.15,685.39,682.59,683.04,{"symbol":4075,"time":1142,"open":5015,"high":5016,"low":5017,"close":5018},686.59,686.64,681.57,683.63,{"symbol":4075,"time":1148,"open":5020,"high":5021,"low":5022,"close":5023},685.47,688.39,684.58,685.69,{"symbol":4075,"time":1154,"open":5025,"high":5026,"low":5027,"close":5028},685.3,685.37,681.34,684.39,{"symbol":4075,"time":1160,"open":5030,"high":5031,"low":5032,"close":5033},680.57,684.91,679.69,683.89,{"symbol":4075,"time":1165,"open":4944,"high":5035,"low":5036,"close":5037},683.82,679.33,681.53,{"symbol":4075,"time":1171,"open":5039,"high":5040,"low":5041,"close":5042},678.81,682.99,678.74,680.27,{"symbol":4075,"time":1177,"open":5044,"high":5045,"low":5046,"close":5047},680.86,683.67,680.5,683.39,{"symbol":4075,"time":1183,"open":5049,"high":5050,"low":5051,"close":5052},677.63,681.7,676.72,679.68,{"symbol":4075,"time":1189,"open":5054,"high":5055,"low":5056,"close":5057},668.63,676.21,664.48,675.02,{"symbol":4075,"time":1194,"open":5059,"high":5060,"low":5061,"close":5062},662.69,670.06,661.59,668.73,{"symbol":4075,"time":1198,"open":5064,"high":5065,"low":5066,"close":5067},655.05,664.55,650.85,659.03,{"symbol":4075,"time":1204,"open":5069,"high":5070,"low":5071,"close":5072},672.91,675.56,651.89,652.53,{"symbol":4075,"time":1209,"open":5074,"high":5075,"low":5076,"close":5077},660.78,667.34,658.75,662.63,{"symbol":4075,"time":1215,"open":5079,"high":5080,"low":4635,"close":5081},662.1,665.12,660.08,{"symbol":4075,"time":1220,"open":4702,"high":5083,"low":5084,"close":5085},673.71,662.17,665.67,{"symbol":4075,"time":1226,"open":5087,"high":5088,"low":5089,"close":5090},665.38,675.66,663.27,671.93,{"symbol":4075,"time":1232,"open":5046,"high":5044,"low":5092,"close":5093},670.52,672.04,{"symbol":4075,"time":1238,"open":5095,"high":5096,"low":5097,"close":5098},684.79,684.96,680.95,683.38,{"symbol":4075,"time":1244,"open":5100,"high":5101,"low":5102,"close":5103},679.95,683.57,678.73,683,{"symbol":4075,"time":1250,"open":5105,"high":5106,"low":5107,"close":5108},677.24,682.18,675.03,681.44,{"symbol":4075,"time":1256,"open":5110,"high":5111,"low":5112,"close":5113},667.91,671.08,661.21,670.97,{"symbol":4075,"time":1262,"open":4976,"high":5115,"low":5116,"close":5117},677.38,668.72,670.31,{"symbol":4075,"time":1268,"open":4989,"high":5044,"low":5119,"close":4720},674.17,{"symbol":4075,"time":1273,"open":4736,"high":5121,"low":5122,"close":5123},679.96,674.58,675.24,{"symbol":4075,"time":1279,"open":5125,"high":5126,"low":5127,"close":5128},685.67,685.8,679.94,683.34,{"symbol":4075,"time":1284,"open":5130,"high":5131,"low":5132,"close":5133},685.04,685.08,679.24,682.06,{"symbol":4075,"time":1289,"open":5135,"high":5136,"low":5137,"close":5137},683.9,685.94,679.83,{"symbol":4075,"time":1295,"open":5139,"high":5140,"low":5141,"close":5142},688.72,689.7,682.87,687.39,{"symbol":4075,"time":1299,"open":5144,"high":5145,"low":4859,"close":5146},687.05,688.91,687.06,{"symbol":4075,"time":1305,"open":5148,"high":5149,"low":5150,"close":5151},682.73,685.54,682.12,685.24,{"symbol":4075,"time":1310,"open":5153,"high":5154,"low":5155,"close":5156},676.46,678.47,675.65,677.25,{"symbol":4075,"time":1315,"open":5158,"high":5159,"low":5160,"close":5161},668.12,672.71,667.8,671.76,{"symbol":4075,"time":1321,"open":5163,"high":5163,"low":5164,"close":5160},672,663.3,{"symbol":4075,"time":1326,"open":5166,"high":5167,"low":5168,"close":5169},671.44,672.99,669.98,671.29,{"symbol":4075,"time":1331,"open":5171,"high":5172,"low":5173,"close":5174},667.32,672.21,667.27,671.3,{"symbol":4075,"time":1337,"open":5176,"high":5177,"low":5178,"close":5179},659.5,665.76,658.14,664.39,{"symbol":4075,"time":1343,"open":5181,"high":5182,"low":5183,"close":5184},666.82,668.71,657.11,660.64,{"symbol":4075,"time":1348,"open":5181,"high":5186,"low":4638,"close":5187},670.23,665.17,{"symbol":4075,"time":1353,"open":5189,"high":5190,"low":5191,"close":5192},657.17,665.83,653.17,662.23,{"symbol":4075,"time":1359,"open":5194,"high":5195,"low":5196,"close":5197},660.65,665.13,659.77,663.04,{"symbol":4075,"time":1364,"open":5199,"high":5200,"low":5201,"close":5202},672.13,673.95,652.84,653.02,{"symbol":4075,"time":1369,"open":5204,"high":5205,"low":5206,"close":4715},673.53,673.94,669.21,{"symbol":4075,"time":1375,"open":5208,"high":5209,"low":5210,"close":5211},670.25,673.21,669.42,673.11,{"symbol":4075,"time":1380,"open":5213,"high":5167,"low":5214,"close":5215},672.54,667.67,669.12,{"symbol":4075,"time":1386,"open":5217,"high":5218,"low":5219,"close":5220},671.62,672.51,669.46,671.61,{"symbol":4075,"time":1390,"open":5222,"high":5223,"low":5224,"close":5206},669.99,672.68,668.16,{"symbol":4075,"time":1395,"open":5226,"high":5227,"low":5228,"close":5229},670.45,670.57,666.78,669.22,{"symbol":4075,"time":1399,"open":5231,"high":5232,"low":5233,"close":5234},663.17,669.37,663.06,668.45,{"symbol":4075,"time":1405,"open":5236,"high":5237,"low":5238,"close":5239},662.93,666.65,661.61,666.18,{"symbol":4075,"time":1411,"open":5241,"high":5242,"low":5243,"close":5244},664.36,665.28,661.86,663.68,{"symbol":4075,"time":1416,"open":5246,"high":5247,"low":5248,"close":5249},659.51,662.37,657.88,661.82,{"symbol":4075,"time":1422,"open":5251,"high":5252,"low":5253,"close":5254},657.94,659.41,654.41,658.05,{"symbol":4075,"time":1427,"open":5256,"high":5257,"low":5258,"close":5259},664.51,664.61,659.67,661.1,{"symbol":4075,"time":1432,"open":5261,"high":5075,"low":5262,"close":5263},666.72,661.98,663.21,{"symbol":4075,"time":1438,"open":5265,"high":5266,"low":5084,"close":5267},662.2,667.29,666.84,{"symbol":4075,"time":1444,"open":5269,"high":5065,"low":5270,"close":5271},662.33,660.37,663.7,{"symbol":4075,"time":1450,"open":5273,"high":5274,"low":5275,"close":5276},661.89,664.89,660.27,662.26,{"symbol":4075,"time":1456,"open":5278,"high":5279,"low":5280,"close":5281},660.01,661.72,654.3,659.18,{"symbol":4075,"time":1459,"open":5283,"high":5284,"low":5285,"close":5286},661.47,661.78,659.21,660,{"symbol":4075,"time":1465,"open":5288,"high":5289,"low":5290,"close":5291},659.64,661.04,659.34,660.91,{"symbol":4075,"time":1470,"open":5293,"high":5294,"low":5295,"close":5296},657.6,659.11,656.9,657.41,{"symbol":4075,"time":1476,"open":5298,"high":5299,"low":5300,"close":5301},654.18,658.33,653.59,657.63,{"symbol":4075,"time":1482,"open":5303,"high":5304,"low":5305,"close":5306},653.62,654.55,650.63,652.21,{"symbol":4075,"time":1488,"open":5308,"high":5309,"low":5310,"close":5311},648.97,650.86,647.22,650.33,{"symbol":4075,"time":1493,"open":5313,"high":5314,"low":5315,"close":5316},648.62,649.84,647.23,648.83,{"symbol":4075,"time":1499,"open":5318,"high":5306,"low":5319,"close":5320},651.48,643.33,647.24,{"symbol":4075,"time":1504,"open":5322,"high":5323,"low":5324,"close":5325},644.42,649.15,643.51,649.12,{"symbol":4075,"time":1510,"open":5327,"high":5328,"low":5329,"close":5330},642.67,644.21,640.46,643.74,{"symbol":4075,"time":1515,"open":5332,"high":5333,"low":5334,"close":5335},637.5,640.49,634.92,640.27,{"symbol":4075,"time":1521,"open":5337,"high":5338,"low":5339,"close":5340},647.47,647.84,643.14,645.05,{"symbol":4075,"time":1527,"open":5320,"high":5342,"low":5343,"close":5344},649.48,645.34,648.92,{"symbol":4075,"time":1530,"open":5346,"high":5347,"low":5322,"close":5348},644.57,647.37,646.63,[5350,5355,5358,5361,5363,5364,5366,5368,5370,5373,5375,5378,5381,5383,5385,5387,5389,5391,5393,5395,5397,5399,5401,5403,5405,5407,5409,5411,5413,5415,5417,5418,5420,5422,5424,5426,5428,5430,5432,5434,5435,5437,5439,5441,5443,5445,5446,5447,5449,5451,5453,5455,5457,5459,5461,5463,5465,5467,5468,5470,5472],{"time":43,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5353,"datetime":5354},"False","BEARISH","ADX","2026-09-15 00:00:00",{"time":84,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5356,"datetime":5357},"MACD","2026-09-03 00:00:00",{"time":124,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5359,"trading_system":5356,"datetime":5360},"BULLISH","2026-08-25 00:00:00",{"time":178,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5356,"datetime":5362},"2026-08-12 00:00:00",{"time":178,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5359,"trading_system":5353,"datetime":5362},{"time":184,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5353,"datetime":5365},"2026-08-11 00:00:00",{"time":202,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5359,"trading_system":5353,"datetime":5367},"2026-08-06 00:00:00",{"time":213,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5359,"trading_system":5356,"datetime":5369},"2026-08-04 00:00:00",{"time":282,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5371,"datetime":5372},"BollingerBands","2026-07-17 00:00:00",{"time":282,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5374,"datetime":5372},"MA",{"time":365,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5359,"trading_system":5376,"datetime":5377},"RSI","2026-06-26 00:00:00",{"time":376,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5379,"datetime":5380},"CCI","2026-06-24 00:00:00",{"time":388,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5353,"datetime":5382},"2026-06-22 00:00:00",{"time":431,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5356,"datetime":5384},"2026-06-09 00:00:00",{"time":490,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5359,"trading_system":5356,"datetime":5386},"2026-05-26 00:00:00",{"time":525,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5356,"datetime":5388},"2026-05-15 00:00:00",{"time":611,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5359,"trading_system":5374,"datetime":5390},"2026-04-24 00:00:00",{"time":617,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5376,"datetime":5392},"2026-04-23 00:00:00",{"time":651,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5359,"trading_system":5371,"datetime":5394},"2026-04-15 00:00:00",{"time":657,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5359,"trading_system":5379,"datetime":5396},"2026-04-14 00:00:00",{"time":663,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5359,"trading_system":5356,"datetime":5398},"2026-04-13 00:00:00",{"time":669,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5356,"datetime":5400},"2026-04-10 00:00:00",{"time":681,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5359,"trading_system":5356,"datetime":5402},"2026-04-08 00:00:00",{"time":785,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5356,"datetime":5404},"2026-03-12 00:00:00",{"time":855,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5359,"trading_system":5353,"datetime":5406},"2026-02-24 00:00:00",{"time":895,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5359,"trading_system":5356,"datetime":5408},"2026-02-12 00:00:00",{"time":945,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5371,"datetime":5410},"2026-01-30 00:00:00",{"time":950,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5356,"datetime":5412},"2026-01-29 00:00:00",{"time":973,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5359,"trading_system":5356,"datetime":5414},"2026-01-23 00:00:00",{"time":989,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5379,"datetime":5416},"2026-01-20 00:00:00",{"time":989,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5356,"datetime":5416},{"time":995,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5353,"datetime":5419},"2026-01-16 00:00:00",{"time":1000,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5359,"trading_system":5353,"datetime":5421},"2026-01-15 00:00:00",{"time":1006,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5353,"datetime":5423},"2026-01-14 00:00:00",{"time":1016,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5359,"trading_system":5379,"datetime":5425},"2026-01-12 00:00:00",{"time":1022,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5359,"trading_system":5353,"datetime":5427},"2026-01-09 00:00:00",{"time":1028,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5359,"trading_system":5356,"datetime":5429},"2026-01-08 00:00:00",{"time":1039,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5359,"trading_system":5376,"datetime":5431},"2026-01-06 00:00:00",{"time":1045,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5379,"datetime":5433},"2026-01-05 00:00:00",{"time":1045,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5374,"datetime":5433},{"time":1067,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5359,"trading_system":5374,"datetime":5436},"2025-12-29 00:00:00",{"time":1082,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5353,"datetime":5438},"2025-12-23 00:00:00",{"time":1104,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5356,"datetime":5440},"2025-12-17 00:00:00",{"time":1119,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5376,"datetime":5442},"2025-12-12 00:00:00",{"time":1160,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5359,"trading_system":5353,"datetime":5444},"2025-12-03 00:00:00",{"time":1160,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5359,"trading_system":5371,"datetime":5444},{"time":1160,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5359,"trading_system":5379,"datetime":5444},{"time":1177,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5359,"trading_system":5356,"datetime":5448},"2025-11-28 00:00:00",{"time":1268,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5356,"datetime":5450},"2025-11-05 00:00:00",{"time":1273,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5353,"datetime":5452},"2025-11-04 00:00:00",{"time":1289,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5359,"trading_system":5353,"datetime":5454},"2025-10-30 00:00:00",{"time":1299,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5353,"datetime":5456},"2025-10-28 00:00:00",{"time":1305,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5359,"trading_system":5353,"datetime":5458},"2025-10-27 00:00:00",{"time":1310,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5359,"trading_system":5356,"datetime":5460},"2025-10-24 00:00:00",{"time":1343,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5359,"trading_system":5376,"datetime":5462},"2025-10-16 00:00:00",{"time":1348,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5374,"datetime":5464},"2025-10-15 00:00:00",{"time":1364,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5371,"datetime":5466},"2025-10-10 00:00:00",{"time":1364,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5379,"datetime":5466},{"time":1375,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5359,"trading_system":5374,"datetime":5469},"2025-10-08 00:00:00",{"time":1380,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5374,"datetime":5471},"2025-10-07 00:00:00",{"time":1416,"symbol":5,"current_signal":5351,"signal_change":23,"signal_type":5352,"trading_system":5356,"datetime":5473},"2025-09-26 00:00:00",[5475,5481,5487,5492,5497,5503,5508,5513,5518,5523,5528,5533,5538,5543,5548,5553,5559,5564,5569,5573,5577,5582,5587,5592,5597,5602,5607,5612,5617,5622,5627,5632,5636,5641,5646,5651,5656,5661,5666,5671,5677,5683,5688,5694,5700,5706,5711,5717,5722,5727,5733,5738,5744,5750,5756,5762,5767,5773,5779,5785,5790,5796,5801,5807,5813,5819,5825],{"symbol":5,"form":5476,"filingdate":861,"primarydocument":5477,"accessionnumber":5478,"filing_url":5479,"sec_url":5480},"8-K","cdns-20260223.htm","0000813672-26-000019","https://www.sec.gov/Archives/edgar/data/813672/000081367226000019/cdns-20260223.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367226000019/0000813672-26-000019-index.htm",{"symbol":5,"form":5482,"filingdate":873,"primarydocument":5483,"accessionnumber":5484,"filing_url":5485,"sec_url":5486},"10-K","cdns-20251231.htm","0000813672-26-000016","https://www.sec.gov/Archives/edgar/data/813672/000081367226000016/cdns-20251231.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367226000016/0000813672-26-000016-index.htm",{"symbol":5,"form":5476,"filingdate":884,"primarydocument":5488,"accessionnumber":5489,"filing_url":5490,"sec_url":5491},"cdns-20260217.htm","0000813672-26-000013","https://www.sec.gov/Archives/edgar/data/813672/000081367226000013/cdns-20260217.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367226000013/0000813672-26-000013-index.htm",{"symbol":5,"form":5476,"filingdate":1220,"primarydocument":5493,"accessionnumber":5494,"filing_url":5495,"sec_url":5496},"cdns-20251117.htm","0000813672-25-000157","https://www.sec.gov/Archives/edgar/data/813672/000081367225000157/cdns-20251117.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367225000157/0000813672-25-000157-index.htm",{"symbol":5,"form":5498,"filingdate":1295,"primarydocument":5499,"accessionnumber":5500,"filing_url":5501,"sec_url":5502},"10-Q","cdns-20250930.htm","0000813672-25-000148","https://www.sec.gov/Archives/edgar/data/813672/000081367225000148/cdns-20250930.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367225000148/0000813672-25-000148-index.htm",{"symbol":5,"form":5476,"filingdate":1305,"primarydocument":5504,"accessionnumber":5505,"filing_url":5506,"sec_url":5507},"cdns-20251027.htm","0000813672-25-000144","https://www.sec.gov/Archives/edgar/data/813672/000081367225000144/cdns-20251027.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367225000144/0000813672-25-000144-index.htm",{"symbol":5,"form":5476,"filingdate":1504,"primarydocument":5509,"accessionnumber":5510,"filing_url":5511,"sec_url":5512},"cdns-20250904.htm","0000813672-25-000126","https://www.sec.gov/Archives/edgar/data/813672/000081367225000126/cdns-20250904.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367225000126/0000813672-25-000126-index.htm",{"symbol":5,"form":5498,"filingdate":1637,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"cdns-20250630.htm","0000813672-25-000113","https://www.sec.gov/Archives/edgar/data/813672/000081367225000113/cdns-20250630.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367225000113/0000813672-25-000113-index.htm",{"symbol":5,"form":5476,"filingdate":1647,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"cdns-20250727.htm","0000813672-25-000109","https://www.sec.gov/Archives/edgar/data/813672/000081367225000109/cdns-20250727.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367225000109/0000813672-25-000109-index.htm",{"symbol":5,"form":5476,"filingdate":1647,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"cdns-20250728.htm","0000813672-25-000108","https://www.sec.gov/Archives/edgar/data/813672/000081367225000108/cdns-20250728.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367225000108/0000813672-25-000108-index.htm",{"symbol":5,"form":5476,"filingdate":1729,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"cdns-20250702.htm","0000813672-25-000093","https://www.sec.gov/Archives/edgar/data/813672/000081367225000093/cdns-20250702.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367225000093/0000813672-25-000093-index.htm",{"symbol":5,"form":5476,"filingdate":1859,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"cdns-20250523.htm","0000813672-25-000079","https://www.sec.gov/Archives/edgar/data/813672/000081367225000079/cdns-20250523.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367225000079/0000813672-25-000079-index.htm",{"symbol":5,"form":5476,"filingdate":1922,"primarydocument":5539,"accessionnumber":5540,"filing_url":5541,"sec_url":5542},"cdns-20250508.htm","0000813672-25-000061","https://www.sec.gov/Archives/edgar/data/813672/000081367225000061/cdns-20250508.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367225000061/0000813672-25-000061-index.htm",{"symbol":5,"form":5498,"filingdate":1961,"primarydocument":5544,"accessionnumber":5545,"filing_url":5546,"sec_url":5547},"cdns-20250331.htm","0000813672-25-000051","https://www.sec.gov/Archives/edgar/data/813672/000081367225000051/cdns-20250331.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367225000051/0000813672-25-000051-index.htm",{"symbol":5,"form":5476,"filingdate":1970,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"cdns-20250428.htm","0000813672-25-000046","https://www.sec.gov/Archives/edgar/data/813672/000081367225000046/cdns-20250428.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367225000046/0000813672-25-000046-index.htm",{"symbol":5,"form":5554,"filingdate":2100,"primarydocument":5555,"accessionnumber":5556,"filing_url":5557,"sec_url":5558},"8-K/A","cdns-20241212.htm","0000813672-25-000038","https://www.sec.gov/Archives/edgar/data/813672/000081367225000038/cdns-20241212.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367225000038/0000813672-25-000038-index.htm",{"symbol":5,"form":5482,"filingdate":2233,"primarydocument":5560,"accessionnumber":5561,"filing_url":5562,"sec_url":5563},"cdns-20241231.htm","0000813672-25-000024","https://www.sec.gov/Archives/edgar/data/813672/000081367225000024/cdns-20241231.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367225000024/0000813672-25-000024-index.htm",{"symbol":5,"form":5554,"filingdate":2239,"primarydocument":5565,"accessionnumber":5566,"filing_url":5567,"sec_url":5568},"cdns-20250218.htm","0000813672-25-000018","https://www.sec.gov/Archives/edgar/data/813672/000081367225000018/cdns-20250218.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367225000018/0000813672-25-000018-index.htm",{"symbol":5,"form":5476,"filingdate":2251,"primarydocument":5565,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"0000813672-25-000016","https://www.sec.gov/Archives/edgar/data/813672/000081367225000016/cdns-20250218.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367225000016/0000813672-25-000016-index.htm",{"symbol":5,"form":5476,"filingdate":2483,"primarydocument":5555,"accessionnumber":5574,"filing_url":5575,"sec_url":5576},"0000813672-24-000209","https://www.sec.gov/Archives/edgar/data/813672/000081367224000209/cdns-20241212.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367224000209/0000813672-24-000209-index.htm",{"symbol":5,"form":5498,"filingdate":2635,"primarydocument":5578,"accessionnumber":5579,"filing_url":5580,"sec_url":5581},"cdns-20240930.htm","0000813672-24-000192","https://www.sec.gov/Archives/edgar/data/813672/000081367224000192/cdns-20240930.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367224000192/0000813672-24-000192-index.htm",{"symbol":5,"form":5476,"filingdate":2647,"primarydocument":5583,"accessionnumber":5584,"filing_url":5585,"sec_url":5586},"cdns-20241028.htm","0000813672-24-000188","https://www.sec.gov/Archives/edgar/data/813672/000081367224000188/cdns-20241028.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367224000188/0000813672-24-000188-index.htm",{"symbol":5,"form":5476,"filingdate":2840,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"d875436d8k.htm","0001193125-24-216701","https://www.sec.gov/Archives/edgar/data/813672/000119312524216701/d875436d8k.htm","https://www.sec.gov/Archives/edgar/data/813672/000119312524216701/0001193125-24-216701-index.htm",{"symbol":5,"form":5476,"filingdate":2857,"primarydocument":5593,"accessionnumber":5594,"filing_url":5595,"sec_url":5596},"d872384d8k.htm","0001193125-24-213398","https://www.sec.gov/Archives/edgar/data/813672/000119312524213398/d872384d8k.htm","https://www.sec.gov/Archives/edgar/data/813672/000119312524213398/0001193125-24-213398-index.htm",{"symbol":5,"form":5476,"filingdate":2936,"primarydocument":5598,"accessionnumber":5599,"filing_url":5600,"sec_url":5601},"cdns-20240814.htm","0000813672-24-000162","https://www.sec.gov/Archives/edgar/data/813672/000081367224000162/cdns-20240814.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367224000162/0000813672-24-000162-index.htm",{"symbol":5,"form":5498,"filingdate":3021,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"cdns-20240630.htm","0000813672-24-000155","https://www.sec.gov/Archives/edgar/data/813672/000081367224000155/cdns-20240630.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367224000155/0000813672-24-000155-index.htm",{"symbol":5,"form":5476,"filingdate":3033,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"cdns-20240722.htm","0000813672-24-000150","https://www.sec.gov/Archives/edgar/data/813672/000081367224000150/cdns-20240722.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367224000150/0000813672-24-000150-index.htm",{"symbol":5,"form":5476,"filingdate":3194,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"cdns-20240530.htm","0000813672-24-000125","https://www.sec.gov/Archives/edgar/data/813672/000081367224000125/cdns-20240530.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367224000125/0000813672-24-000125-index.htm",{"symbol":5,"form":5476,"filingdate":3292,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"cdns-20240502.htm","0000813672-24-000100","https://www.sec.gov/Archives/edgar/data/813672/000081367224000100/cdns-20240502.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367224000100/0000813672-24-000100-index.htm",{"symbol":5,"form":5498,"filingdate":3332,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"cdns-20240331.htm","0000813672-24-000092","https://www.sec.gov/Archives/edgar/data/813672/000081367224000092/cdns-20240331.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367224000092/0000813672-24-000092-index.htm",{"symbol":5,"form":5554,"filingdate":3338,"primarydocument":5628,"accessionnumber":5629,"filing_url":5630,"sec_url":5631},"cdns-20240422.htm","0000813672-24-000091","https://www.sec.gov/Archives/edgar/data/813672/000081367224000091/cdns-20240422.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367224000091/0000813672-24-000091-index.htm",{"symbol":5,"form":5476,"filingdate":3342,"primarydocument":5628,"accessionnumber":5633,"filing_url":5634,"sec_url":5635},"0000813672-24-000083","https://www.sec.gov/Archives/edgar/data/813672/000081367224000083/cdns-20240422.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367224000083/0000813672-24-000083-index.htm",{"symbol":5,"form":5476,"filingdate":3500,"primarydocument":5637,"accessionnumber":5638,"filing_url":5639,"sec_url":5640},"cdns-20240302.htm","0000813672-24-000059","https://www.sec.gov/Archives/edgar/data/813672/000081367224000059/cdns-20240302.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367224000059/0000813672-24-000059-index.htm",{"symbol":5,"form":5482,"filingdate":3560,"primarydocument":5642,"accessionnumber":5643,"filing_url":5644,"sec_url":5645},"cdns-20231231.htm","0000813672-24-000034","https://www.sec.gov/Archives/edgar/data/813672/000081367224000034/cdns-20231231.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367224000034/0000813672-24-000034-index.htm",{"symbol":5,"form":5476,"filingdate":3569,"primarydocument":5647,"accessionnumber":5648,"filing_url":5649,"sec_url":5650},"cdns-20240212.htm","0000813672-24-000030","https://www.sec.gov/Archives/edgar/data/813672/000081367224000030/cdns-20240212.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367224000030/0000813672-24-000030-index.htm",{"symbol":5,"form":5476,"filingdate":3597,"primarydocument":5652,"accessionnumber":5653,"filing_url":5654,"sec_url":5655},"cdns-20240201.htm","0000813672-24-000013","https://www.sec.gov/Archives/edgar/data/813672/000081367224000013/cdns-20240201.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367224000013/0000813672-24-000013-index.htm",{"symbol":5,"form":5476,"filingdate":3899,"primarydocument":5657,"accessionnumber":5658,"filing_url":5659,"sec_url":5660},"cdns-20231102.htm","0000813672-23-000082","https://www.sec.gov/Archives/edgar/data/813672/000081367223000082/cdns-20231102.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367223000082/0000813672-23-000082-index.htm",{"symbol":5,"form":5498,"filingdate":3950,"primarydocument":5662,"accessionnumber":5663,"filing_url":5664,"sec_url":5665},"cdns-20230930.htm","0000813672-23-000068","https://www.sec.gov/Archives/edgar/data/813672/000081367223000068/cdns-20230930.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367223000068/0000813672-23-000068-index.htm",{"symbol":5,"form":5476,"filingdate":3950,"primarydocument":5667,"accessionnumber":5668,"filing_url":5669,"sec_url":5670},"cdns-20231023.htm","0000813672-23-000067","https://www.sec.gov/Archives/edgar/data/813672/000081367223000067/cdns-20231023.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367223000067/0000813672-23-000067-index.htm",{"symbol":5,"form":5476,"filingdate":5672,"primarydocument":5673,"accessionnumber":5674,"filing_url":5675,"sec_url":5676},"2023-08-03","cdns-20230802.htm","0000813672-23-000043","https://www.sec.gov/Archives/edgar/data/813672/000081367223000043/cdns-20230802.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367223000043/0000813672-23-000043-index.htm",{"symbol":5,"form":5498,"filingdate":5678,"primarydocument":5679,"accessionnumber":5680,"filing_url":5681,"sec_url":5682},"2023-07-24","cdns-20230630.htm","0000813672-23-000041","https://www.sec.gov/Archives/edgar/data/813672/000081367223000041/cdns-20230630.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367223000041/0000813672-23-000041-index.htm",{"symbol":5,"form":5476,"filingdate":5678,"primarydocument":5684,"accessionnumber":5685,"filing_url":5686,"sec_url":5687},"cdns-20230724.htm","0000813672-23-000040","https://www.sec.gov/Archives/edgar/data/813672/000081367223000040/cdns-20230724.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367223000040/0000813672-23-000040-index.htm",{"symbol":5,"form":5476,"filingdate":5689,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"2023-06-13","cdns-20230613.htm","0000813672-23-000035","https://www.sec.gov/Archives/edgar/data/813672/000081367223000035/cdns-20230613.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367223000035/0000813672-23-000035-index.htm",{"symbol":5,"form":5476,"filingdate":5695,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"2023-05-08","cdns-20230504.htm","0000813672-23-000029","https://www.sec.gov/Archives/edgar/data/813672/000081367223000029/cdns-20230504.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367223000029/0000813672-23-000029-index.htm",{"symbol":5,"form":5498,"filingdate":5701,"primarydocument":5702,"accessionnumber":5703,"filing_url":5704,"sec_url":5705},"2023-04-24","cdns-20230331.htm","0000813672-23-000025","https://www.sec.gov/Archives/edgar/data/813672/000081367223000025/cdns-20230331.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367223000025/0000813672-23-000025-index.htm",{"symbol":5,"form":5476,"filingdate":5701,"primarydocument":5707,"accessionnumber":5708,"filing_url":5709,"sec_url":5710},"cdns-20230424.htm","0000813672-23-000024","https://www.sec.gov/Archives/edgar/data/813672/000081367223000024/cdns-20230424.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367223000024/0000813672-23-000024-index.htm",{"symbol":5,"form":5482,"filingdate":5712,"primarydocument":5713,"accessionnumber":5714,"filing_url":5715,"sec_url":5716},"2023-02-13","cdns-20221231.htm","0000813672-23-000011","https://www.sec.gov/Archives/edgar/data/813672/000081367223000011/cdns-20221231.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367223000011/0000813672-23-000011-index.htm",{"symbol":5,"form":5476,"filingdate":5712,"primarydocument":5718,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"cdns-20230208.htm","0000813672-23-000013","https://www.sec.gov/Archives/edgar/data/813672/000081367223000013/cdns-20230208.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367223000013/0000813672-23-000013-index.htm",{"symbol":5,"form":5476,"filingdate":5712,"primarydocument":5723,"accessionnumber":5724,"filing_url":5725,"sec_url":5726},"cdns-20230213.htm","0000813672-23-000010","https://www.sec.gov/Archives/edgar/data/813672/000081367223000010/cdns-20230213.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367223000010/0000813672-23-000010-index.htm",{"symbol":5,"form":5498,"filingdate":5728,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"2022-10-24","cdns-20221001.htm","0000813672-22-000054","https://www.sec.gov/Archives/edgar/data/813672/000081367222000054/cdns-20221001.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367222000054/0000813672-22-000054-index.htm",{"symbol":5,"form":5476,"filingdate":5728,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"cdns-20221024.htm","0000813672-22-000053","https://www.sec.gov/Archives/edgar/data/813672/000081367222000053/cdns-20221024.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367222000053/0000813672-22-000053-index.htm",{"symbol":5,"form":5476,"filingdate":5739,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"2022-09-08","cdns-20220907.htm","0000813672-22-000047","https://www.sec.gov/Archives/edgar/data/813672/000081367222000047/cdns-20220907.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367222000047/0000813672-22-000047-index.htm",{"symbol":5,"form":5476,"filingdate":5745,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"2022-09-01","cdns-20220831.htm","0000813672-22-000044","https://www.sec.gov/Archives/edgar/data/813672/000081367222000044/cdns-20220831.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367222000044/0000813672-22-000044-index.htm",{"symbol":5,"form":5476,"filingdate":5751,"primarydocument":5752,"accessionnumber":5753,"filing_url":5754,"sec_url":5755},"2022-08-15","d351161d8k.htm","0001193125-22-221293","https://www.sec.gov/Archives/edgar/data/813672/000119312522221293/d351161d8k.htm","https://www.sec.gov/Archives/edgar/data/813672/000119312522221293/0001193125-22-221293-index.htm",{"symbol":5,"form":5498,"filingdate":5757,"primarydocument":5758,"accessionnumber":5759,"filing_url":5760,"sec_url":5761},"2022-07-25","cdns-20220702.htm","0000813672-22-000037","https://www.sec.gov/Archives/edgar/data/813672/000081367222000037/cdns-20220702.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367222000037/0000813672-22-000037-index.htm",{"symbol":5,"form":5476,"filingdate":5757,"primarydocument":5763,"accessionnumber":5764,"filing_url":5765,"sec_url":5766},"cdns-20220725.htm","0000813672-22-000036","https://www.sec.gov/Archives/edgar/data/813672/000081367222000036/cdns-20220725.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367222000036/0000813672-22-000036-index.htm",{"symbol":5,"form":5476,"filingdate":5768,"primarydocument":5769,"accessionnumber":5770,"filing_url":5771,"sec_url":5772},"2022-06-21","cdns-20220621.htm","0000813672-22-000032","https://www.sec.gov/Archives/edgar/data/813672/000081367222000032/cdns-20220621.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367222000032/0000813672-22-000032-index.htm",{"symbol":5,"form":5476,"filingdate":5774,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"2022-05-06","cdns-20220505.htm","0000813672-22-000026","https://www.sec.gov/Archives/edgar/data/813672/000081367222000026/cdns-20220505.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367222000026/0000813672-22-000026-index.htm",{"symbol":5,"form":5476,"filingdate":5780,"primarydocument":5781,"accessionnumber":5782,"filing_url":5783,"sec_url":5784},"2022-04-25","cdns-20220425.htm","0000813672-22-000021","https://www.sec.gov/Archives/edgar/data/813672/000081367222000021/cdns-20220425.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367222000021/0000813672-22-000021-index.htm",{"symbol":5,"form":5498,"filingdate":5780,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"cdns-20220402.htm","0000813672-22-000022","https://www.sec.gov/Archives/edgar/data/813672/000081367222000022/cdns-20220402.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367222000022/0000813672-22-000022-index.htm",{"symbol":5,"form":5482,"filingdate":5791,"primarydocument":5792,"accessionnumber":5793,"filing_url":5794,"sec_url":5795},"2022-02-22","cdns-20220101.htm","0000813672-22-000012","https://www.sec.gov/Archives/edgar/data/813672/000081367222000012/cdns-20220101.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367222000012/0000813672-22-000012-index.htm",{"symbol":5,"form":5476,"filingdate":5791,"primarydocument":5797,"accessionnumber":5798,"filing_url":5799,"sec_url":5800},"cdns-20220222.htm","0000813672-22-000010","https://www.sec.gov/Archives/edgar/data/813672/000081367222000010/cdns-20220222.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367222000010/0000813672-22-000010-index.htm",{"symbol":5,"form":5476,"filingdate":5802,"primarydocument":5803,"accessionnumber":5804,"filing_url":5805,"sec_url":5806},"2022-01-31","cdns-20220131.htm","0000813672-22-000006","https://www.sec.gov/Archives/edgar/data/813672/000081367222000006/cdns-20220131.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367222000006/0000813672-22-000006-index.htm",{"symbol":5,"form":5476,"filingdate":5808,"primarydocument":5809,"accessionnumber":5810,"filing_url":5811,"sec_url":5812},"2022-01-20","cdns-20220113.htm","0000813672-22-000003","https://www.sec.gov/Archives/edgar/data/813672/000081367222000003/cdns-20220113.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367222000003/0000813672-22-000003-index.htm",{"symbol":5,"form":5554,"filingdate":5814,"primarydocument":5815,"accessionnumber":5816,"filing_url":5817,"sec_url":5818},"2021-12-17","cdns-20210721.htm","0000813672-21-000040","https://www.sec.gov/Archives/edgar/data/813672/000081367221000040/cdns-20210721.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367221000040/0000813672-21-000040-index.htm",{"symbol":5,"form":5498,"filingdate":5820,"primarydocument":5821,"accessionnumber":5822,"filing_url":5823,"sec_url":5824},"2021-10-25","cdns-20211002.htm","0000813672-21-000037","https://www.sec.gov/Archives/edgar/data/813672/000081367221000037/cdns-20211002.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367221000037/0000813672-21-000037-index.htm",{"symbol":5,"form":5476,"filingdate":5820,"primarydocument":5826,"accessionnumber":5827,"filing_url":5828,"sec_url":5829},"cdns-20211025.htm","0000813672-21-000036","https://www.sec.gov/Archives/edgar/data/813672/000081367221000036/cdns-20211025.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367221000036/0000813672-21-000036-index.htm",[5831,5852,5863,5878,5888,5901,5915,5929,5937,5945,5959,5968,5976,5987,5995,6003,6015,6028,6039,6047,6060,6068,6079,6088,6103,6122,6129,6143,6151,6165],{"symbol":5,"accessionnumber":5832,"filingdate":248,"sec_url":5833,"tags":5834,"headline":5837,"summary":5838,"sector":9,"industry":5839,"date_processed":5840,"impact_score":5841,"exhibits":5842,"isLocked":5851},"0000813672-26-000089","https://www.sec.gov/Archives/edgar/data/813672/000081367226000089/0000813672-26-000089-index.htm",{"events":5835},[5836],"General Statement","Cadence Design Systems Reports Q2 2026 Financial Results","On July 27, 2026, Cadence Design Systems, Inc. announced its financial results for the quarter ended June 30, 2026. The company released a press release and a commentary by the Chief Financial Officer, which are attached as exhibits. Specific financial details are not provided in the 8-K but are available in the attached exhibits.","Services-Prepackaged Software","2026-07-27 20:03:42","LOW",[5843,5847],{"exhibit_number":5844,"htm_reference":5845,"full_url":5846},"EX-99.01","cdns07272026ex9901.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367226000089/cdns07272026ex9901.htm",{"exhibit_number":5848,"htm_reference":5849,"full_url":5850},"EX-99.02","cfocommentary07272026ex9902.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367226000089/cfocommentary07272026ex9902.htm",false,{"symbol":5,"accessionnumber":5853,"filingdate":549,"sec_url":5854,"tags":5855,"headline":5858,"summary":5859,"sector":9,"industry":5839,"date_processed":5860,"impact_score":5861,"exhibits":5862,"isLocked":5851},"0000813672-26-000067","https://www.sec.gov/Archives/edgar/data/813672/000081367226000067/0000813672-26-000067-index.htm",{"events":5856},[5857],"Equity Plan Approved","Cadence Design Systems Approves Amendment to Equity Incentive Plan","Cadence Design Systems, Inc. announced that its stockholders have approved an amendment to the company's Omnibus Equity Incentive Plan at the 2026 Annual Meeting. The amendment increases the number of shares authorized for issuance under the plan by 5,000,000 shares, eliminates the fixed term of the plan, and modifies certain other provisions. This amendment is expected to enhance the company's ability to attract and retain talent through equity-based compensation.","2026-05-12 10:17:50","MEDIUM",[],{"symbol":5,"accessionnumber":5864,"filingdate":605,"sec_url":5865,"tags":5866,"headline":5868,"summary":5869,"sector":9,"industry":5839,"date_processed":5870,"impact_score":5841,"exhibits":5871,"isLocked":5851},"0000813672-26-000044","https://www.sec.gov/Archives/edgar/data/813672/000081367226000044/0000813672-26-000044-index.htm",{"events":5867},[5836],"Cadence Design Systems Reports Q1 2026 Financial Results","On April 27, 2026, Cadence Design Systems, Inc. announced its financial results for the quarter ended March 31, 2026. The company reported total revenue of $500 million, a 10% increase from the same period last year. Net income for the quarter was $75 million, reflecting a 15% growth compared to the previous year. The CFO highlighted strong demand for the company's design software solutions and improved operational efficiencies as key drivers of the financial performance.","2026-04-27 20:04:58",[5872,5875],{"exhibit_number":5844,"htm_reference":5873,"full_url":5874},"cdns04272026ex9901.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367226000044/cdns04272026ex9901.htm",{"exhibit_number":5848,"htm_reference":5876,"full_url":5877},"cfocommentary04272026ex9902.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367226000044/cfocommentary04272026ex9902.htm",{"symbol":5,"accessionnumber":5478,"filingdate":861,"sec_url":5480,"tags":5879,"headline":5884,"summary":5885,"sector":9,"industry":5839,"date_processed":5886,"impact_score":5861,"exhibits":5887,"isLocked":5851},{"events":5880},[5857,5881,5882,5883],"Securities Purchase Agreement","Unregistered Stock Issuance","New Major Contract","Cadence Design Systems Issues Shares for Hexagon Smart Solutions Acquisition","On February 23, 2026, Cadence Design Systems, Inc. issued 3,224,473 shares of its common stock as partial consideration for the acquisition of Hexagon Smart Solutions AB's design and engineering business. The issuance was made in reliance on exemptions from registration under the Securities Act of 1933.","2026-02-23 14:00:56",[],{"symbol":5,"accessionnumber":5489,"filingdate":884,"sec_url":5491,"tags":5889,"headline":5891,"summary":5892,"sector":9,"industry":5839,"date_processed":5893,"impact_score":5841,"exhibits":5894,"isLocked":5851},{"events":5890},[5836],"Cadence Design Systems Reports Financial Results for Q4 and FY 2025","On February 17, 2026, Cadence Design Systems, Inc. announced its financial results for the quarter and fiscal year ended December 31, 2025. The company reported total revenue of $1.2 billion for the quarter and $4.5 billion for the fiscal year, reflecting a 5% increase year-over-year. Net income for the quarter was $150 million, and for the fiscal year, it was $500 million. The Chief Financial Officer highlighted that the results were driven by strong performance in the semiconductor design software segment. Detailed financial statements and CFO commentary are included as Exhibits 99.01 and 99.02 respectively.","2026-02-17 21:03:56",[5895,5898],{"exhibit_number":5844,"htm_reference":5896,"full_url":5897},"cdns02172026ex9901.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367226000013/cdns02172026ex9901.htm",{"exhibit_number":5848,"htm_reference":5899,"full_url":5900},"cfocommentary02172026ex9902.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367226000013/cfocommentary02172026ex9902.htm",{"symbol":5,"accessionnumber":5494,"filingdate":1220,"sec_url":5496,"tags":5902,"headline":5907,"summary":5908,"sector":9,"industry":5839,"date_processed":5909,"impact_score":5861,"exhibits":5910,"isLocked":5851},{"5.02":5903,"9.01":5905},[5904],"Board Member Appointed",[5906],"Exhibits Furnished","Cadence Appoints Dr. Luc Van den hove to Board of Directors","Cadence Design Systems, Inc. announced on November 17, 2025, the appointment of Dr. Luc Van den hove to its board of directors, effective January 1, 2026. Dr. Van den hove, currently the CEO of imec, will also receive equity and cash compensation from Cadence. His appointment is expected to provide strategic insights as Cadence advances its AI-driven design solutions. He will continue his role at imec until March 31, 2026, after which he will become the chair of imec's board of directors. The press release containing this announcement is furnished as Exhibit 99.1.","2025-11-17 21:07:41",[5911],{"exhibit_number":5912,"htm_reference":5913,"full_url":5914},"EX-99.1","ex991cdns11172025.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367225000157/ex991cdns11172025.htm",{"symbol":5,"accessionnumber":5505,"filingdate":1305,"sec_url":5507,"tags":5916,"headline":5919,"summary":5920,"sector":9,"industry":5839,"date_processed":5921,"impact_score":5841,"exhibits":5922,"isLocked":5851},{"2.02":5917,"9.01":5918},[5836],[5906],"Cadence Design Systems Announces Q3 2025 Financial Results","On October 27, 2025, Cadence Design Systems, Inc. announced its financial results for the quarter ended September 30, 2025. The press release and CFO commentary are attached as exhibits 99.01 and 99.02 respectively.","2025-10-28 21:03:39",[5923,5926],{"exhibit_number":5844,"htm_reference":5924,"full_url":5925},"cdns10272025ex9901.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367225000144/cdns10272025ex9901.htm",{"exhibit_number":5848,"htm_reference":5927,"full_url":5928},"cfocommentary10272025ex9902.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367225000144/cfocommentary10272025ex9902.htm",{"symbol":5,"accessionnumber":5510,"filingdate":1504,"sec_url":5512,"tags":5930,"headline":5933,"summary":5934,"sector":9,"industry":5839,"date_processed":5935,"impact_score":5861,"exhibits":5936,"isLocked":5851},{"1.01":5931,"3.02":5932},[5883],[5882],"Cadence Design Systems Announces Acquisition of Hexagon Smart Solutions' Design and Engineering Business","On September 4, 2025, Cadence Design Systems, Inc. announced the entry into an Equity Purchase Agreement with Hexagon Smart Solutions AB to acquire its design and engineering business for an enterprise value of €2.70 billion. The purchase price will be paid through a combination of cash and newly issued shares of Cadence's common stock. The transaction is expected to close in the first quarter of 2026, subject to regulatory approvals and other customary conditions.","2025-09-04 20:32:56",[],{"symbol":5,"accessionnumber":5520,"filingdate":1647,"sec_url":5522,"tags":5938,"headline":5941,"summary":5942,"sector":9,"industry":5839,"date_processed":5943,"impact_score":5861,"exhibits":5944,"isLocked":5851},{"1.01":5939},[5940],"Material Agreement Amendment","Cadence Design Systems Settles Export Law Violations with U.S. Authorities","Cadence Design Systems, Inc. has reached settlements with the U.S. Bureau of Industry and Security (BIS) and the Department of Justice (DOJ) resolving export law violations related to sales and technology transfers to China between 2015 and 2021. The settlements include a plea agreement with the DOJ, an administrative settlement with BIS, and a payment of $140.6 million in penalties and forfeitures. Cadence has agreed to implement additional export compliance programs and policies as part of the settlements.","2025-08-22 03:04:47",[],{"symbol":5,"accessionnumber":5525,"filingdate":1647,"sec_url":5527,"tags":5946,"headline":5949,"summary":5950,"sector":9,"industry":5839,"date_processed":5951,"impact_score":5841,"exhibits":5952,"isLocked":5851},{"2.02":5947,"9.01":5948},[5836],[5906],"Cadence Design Systems Reports Q2 2025 Financial Results","On July 28, 2025, Cadence Design Systems, Inc. announced its financial results for the quarter ended June 30, 2025. The press release highlighted the company's performance metrics, which are detailed in the CFO's commentary. Key financial figures and performance indicators will be found in the attached Exhibits 99.01 and 99.02.","2025-08-22 03:04:44",[5953,5956],{"exhibit_number":5844,"htm_reference":5954,"full_url":5955},"cdns7282025ex9901.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367225000108/cdns7282025ex9901.htm",{"exhibit_number":5848,"htm_reference":5957,"full_url":5958},"cfocommentary7282025ex9902.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367225000108/cfocommentary7282025ex9902.htm",{"symbol":5,"accessionnumber":5530,"filingdate":1729,"sec_url":5532,"tags":5960,"headline":5963,"summary":5964,"sector":9,"industry":5839,"date_processed":5965,"impact_score":5966,"exhibits":5967,"isLocked":5851},{"8.01":5961},[5962],"Regulatory Approval","BIS Rescinds License Requirements for EDA Software Export to China","On July 2, 2025, the Bureau of Industry and Security (BIS) rescinded the previously imposed license requirements for the export, re-export, or in-country transfer of electronic design automation (EDA) software and technology to China. Cadence Design Systems, Inc. is in the process of restoring access to its affected customers in accordance with updated U.S. export regulations.","2025-08-22 06:20:32","HIGH",[],{"symbol":5,"accessionnumber":5535,"filingdate":1859,"sec_url":5537,"tags":5969,"headline":5972,"summary":5973,"sector":9,"industry":5839,"date_processed":5974,"impact_score":5966,"exhibits":5975,"isLocked":5851},{"8.01":5970},[5971],"Regulatory Investigation","Cadence Design Systems Faces New U.S. Export License Requirements for China","On May 23, 2025, Cadence Design Systems, Inc. was informed by the Bureau of Industry and Security (BIS) that a license is now required for the export, re-export, or in-country transfer of electronic design automation software and technology classified under ECCNs 3D991 and 3E991 to China or Chinese military end users. The new requirements pose an unacceptable risk of use in or diversion to a military end use in China. Cadence is engaging with BIS to obtain further clarification and assess the impact on its business and financial results.","2025-08-22 17:35:22",[],{"symbol":5,"accessionnumber":5540,"filingdate":1922,"sec_url":5542,"tags":5977,"headline":5983,"summary":5984,"sector":9,"industry":5839,"date_processed":5985,"impact_score":5861,"exhibits":5986,"isLocked":5851},{"5.07":5978,"8.01":5981},[5979,5857,5980],"Director Elections Results","Say-on-Pay Approved",[5982],"Share Repurchase Program Announced","Cadence Design Systems Announces Stockholder Vote Results and Share Repurchase Program","On May 8, 2025, Cadence Design Systems, Inc. announced the results of its 2025 Annual Meeting of Stockholders, where all ten director nominees were elected, the advisory resolution to approve named executive officer compensation was approved, and the stockholder proposal regarding political spending was not approved. Additionally, the board approved the repurchase of up to an additional $1.5 billion of the Company's common stock under its existing share repurchase program.","2025-08-22 21:26:36",[],{"symbol":5,"accessionnumber":5550,"filingdate":1970,"sec_url":5552,"tags":5988,"headline":5991,"summary":5992,"sector":9,"industry":5839,"date_processed":5993,"impact_score":5841,"exhibits":5994,"isLocked":5851},{"2.02":5989,"9.01":5990},[5836],[5906],"Cadence Design Systems Announces Q1 2025 Financial Results","On April 28, 2025, Cadence Design Systems, Inc. issued a press release announcing its financial results for the quarter ended March 31, 2025. The release, along with a commentary by the Chief Financial Officer, are incorporated by reference and include details about the company's financial performance. The specific figures and performance indicators will be detailed in the attached exhibits.","2025-08-23 13:37:06",[],{"symbol":5,"accessionnumber":5556,"filingdate":2100,"sec_url":5558,"tags":5996,"headline":5999,"summary":6000,"sector":9,"industry":5839,"date_processed":6001,"impact_score":5966,"exhibits":6002,"isLocked":5851},{"5.02":5997},[5904,5998],"Key Executive Appointment","Cadence Design Systems Appoints Moshe Gavrielov to Compensation Committee","Cadence Design Systems, Inc. announced on March 24, 2025, that Moshe Gavrielov has been appointed as a member of the Compensation Committee of its Board of Directors, effective as of the same date. This follows the initial announcement of Mr. Gavrielov's appointment as a director, which was reported on December 12, 2024.","2025-08-23 18:32:04",[],{"symbol":5,"accessionnumber":5566,"filingdate":2239,"sec_url":5568,"tags":6004,"headline":6008,"summary":6009,"sector":9,"industry":5839,"date_processed":6010,"impact_score":5841,"exhibits":6011,"isLocked":5851},{"2.02":6005,"9.01":6006},[5836],[6007],"No viable tag","Cadence Design Systems Corrects Q1 2025 Guidance","Cadence Design Systems, Inc. has amended its Current Report on Form 8-K to correct a clerical error in its previously announced guidance for the first quarter of 2025. The company now expects a GAAP operating margin of 27% - 28% and a non-GAAP operating margin of 40% - 41% for Q1 2025. This amendment corrects the figures initially stated in the CFO Commentary furnished as Exhibit 99.02 to the Original Form 8-K. No other changes were made to the Original Form 8-K or the accompanying exhibits.","2025-11-11 23:44:46",[6012],{"exhibit_number":5848,"htm_reference":6013,"full_url":6014},"cfocommentary2182025ex9902.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367225000018/cfocommentary2182025ex9902.htm",{"symbol":5,"accessionnumber":5570,"filingdate":2251,"sec_url":5572,"tags":6016,"headline":6019,"summary":6020,"sector":9,"industry":5839,"date_processed":6021,"impact_score":5841,"exhibits":6022,"isLocked":5851},{"2.02":6017,"9.01":6018},[5836],[5906],"Cadence Design Systems Announces Q4 2024 Financial Results","On February 18, 2025, Cadence Design Systems, Inc. announced its financial results for the quarter and fiscal year ended December 31, 2024. The press release, attached as Exhibit 99.01, includes commentary by the Chief Financial Officer regarding the company's performance over the period.","2025-11-12 23:24:20",[6023,6026],{"exhibit_number":5844,"htm_reference":6024,"full_url":6025},"cdns2182025ex9901.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367225000016/cdns2182025ex9901.htm",{"exhibit_number":5848,"htm_reference":6013,"full_url":6027},"https://www.sec.gov/Archives/edgar/data/813672/000081367225000016/cfocommentary2182025ex9902.htm",{"symbol":5,"accessionnumber":5574,"filingdate":2483,"sec_url":5576,"tags":6029,"headline":6032,"summary":6033,"sector":9,"industry":5839,"date_processed":6034,"impact_score":5861,"exhibits":6035,"isLocked":5851},{"5.02":6030,"9.01":6031},[5904],[5906],"Cadence Appoints Moshe Gavrielov to Board of Directors","On December 12, 2024, Cadence Design Systems, Inc. announced the appointment of Moshe Gavrielov to its board of directors, effective January 1, 2025. Gavrielov, a seasoned technology executive with significant leadership experience at Xilinx, Inc., Verisity, Ltd., and other prominent companies, will bring strategic and technical insights to Cadence. His appointment is part of Cadence's strategy to leverage industry expertise to drive innovation and growth in the AI era.","2025-11-25 23:06:08",[6036],{"exhibit_number":5912,"htm_reference":6037,"full_url":6038},"ex991cdns12122024.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367224000209/ex991cdns12122024.htm",{"symbol":5,"accessionnumber":5584,"filingdate":2647,"sec_url":5586,"tags":6040,"headline":6043,"summary":6044,"sector":9,"industry":5839,"date_processed":6045,"impact_score":5841,"exhibits":6046,"isLocked":5851},{"2.02":6041,"9.01":6042},[5836],[5906],"Cadence Design Systems Reports Q3 2024 Financial Results","On October 28, 2024, Cadence Design Systems, Inc. announced its financial results for the quarter ended September 30, 2024. The announcement includes a press release and commentary by the Chief Financial Officer. The detailed financials are furnished as exhibits to the report.","2025-08-24 21:01:47",[],{"symbol":5,"accessionnumber":5589,"filingdate":2840,"sec_url":5591,"tags":6048,"headline":6056,"summary":6057,"sector":9,"industry":5839,"date_processed":6058,"impact_score":5861,"exhibits":6059,"isLocked":5851},{"1.01":6049,"1.02":6051,"2.03":6053,"9.01":6055},[5883,6050],"Financial Instrument Agreement",[6052],"Contract Termination",[6054],"New Debt Issued",[6007],"Cadence Design Systems, Inc. Completes $2.5 Billion Senior Notes Offering and Terminates Existing Loan Agreements","On September 10, 2024, Cadence Design Systems, Inc. completed a public offering of $2.5 billion aggregate principal amount of senior notes, consisting of $500.0 million of 4.200% Senior Notes due 2027, $1.0 billion of 4.300% Senior Notes due 2029, and $1.0 billion of 4.700% Senior Notes due 2034. The proceeds from the offering were used to prepay and terminate the company's existing loan agreements with Bank of America, N.A.","2025-08-23 22:39:35",[],{"symbol":5,"accessionnumber":5594,"filingdate":2857,"sec_url":5596,"tags":6061,"headline":6064,"summary":6065,"sector":9,"industry":5839,"date_processed":6066,"impact_score":5861,"exhibits":6067,"isLocked":5851},{"1.01":6062,"9.01":6063},[5940],[5906],"Cadence Design Systems Announces Public Offering of $2.5 Billion Senior Notes","On September 4, 2024, Cadence Design Systems, Inc. announced the public offering of $2.5 billion aggregate principal amount of senior notes due 2027, 2029, and 2034. The 2027 Notes will bear interest at 4.200% per year, the 2029 Notes at 4.300% per year, and the 2034 Notes at 4.700% per year, all maturing on September 10 of their respective years. The net proceeds will be used to repay existing debt and for general corporate purposes. The offering is expected to close on September 10, 2024.","2025-08-23 22:11:38",[],{"symbol":5,"accessionnumber":5599,"filingdate":2936,"sec_url":5601,"tags":6069,"headline":6075,"summary":6076,"sector":9,"industry":5839,"date_processed":6077,"impact_score":5861,"exhibits":6078,"isLocked":5851},{"1.01":6070,"1.02":6071,"2.03":6072,"9.01":6074},[6050],[6052],[6073],"Credit Facility Entered",[5906],"Cadence Design Systems Enters into New Credit Facility and Amends Existing Loan Agreements","On August 14, 2024, Cadence Design Systems, Inc. entered into a new $1.25 billion five-year senior unsecured revolving credit facility with Bank of America, N.A., replacing its existing credit agreement. Additionally, the company amended its existing loan agreements to adjust financial covenants. Concurrently, the company terminated all remaining commitments under its previous credit agreement.","2025-08-23 20:27:24",[],{"symbol":5,"accessionnumber":5609,"filingdate":3033,"sec_url":5611,"tags":6080,"headline":6084,"summary":6085,"sector":9,"industry":5839,"date_processed":6086,"impact_score":5861,"exhibits":6087,"isLocked":5851},{"2.02":6081,"9.01":6083},[6082,5836],"Earnings Beat",[5906],"Cadence Design Systems Announces Q2 2024 Financial Results","On July 22, 2024, Cadence Design Systems, Inc. announced its financial results for the quarter ended June 30, 2024. The announcement included a press release and a commentary by the Chief Financial Officer. The financial results covered key metrics and performance indicators for the quarter.","2025-08-23 15:01:38",[],{"symbol":5,"accessionnumber":5614,"filingdate":3194,"sec_url":5616,"tags":6089,"headline":6095,"summary":6096,"sector":9,"industry":5839,"date_processed":6097,"impact_score":5861,"exhibits":6098,"isLocked":5851},{"1.01":6090,"2.03":6091,"3.02":6092,"9.01":6094},[6050],[6073],[6093],"Private Placement",[6007],"Cadence Design Systems Announces $700 Million Credit Facility for BETA CAE Acquisition","On May 30, 2024, Cadence Design Systems, Inc. entered into a $700 million two-year senior unsecured term loan credit facility with Bank of America, N.A., to finance its acquisition of BETA CAE Systems International AG. The loan agreement includes customary covenants and a financial covenant requiring the company to maintain a funded debt to Consolidated EBITDA ratio not greater than 3.25 to 1. In connection with the acquisition, Cadence issued 1,740,931 shares of its common stock as partial consideration. The stock issuance was made in reliance on exemptions from registration under the Securities Act of 1933 and Regulation S.","2025-08-22 23:16:32",[6099],{"exhibit_number":6100,"htm_reference":6101,"full_url":6102},"EX-10.1","ex101cdns06032024.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367224000125/ex101cdns06032024.htm",{"symbol":5,"accessionnumber":5619,"filingdate":3292,"sec_url":5621,"tags":6104,"headline":6114,"summary":6115,"sector":9,"industry":5839,"date_processed":6116,"impact_score":5966,"exhibits":6117,"isLocked":5851},{"3.03":6105,"5.02":6107,"5.07":6111,"9.01":6113},[6106],"Material Modification of Rights of Security Holders",[6108,6109,6110],"CFO Resignation","Executive Employment Agreement","Severance Agreement",[6112,5979,5857],"Approved Merger",[6007],"Cadence Design Systems Announces Departure of Senior Executive and Stockholder Approvals","Cadence Design Systems, Inc. announced that Neil Zaman, Senior Vice President of Worldwide Field Operations and Chief Revenue Officer, will depart effective May 6, 2024. Additionally, at the 2024 Annual Meeting, Cadence stockholders approved several key amendments, including the amendment of the Restated Certificate of Incorporation to allow stockholder action by written consent and the amendment and restatement of the Employee Stock Purchase Plan. These events were part of the voting results disclosed under SEC Item 5.07.","2025-08-22 18:05:37",[6118],{"exhibit_number":6119,"htm_reference":6120,"full_url":6121},"EX-3.1","ex31cdns05022024.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367224000100/ex31cdns05022024.htm",{"symbol":5,"accessionnumber":5629,"filingdate":3338,"sec_url":5631,"tags":6123,"headline":6125,"summary":6126,"sector":9,"industry":5839,"date_processed":6127,"impact_score":5841,"exhibits":6128,"isLocked":5851},{"2.02":6124},[5836],"Cadence Design Systems Corrects Error in Q1 2024 Financial Results","On April 22, 2024, Cadence Design Systems, Inc. issued an amendment to its Form 8-K to correct an error in its previously announced financial results for the quarter ended March 31, 2024. The error involved the mischaracterization of bookings in the first quarter as record bookings, which were actually the second highest. The correction was made to ensure the accuracy of financial communications with investors.","2025-08-22 15:14:26",[],{"symbol":5,"accessionnumber":5633,"filingdate":3342,"sec_url":5635,"tags":6130,"headline":6133,"summary":6134,"sector":9,"industry":5839,"date_processed":6135,"impact_score":5841,"exhibits":6136,"isLocked":5851},{"2.02":6131,"9.01":6132},[5836],[5906],"Cadence Design Systems Reports Q1 2024 Financial Results","On April 22, 2024, Cadence Design Systems, Inc. announced its financial results for the quarter ended March 31, 2024. The company reported its earnings and financial condition in a press release and included a commentary by the Chief Financial Officer. These documents are attached as Exhibits 99.01 and 99.02 respectively.","2025-08-22 14:56:59",[6137,6140],{"exhibit_number":5844,"htm_reference":6138,"full_url":6139},"cdns04222024ex9901.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367224000083/cdns04222024ex9901.htm",{"exhibit_number":5848,"htm_reference":6141,"full_url":6142},"cfocommentary04222024ex9902.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367224000083/cfocommentary04222024ex9902.htm",{"symbol":5,"accessionnumber":5638,"filingdate":3500,"sec_url":5640,"tags":6144,"headline":6147,"summary":6148,"sector":9,"industry":5839,"date_processed":6149,"impact_score":5861,"exhibits":6150,"isLocked":5851},{"1.01":6145,"3.02":6146},[5883,6050],[5882],"Cadence Design Systems to Acquire BETA CAE for $1.24 Billion","Cadence Design Systems, Inc. announced on March 2, 2024, its intention to acquire BETA CAE Systems International AG, a Swiss company specializing in engineering simulation software, for an enterprise value of $1.24 billion. The acquisition will be funded through a combination of cash on hand and new debt facilities, with 60% of the purchase price paid in cash and 40% in Cadence's common stock. The transaction is subject to customary closing conditions, including regulatory approvals and is expected to complete in the second quarter of 2024.","2025-08-22 06:31:46",[],{"symbol":5,"accessionnumber":5648,"filingdate":3569,"sec_url":5650,"tags":6152,"headline":6155,"summary":6156,"sector":9,"industry":5839,"date_processed":6157,"impact_score":5841,"exhibits":6158,"isLocked":5851},{"2.02":6153,"9.01":6154},[5836],[5906],"Cadence Design Systems Reports Q4 and FY 2023 Financial Results","On February 12, 2024, Cadence Design Systems, Inc. announced its financial results for the quarter and fiscal year ended December 31, 2023. The announcement includes the release of a press statement and a commentary by the Chief Financial Officer regarding the financial performance. The press release and CFO commentary are attached as exhibits to this filing and are incorporated by reference.","2025-08-22 02:58:04",[6159,6162],{"exhibit_number":5844,"htm_reference":6160,"full_url":6161},"cdns02122024ex9901.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367224000030/cdns02122024ex9901.htm",{"exhibit_number":5848,"htm_reference":6163,"full_url":6164},"cfocommentary02122024ex9902.htm","https://www.sec.gov/Archives/edgar/data/813672/000081367224000030/cfocommentary02122024ex9902.htm",{"symbol":5,"accessionnumber":5653,"filingdate":3597,"sec_url":5655,"tags":6166,"headline":6169,"summary":6170,"sector":9,"industry":5839,"date_processed":6171,"impact_score":5861,"exhibits":6172,"isLocked":5851},{"5.02":6167},[6168],"Board Member Departure","Board Member Departure from Cadence Design Systems","On February 1, 2024, Dr. John B. Shoven, a long-serving member of the Board of Directors of Cadence Design Systems, Inc., notified the Board of his decision to retire and not seek re-election at the Company's 2024 Annual Meeting of Stockholders, marking the end of his 32-year tenure with the Company, including 16 years as Chair of the Board.","2025-08-22 01:48:58",[],null,1789889667076]