[{"data":1,"prerenderedAt":5750},["ShallowReactive",2],{"company-overview-CSCO":3},{"company_profile":4,"ohlc":15,"spy":3625,"trading_signals":4901,"company_actions":5005,"filings_8k":5399,"report_history":5749,"insider_summary":5749,"filings_summary":5749,"financials_summary":5749,"institutional_summary":5749,"seo_links":5749},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"CSCO","Cisco Systems, Inc.","NASDAQ","XNGS","Technology","Communication Equipment",90400,"https://www.cisco.com","\"Cisco Systems, Inc. is a global leader in networking and IT. The company's core business is to design and sell a range of technologies that power the internet. Cisco is renowned for its routers, switches, cybersecurity solutions, and wireless systems, which serve as the backbone for digital communication networks worldwide. The company's products and solutions are crucial for the seamless operation of data centers, enterprise networks, and telecommunication infrastructures.","",[16,22,28,34,40,46,52,58,64,70,75,81,87,93,99,105,110,116,121,126,132,138,143,147,152,157,163,169,175,181,187,193,199,205,211,217,223,229,235,241,246,252,258,264,270,275,281,286,292,298,304,309,313,319,325,329,335,341,347,352,358,364,370,375,381,387,393,398,404,409,415,421,427,433,439,445,450,456,460,466,472,476,482,486,491,496,500,506,512,518,523,529,535,541,547,553,559,564,570,576,581,587,592,597,603,608,614,620,626,632,638,644,650,656,662,668,674,679,684,690,696,702,708,713,719,725,731,737,743,748,753,759,763,769,775,781,786,792,798,804,808,813,818,821,826,831,834,840,846,850,855,861,867,873,879,885,889,895,898,902,907,912,916,922,928,934,940,945,951,956,962,968,974,980,984,990,996,1002,1008,1013,1019,1023,1029,1033,1037,1040,1045,1049,1053,1059,1063,1068,1072,1076,1080,1084,1088,1092,1096,1100,1106,1111,1116,1122,1127,1131,1134,1139,1143,1146,1150,1155,1159,1164,1170,1176,1182,1187,1193,1198,1204,1210,1213,1219,1224,1228,1234,1240,1246,1251,1255,1261,1267,1273,1279,1285,1291,1297,1303,1309,1313,1319,1325,1330,1335,1339,1345,1350,1355,1361,1366,1370,1375,1380,1386,1391,1397,1400,1406,1410,1414,1419,1424,1429,1433,1438,1444,1447,1451,1456,1459,1463,1468,1472,1477,1483,1487,1493,1499,1505,1511,1517,1522,1526,1531,1534,1538,1543,1548,1551,1555,1559,1563,1568,1571,1575,1580,1585,1588,1592,1595,1600,1605,1608,1613,1618,1621,1627,1629,1631,1633,1638,1641,1645,1651,1657,1663,1669,1675,1681,1687,1691,1697,1703,1709,1715,1721,1727,1733,1739,1745,1749,1754,1759,1765,1769,1774,1779,1782,1788,1794,1799,1805,1811,1817,1823,1829,1835,1841,1847,1853,1859,1865,1871,1877,1883,1888,1894,1898,1903,1908,1913,1919,1925,1931,1937,1943,1949,1954,1960,1966,1971,1977,1982,1988,1993,1998,2004,2008,2013,2016,2019,2024,2030,2035,2040,2046,2050,2056,2060,2064,2068,2073,2078,2084,2090,2095,2098,2103,2107,2113,2119,2123,2127,2131,2136,2141,2146,2151,2156,2160,2164,2168,2173,2179,2184,2187,2190,2192,2198,2204,2209,2214,2218,2222,2227,2231,2237,2243,2249,2251,2257,2262,2267,2271,2274,2280,2285,2290,2293,2298,2302,2307,2311,2315,2320,2325,2329,2333,2337,2339,2343,2347,2349,2352,2358,2363,2367,2373,2378,2382,2387,2393,2395,2397,2403,2408,2412,2417,2423,2427,2433,2439,2444,2448,2453,2458,2461,2467,2470,2474,2479,2482,2488,2493,2498,2504,2510,2516,2522,2528,2534,2540,2546,2551,2555,2560,2563,2568,2573,2579,2585,2591,2595,2601,2607,2613,2619,2624,2630,2636,2642,2648,2653,2659,2663,2668,2674,2678,2684,2689,2693,2699,2704,2709,2714,2720,2726,2731,2737,2742,2748,2753,2759,2765,2771,2777,2783,2789,2795,2799,2805,2811,2816,2821,2826,2832,2838,2844,2848,2853,2856,2862,2865,2869,2874,2879,2883,2888,2890,2894,2898,2902,2907,2913,2918,2924,2929,2933,2937,2942,2946,2950,2956,2961,2965,2968,2974,2978,2982,2987,2992,2996,2999,3004,3010,3015,3020,3024,3030,3036,3040,3043,3046,3049,3053,3056,3059,3063,3068,3071,3075,3079,3084,3088,3092,3097,3099,3102,3105,3109,3111,3117,3121,3126,3129,3133,3136,3140,3145,3148,3153,3155,3158,3164,3168,3172,3175,3179,3183,3186,3189,3193,3195,3198,3201,3205,3208,3212,3216,3221,3225,3227,3230,3233,3235,3238,3241,3243,3246,3250,3254,3258,3260,3266,3269,3271,3273,3277,3281,3285,3289,3295,3301,3305,3309,3313,3319,3324,3329,3332,3335,3339,3341,3344,3347,3350,3353,3355,3357,3361,3365,3368,3374,3377,3379,3382,3385,3389,3391,3395,3398,3400,3403,3405,3408,3410,3414,3416,3420,3423,3425,3428,3430,3434,3437,3439,3442,3444,3447,3451,3454,3459,3464,3469,3475,3478,3482,3488,3492,3497,3501,3506,3510,3515,3520,3524,3526,3530,3533,3537,3542,3547,3551,3556,3560,3566,3571,3577,3580,3584,3589,3591,3595,3600,3603,3605,3609,3613,3618,3621],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",110.52,110.81,108.09,109.51,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",109.72,111.44,109.32,110.24,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",110.66,110.99,107.55,107.74,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",110.92,111.69,109.62,110.07,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",109.97,111.74,109.39,110.06,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",108.89,112.22,108.36,112.13,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-10",108.74,109.89,107.36,107.44,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-09-09",109.28,110.43,108.98,109.43,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-08",109.37,109.64,108.48,109.17,{"symbol":5,"time":71,"open":67,"high":72,"low":73,"close":74},"2026-09-04",110.36,109,109.2,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":80},"2026-09-03",108.8,109.67,107.6,108.61,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-09-02",110.32,110.51,108.4,109.46,{"symbol":5,"time":88,"open":89,"high":90,"low":91,"close":92},"2026-09-01",110.05,110.72,108.93,109.74,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-08-31",110.28,111.38,109.61,110.49,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-28",112.31,112.5,109.71,109.93,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":107},"2026-08-27",112.15,112.57,111.61,{"symbol":5,"time":111,"open":112,"high":113,"low":114,"close":115},"2026-08-26",111.51,112.95,111.19,112.36,{"symbol":5,"time":117,"open":118,"high":102,"low":119,"close":120},"2026-08-25",112.23,110.61,111.11,{"symbol":5,"time":122,"open":42,"high":123,"low":124,"close":125},"2026-08-24",111.22,109.3,110.23,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-21",110.85,112.19,110.45,111.04,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-20",110.13,111.58,109.23,109.59,{"symbol":5,"time":139,"open":140,"high":141,"low":84,"close":142},"2026-08-19",112.3,112.38,110.55,{"symbol":5,"time":144,"open":145,"high":146,"low":72,"close":109},"2026-08-18",111.75,112.75,{"symbol":5,"time":148,"open":149,"high":150,"low":19,"close":151},"2026-08-17",110.96,113.85,112.9,{"symbol":5,"time":153,"open":154,"high":155,"low":45,"close":156},"2026-08-14",112.8,113.68,111.68,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-13",113.93,115.95,111.48,113.47,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-12",122.75,124.45,122.26,123.88,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-11",123,123.16,120.12,120.43,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-10",123.05,124.71,122.27,122.57,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-07",121.88,122.59,119.45,121.43,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-06",121.48,122.19,119.9,120.88,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-05",124,124.21,114.88,121.5,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-04",119.39,121.9,118.73,121.74,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-03",114.6,116.27,113.82,115.86,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-07-31",115.33,117.25,113.89,115.99,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-07-30",112.69,114.33,111.66,113.56,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-29",117.02,117.28,112.35,112.48,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-28",114.13,117.07,111.73,115.58,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-27",115.16,115.38,112.74,114.57,{"symbol":5,"time":242,"open":243,"high":240,"low":244,"close":245},"2026-07-24",112.37,112.2,114.17,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-23",112,113.9,111.83,112.76,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-22",111.52,113.78,111.36,112.21,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-21",112.7,113.18,110.93,112.18,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-20",112.28,113.23,110.65,110.7,{"symbol":5,"time":271,"open":272,"high":267,"low":273,"close":274},"2026-07-17",109.15,108.91,111.94,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-16",110.22,111.24,107.53,109.66,{"symbol":5,"time":282,"open":283,"high":284,"low":277,"close":285},"2026-07-15",117.2,117.5,111.77,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-14",119.75,120.06,116.56,117.09,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-13",119.97,120.34,117.26,119.25,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-10",117.63,121.61,117.03,121.31,{"symbol":5,"time":305,"open":306,"high":307,"low":306,"close":308},"2026-07-09",115.28,119.48,118.31,{"symbol":5,"time":310,"open":156,"high":311,"low":312,"close":209},"2026-07-08",114.05,111.33,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-07",112.79,114.03,111.67,111.79,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-06",113.05,115.48,112.68,113.98,{"symbol":5,"time":326,"open":302,"high":327,"low":328,"close":219},"2026-07-02",117.14,111.9,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-01",116.54,117.43,114.99,117.01,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-06-30",116.78,119.1,116.2,117.46,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-06-29",114.98,118.18,114.73,117.7,{"symbol":5,"time":348,"open":349,"high":349,"low":350,"close":351},"2026-06-26",117.18,112.86,113.77,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-25",120.81,121.14,117.56,118.97,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-24",120.57,122.89,119.03,119.73,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-23",118.54,122.34,117.65,121.15,{"symbol":5,"time":371,"open":372,"high":373,"low":372,"close":374},"2026-06-22",119.6,122.09,121.53,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-18",118.6,120.32,117.3,119.54,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-17",118.96,119.66,116.94,117.33,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-16",120.29,120.77,119.2,119.57,{"symbol":5,"time":394,"open":395,"high":184,"low":396,"close":397},"2026-06-15",122.56,119.53,120.17,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-12",122.35,122.79,120.73,121.1,{"symbol":5,"time":405,"open":349,"high":406,"low":407,"close":408},"2026-06-11",122.55,116.5,121.83,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-10",119.72,120.95,118.36,118.8,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-09",123.26,124.22,117.1,120.36,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-08",123.56,126.44,122,124.15,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-05",128.66,128.84,121.55,121.64,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-04",126.06,130.37,124.14,130,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-03",126.16,129.42,124.92,126.5,{"symbol":5,"time":446,"open":447,"high":448,"low":447,"close":449},"2026-06-02",122.49,128.22,128,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-01",119.8,121.95,118.3,121.33,{"symbol":5,"time":457,"open":458,"high":186,"low":334,"close":459},"2026-05-29",117.82,120.42,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":465},"2026-05-28",120.53,120.72,117.96,118.64,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-05-27",117.94,120.39,116.77,119.67,{"symbol":5,"time":473,"open":474,"high":390,"low":419,"close":475},"2026-05-26",120.54,118.33,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-22",118.46,120.79,117.68,120.41,{"symbol":5,"time":483,"open":231,"high":377,"low":484,"close":485},"2026-05-21",113.57,118.2,{"symbol":5,"time":487,"open":488,"high":489,"low":150,"close":490},"2026-05-20",115.69,116.92,114.35,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":238},"2026-05-19",117.04,118.5,114.79,{"symbol":5,"time":497,"open":414,"high":201,"low":498,"close":499},"2026-05-18",116.03,118.88,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-15",114.61,118.83,114,118.21,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-14",117.55,119.36,113.97,115.53,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-05-13",99.4,102.01,99.29,101.87,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":516},"2026-05-12",99.52,99.93,97.77,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-11",96.35,98.83,95.33,98.72,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-05-08",93.33,97.02,93.14,96.57,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-05-07",92,92.73,91.61,92.16,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":546},"2026-05-06",92.64,93.42,91,91.64,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-05-05",93.82,94.72,93.38,94.3,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-04",91.85,93.1,91.19,92.63,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":555},"2026-05-01",91.75,92.92,91.16,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-04-30",89.82,91.67,89.32,91.5,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-04-29",87.32,89.63,86.84,89.57,{"symbol":5,"time":577,"open":578,"high":578,"low":579,"close":580},"2026-04-28",88.55,85.78,86.86,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-04-27",89.28,89.5,87.64,88.26,{"symbol":5,"time":588,"open":589,"high":590,"low":589,"close":591},"2026-04-24",87.41,89.73,89.01,{"symbol":5,"time":593,"open":568,"high":594,"low":595,"close":596},"2026-04-23",90,88.27,88.59,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-22",89.93,90.45,89.48,89.8,{"symbol":5,"time":604,"open":605,"high":602,"low":606,"close":607},"2026-04-21",87.92,87.16,89.7,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-20",86.2,88.35,85.86,87.71,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-17",85.19,86.38,84.6,86.25,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-16",82.08,84.53,82,84.5,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-15",82.53,82.66,80.88,82.36,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-14",82.03,82.65,81.36,82.61,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-13",82.04,82.39,81.25,82.35,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-04-10",83.89,84.56,81.62,82.22,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-09",83.85,84.77,82.15,83.17,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-08",82.31,83.74,81.5,83.7,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-04-07",80.02,80.89,79.42,80.68,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-06",79.12,80.48,79.02,80.44,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":672},"2026-04-02",76.73,79.1,76.54,{"symbol":5,"time":680,"open":681,"high":670,"low":682,"close":683},"2026-04-01",78,77.81,77.93,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-03-31",77.89,78.19,76.31,77.59,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-03-30",79.86,80.39,76.59,77.04,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-03-27",81.98,82.12,79.4,79.92,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-03-26",82.07,83.11,81.81,82.16,{"symbol":5,"time":709,"open":710,"high":711,"low":665,"close":712},"2026-03-25",81,82.68,81.83,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-24",78.37,80.94,78.13,80.86,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-23",78.64,79.51,78.42,78.82,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-20",78.45,79.04,76.71,77.65,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-19",77.55,78.88,76.92,78.51,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-18",79.74,80.03,77.53,77.6,{"symbol":5,"time":744,"open":745,"high":746,"low":724,"close":747},"2026-03-17",79.18,80.05,79.27,{"symbol":5,"time":749,"open":750,"high":751,"low":687,"close":752},"2026-03-16",78.92,79.17,78.9,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-13",78.07,79.26,77.94,78.33,{"symbol":5,"time":760,"open":761,"high":717,"low":761,"close":762},"2026-03-12",76.95,77.74,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-03-11",77.64,78.5,77.12,78.1,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-10",77.14,79.01,77.1,77.7,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-03-09",77.18,77.56,75.2,76.21,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":721},"2026-03-06",78.52,79.52,78.35,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-03-05",79.99,81.17,79.05,80.01,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-03-04",79.2,80.96,78.53,80.87,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-03-03",78.38,79.44,77.57,78.96,{"symbol":5,"time":805,"open":806,"high":784,"low":807,"close":666},"2026-03-02",78.75,77.69,{"symbol":5,"time":809,"open":730,"high":810,"low":811,"close":812},"2026-02-27",79.53,77.07,79.46,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":768},"2026-02-26",78.94,79.34,77.72,{"symbol":5,"time":819,"open":727,"high":666,"low":820,"close":670},"2026-02-25",78.26,{"symbol":5,"time":822,"open":762,"high":823,"low":824,"close":825},"2026-02-24",78.71,77.47,78.14,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":762},"2026-02-23",78.85,79.48,76.94,{"symbol":5,"time":832,"open":717,"high":833,"low":717,"close":794},"2026-02-20",79.33,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-02-19",77.99,79.16,77.87,78.56,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-02-18",76.55,78.6,76.49,78.18,{"symbol":5,"time":847,"open":761,"high":802,"low":848,"close":849},"2026-02-17",76.48,76.85,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":849},"2026-02-13",74.38,77.3,73.42,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-02-12",79.61,80.37,74.09,75,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":866},"2026-02-11",86.06,87.14,85.13,85.54,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":872},"2026-02-10",86.97,88.19,86.13,86.29,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-02-09",84.73,87.25,84.31,86.78,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":884},"2026-02-06",83.56,85,82.81,84.82,{"symbol":5,"time":886,"open":718,"high":887,"low":888,"close":631},"2026-02-05",83.31,80.81,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-04",83.98,84.24,81.14,81.16,{"symbol":5,"time":896,"open":888,"high":897,"low":888,"close":705},"2026-02-03",83.25,{"symbol":5,"time":899,"open":900,"high":894,"low":681,"close":901},"2026-02-02",78.12,80.64,{"symbol":5,"time":903,"open":904,"high":905,"low":817,"close":906},"2026-01-30",78.09,78.8,78.32,{"symbol":5,"time":908,"open":909,"high":829,"low":910,"close":911},"2026-01-29",79.11,77.63,78.43,{"symbol":5,"time":913,"open":914,"high":728,"low":915,"close":803},"2026-01-28",78.93,78.02,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-01-27",77.19,78.91,77.05,78.68,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2026-01-26",76.47,77.42,75.64,77.01,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-01-23",73.95,75.07,73.71,74.59,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2026-01-22",74.11,74.78,73.88,74.33,{"symbol":5,"time":941,"open":930,"high":942,"low":943,"close":944},"2026-01-21",74.36,73.01,73.69,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2026-01-20",74.52,74.87,73.21,73.35,{"symbol":5,"time":952,"open":926,"high":953,"low":954,"close":955},"2026-01-16",75.99,74.6,75.19,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2026-01-15",75.22,76.05,74.91,75.25,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-14",74.93,75.11,73.82,74.41,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-13",73.99,75.5,73.86,75.47,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-12",72.91,74.05,72.8,74.01,{"symbol":5,"time":981,"open":982,"high":939,"low":983,"close":938},"2026-01-09",73.45,73.34,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":989},"2026-01-08",74.31,74.46,73.55,73.96,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2026-01-07",75.12,75.38,74.2,74.72,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-06",75.53,75.73,74.81,75.23,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2026-01-05",76.45,76.77,75.21,75.58,{"symbol":5,"time":1009,"open":1010,"high":761,"low":1011,"close":1012},"2026-01-02",76.65,75.61,76.04,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2025-12-31",77.34,77.82,76.88,77.03,{"symbol":5,"time":1020,"open":682,"high":682,"low":1021,"close":1022},"2025-12-30",77.17,77.41,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2025-12-29",78.03,78.3,77.52,77.79,{"symbol":5,"time":1030,"open":768,"high":1031,"low":683,"close":1032},"2025-12-26",78.28,78.16,{"symbol":5,"time":1034,"open":915,"high":1035,"low":1036,"close":915},"2025-12-24",78.29,77.85,{"symbol":5,"time":1038,"open":1039,"high":900,"low":689,"close":915},"2025-12-23",77.61,{"symbol":5,"time":1041,"open":672,"high":1042,"low":1043,"close":1044},"2025-12-22",79.15,77.96,78.11,{"symbol":5,"time":1046,"open":1047,"high":751,"low":1048,"close":723},"2025-12-19",76.97,76.79,{"symbol":5,"time":1050,"open":1051,"high":682,"low":1052,"close":761},"2025-12-18",76.33,76.26,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2025-12-17",77.9,78.2,75.92,76,{"symbol":5,"time":1060,"open":1044,"high":1061,"low":1062,"close":733},"2025-12-16",78.61,77.38,{"symbol":5,"time":1064,"open":1065,"high":823,"low":1066,"close":1067},"2025-12-15",78.21,77.54,78.25,{"symbol":5,"time":1069,"open":812,"high":1070,"low":817,"close":1071},"2025-12-12",79.56,77.8,{"symbol":5,"time":1073,"open":1074,"high":858,"low":1075,"close":747},"2025-12-11",80.24,78.83,{"symbol":5,"time":1077,"open":1075,"high":1078,"low":905,"close":1079},"2025-12-10",80.82,80.25,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":736,"close":722},"2025-12-09",78.79,79.88,{"symbol":5,"time":1085,"open":1065,"high":1086,"low":900,"close":1087},"2025-12-08",79.38,78.86,{"symbol":5,"time":1089,"open":1090,"high":687,"low":1091,"close":1090},"2025-12-05",77.97,77.4,{"symbol":5,"time":1093,"open":807,"high":1094,"low":1021,"close":1095},"2025-12-04",77.86,77.76,{"symbol":5,"time":1097,"open":694,"high":1016,"low":1098,"close":1099},"2025-12-03",75.65,77.75,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-02",76.16,77,75.76,76.87,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1012},"2025-12-01",76.67,76.82,75.93,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":830},"2025-11-28",76.14,76.96,75.81,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-11-26",76.46,76.6,75.34,76.07,{"symbol":5,"time":1123,"open":844,"high":1124,"low":1125,"close":1126},"2025-11-25",77.06,76.08,76.32,{"symbol":5,"time":1128,"open":844,"high":1017,"low":1129,"close":1130},"2025-11-24",75.68,76.24,{"symbol":5,"time":1132,"open":926,"high":830,"low":973,"close":1133},"2025-11-21",76.1,{"symbol":5,"time":1135,"open":670,"high":1136,"low":1137,"close":1138},"2025-11-20",80.06,75.32,75.44,{"symbol":5,"time":1140,"open":853,"high":914,"low":1141,"close":1142},"2025-11-19",77.16,78.39,{"symbol":5,"time":1144,"open":733,"high":1056,"low":1004,"close":1145},"2025-11-18",77.37,{"symbol":5,"time":1147,"open":686,"high":1148,"low":824,"close":1149},"2025-11-17",79.39,77.78,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":681},"2025-11-14",76.58,78.67,75.84,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1010,"close":1062},"2025-11-13",77.95,79.5,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":989},"2025-11-12",71.91,74.21,71.72,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":1169},"2025-11-11",71.74,72.25,71.1,71.71,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-11-10",71.76,72.5,71.15,72.09,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-11-07",71.39,71.59,70.54,71.07,{"symbol":5,"time":1183,"open":1169,"high":1184,"low":1185,"close":1186},"2025-11-06",72.23,70.69,71.04,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-11-05",72.22,72.58,71.34,72.1,{"symbol":5,"time":1194,"open":1195,"high":970,"low":1196,"close":1197},"2025-11-04",73.9,71.98,72.32,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-11-03",74.61,74.84,73.62,74.45,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-10-31",72.72,73.48,72.43,73.11,{"symbol":5,"time":1211,"open":1212,"high":1209,"low":1191,"close":976},"2025-10-30",71.37,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-10-29",72.68,72.82,70.92,71.33,{"symbol":5,"time":1220,"open":1221,"high":1215,"low":1222,"close":1223},"2025-10-28",71.2,71.03,72.62,{"symbol":5,"time":1225,"open":1180,"high":1226,"low":1227,"close":1178},"2025-10-27",71.46,70.43,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1232,"close":1233},"2025-10-24",70.64,70.94,70.06,70.63,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-10-23",70.6,71.24,70.23,70.27,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-10-22",70.86,70.97,69.85,70.66,{"symbol":5,"time":1247,"open":1248,"high":1237,"low":1249,"close":1250},"2025-10-21",70.58,70.38,70.72,{"symbol":5,"time":1252,"open":1253,"high":1243,"low":1253,"close":1254},"2025-10-20",70.12,70.65,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-10-17",69.06,70.77,68.95,70.13,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-10-16",69.78,70.07,68.57,69.09,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-10-15",69.31,70.3,68.82,69.52,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-10-14",67.11,69.16,66.81,68.66,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-10-13",68.55,68.89,67.13,67.46,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1290},"2025-10-10",70.41,70.81,67.89,67.94,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-10-09",70.31,70.62,69.03,69.96,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-10-08",69.81,70.76,69,70.33,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-10-07",68.92,69.22,68.44,68.99,{"symbol":5,"time":1310,"open":1307,"high":1259,"low":1311,"close":1312},"2025-10-06",67.81,68.91,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-10-03",67.95,68.58,67.65,67.92,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-10-02",69.18,69.49,68.26,68.31,{"symbol":5,"time":1326,"open":1327,"high":1271,"low":1328,"close":1329},"2025-10-01",67.9,67.69,68.75,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1328,"close":1334},"2025-09-30",67.71,68.77,68.42,{"symbol":5,"time":1336,"open":1337,"high":1315,"low":1338,"close":1337},"2025-09-29",67.72,67.44,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-09-26",67.87,67.91,66.85,67.22,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1275,"close":1349},"2025-09-25",67.32,68.24,67.85,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1347},"2025-09-24",67.7,67.86,66.89,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-09-23",67.58,68.22,67.07,67.54,{"symbol":5,"time":1362,"open":1353,"high":1363,"low":1364,"close":1365},"2025-09-22",68,67.3,67.75,{"symbol":5,"time":1367,"open":1305,"high":1305,"low":1368,"close":1369},"2025-09-19",67.18,68.21,{"symbol":5,"time":1371,"open":1327,"high":1372,"low":1373,"close":1374},"2025-09-18",68.76,67.48,68.68,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1337},"2025-09-17",67,67.88,66.38,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-09-16",67.02,67.38,66.55,66.93,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1382},"2025-09-15",66.51,67.2,66.35,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-09-12",66.88,67.34,66.13,66.53,{"symbol":5,"time":1398,"open":1324,"high":1265,"low":1399,"close":1328},"2025-09-11",67.51,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-09-10",67.59,68.32,67.12,68.13,{"symbol":5,"time":1407,"open":1408,"high":1338,"low":1409,"close":1394},"2025-09-09",66.74,66.64,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1390,"close":1393},"2025-09-08",66.72,67.01,{"symbol":5,"time":1415,"open":1337,"high":1416,"low":1417,"close":1418},"2025-09-05",68.1,66.48,66.9,{"symbol":5,"time":1420,"open":1416,"high":1421,"low":1422,"close":1423},"2025-09-04",68.41,67.41,67.99,{"symbol":5,"time":1425,"open":1426,"high":1405,"low":1427,"close":1428},"2025-09-03",68.05,67.33,67.67,{"symbol":5,"time":1430,"open":1431,"high":1403,"low":1383,"close":1432},"2025-09-02",68.11,67.8,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1266},"2025-08-29",69.11,69.46,68.83,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-08-28",68.36,69.58,68.35,69.43,{"symbol":5,"time":1445,"open":1403,"high":1329,"low":1446,"close":1307},"2025-08-27",68.15,{"symbol":5,"time":1448,"open":1449,"high":1329,"low":1275,"close":1450},"2025-08-26",67.17,68.39,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1275,"close":1455},"2025-08-25",67.28,67.5,67.14,{"symbol":5,"time":1457,"open":1427,"high":1458,"low":1413,"close":1347},"2025-08-22",68.04,{"symbol":5,"time":1460,"open":1461,"high":1344,"low":1462,"close":1382},"2025-08-21",67.1,66.47,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1275},"2025-08-20",66.82,67.19,66.54,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1417,"close":1470},"2025-08-19",66.76,67.52,{"symbol":5,"time":1473,"open":1474,"high":1275,"low":1475,"close":1476},"2025-08-18",66.08,65.75,66.95,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-08-15",68.45,68.65,65.86,66.2,{"symbol":5,"time":1484,"open":1363,"high":1485,"low":1373,"close":1486},"2025-08-14",70.61,69.3,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-08-13",71.86,72.03,70.25,70.4,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-08-12",70.79,71.5,70.56,71.38,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-08-11",72.3,72.55,70.34,70.67,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-08-08",70.24,72.02,70.22,71.79,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-08-07",69.8,70.14,69.21,69.9,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1515},"2025-08-06",67.96,69.35,67.77,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1338,"close":1471},"2025-08-05",68.69,68.87,{"symbol":5,"time":1527,"open":1521,"high":1528,"low":1529,"close":1530},"2025-08-04",68.51,67.61,68.49,{"symbol":5,"time":1532,"open":1399,"high":1529,"low":1533,"close":1275},"2025-08-01",66.52,{"symbol":5,"time":1535,"open":1324,"high":1536,"low":1378,"close":1537},"2025-07-31",69.15,68.08,{"symbol":5,"time":1539,"open":1540,"high":1316,"low":1541,"close":1542},"2025-07-30",67.84,67.35,68.28,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1519},"2025-07-29",68.23,68.72,67.83,{"symbol":5,"time":1549,"open":1365,"high":1519,"low":1550,"close":1318},"2025-07-28",67.37,{"symbol":5,"time":1552,"open":1553,"high":1271,"low":1554,"close":1524},"2025-07-25",68.38,68.07,{"symbol":5,"time":1556,"open":1440,"high":1557,"low":1318,"close":1558},"2025-07-24",68.59,68.29,{"symbol":5,"time":1560,"open":1442,"high":1437,"low":1561,"close":1562},"2025-07-23",68.06,68.62,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1537,"close":1567},"2025-07-22",68.34,68.6,68.16,{"symbol":5,"time":1569,"open":1327,"high":1562,"low":1570,"close":1565},"2025-07-21",67.79,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1519,"close":1426},"2025-07-18",68.78,68.84,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1399,"close":1579},"2025-07-17",67.55,68.47,68.3,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1550},"2025-07-16",67.15,67.56,66.98,{"symbol":5,"time":1586,"open":1587,"high":1378,"low":1582,"close":1368},"2025-07-15",67.68,{"symbol":5,"time":1589,"open":1547,"high":1590,"low":1389,"close":1591},"2025-07-14",68.03,67.82,{"symbol":5,"time":1593,"open":1558,"high":1594,"low":1328,"close":1315},"2025-07-11",68.5,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1372},"2025-07-10",69.26,69.39,68.56,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1324,"close":1604},"2025-07-09",68.54,69.32,69.27,{"symbol":5,"time":1606,"open":1607,"high":1305,"low":1442,"close":1557},"2025-07-08",68.8,{"symbol":5,"time":1609,"open":1610,"high":1486,"low":1611,"close":1612},"2025-07-07",69.08,68.61,68.93,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1615,"close":1617},"2025-07-03",68.18,69.47,69.37,{"symbol":5,"time":1619,"open":1374,"high":1620,"low":1615,"close":1557},"2025-07-02",68.94,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-07-01",69.38,69.55,68.64,69.1,{"symbol":5,"time":1628,"open":1437,"high":1263,"low":1329,"close":1623},"2025-06-30",{"symbol":5,"time":1630,"open":1525,"high":1306,"low":1565,"close":1480},"2025-06-27",{"symbol":5,"time":1632,"open":1546,"high":1276,"low":1334,"close":1259},"2025-06-26",{"symbol":5,"time":1634,"open":1349,"high":1635,"low":1636,"close":1637},"2025-06-25",68.53,67.78,68.19,{"symbol":5,"time":1639,"open":1636,"high":1458,"low":1640,"close":1289},"2025-06-24",67.36,{"symbol":5,"time":1642,"open":1390,"high":1643,"low":1644,"close":1383},"2025-06-23",67.49,66.21,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-06-20",66.49,66.65,65.72,66.32,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-06-18",65.69,66.34,65.38,65.84,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-06-17",65.64,66.15,65.02,65.33,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-06-16",65.19,65.61,64.85,65.51,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-06-13",64.59,64.72,63.93,64.09,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-06-12",64.32,65.21,64.11,65.1,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-06-11",65.11,65.15,63.87,64.19,{"symbol":5,"time":1688,"open":1689,"high":1474,"low":1690,"close":1684},"2025-06-10",66.01,64.81,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-06-09",66.11,66.36,65.59,65.9,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1702},"2025-06-06",65.32,66.16,65.23,66.06,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-06-05",64.48,64.91,64.28,64.62,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-06-04",64.66,64.89,64.35,64.39,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-06-03",63.8,64.46,63.72,64.36,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-06-02",62.73,63.88,62.71,63.85,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-05-30",62.92,63.18,62.3,63.04,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-05-29",63.73,63.74,62.49,63.05,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-05-28",63.89,63.99,63.25,63.34,{"symbol":5,"time":1746,"open":1747,"high":1742,"low":1744,"close":1748},"2025-05-27",63.76,63.75,{"symbol":5,"time":1750,"open":1725,"high":1751,"low":1752,"close":1753},"2025-05-23",63.22,62.53,63.11,{"symbol":5,"time":1755,"open":1756,"high":1719,"low":1757,"close":1758},"2025-05-22",63.41,62.95,63.36,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-05-21",62.99,63.91,62.97,63.2,{"symbol":5,"time":1766,"open":1736,"high":1726,"low":1767,"close":1768},"2025-05-20",63.07,63.42,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1730,"close":1773},"2025-05-19",63.43,64.13,63.92,{"symbol":5,"time":1775,"open":1762,"high":1776,"low":1777,"close":1778},"2025-05-16",64.03,62.98,63.62,{"symbol":5,"time":1780,"open":1767,"high":1475,"low":1729,"close":1781},"2025-05-15",64.26,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-05-14",61.63,61.87,60.85,61.29,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-05-13",61.68,62.24,61.61,61.78,{"symbol":5,"time":1795,"open":1792,"high":1796,"low":1797,"close":1798},"2025-05-12",61.85,61.12,61.67,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":1804},"2025-05-09",60.66,60.83,59.44,59.77,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1810},"2025-05-08",59.96,60.28,59.43,59.71,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-05-07",59.2,59.9,59.07,59.57,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1822},"2025-05-06",58.63,59.51,58.58,59.22,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1828},"2025-05-05",59,59.65,58.88,59.32,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-05-02",59.06,59.42,58.74,59.33,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-05-01",57.78,58.47,57.68,58.12,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-04-30",57.1,57.91,56.46,57.73,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-04-29",56.69,57.49,56.63,57.34,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1858},"2025-04-28",56.53,57.33,56.42,56.84,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":1864},"2025-04-25",56.21,56.78,56.07,56.71,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1870},"2025-04-24",55.3,56.57,55.16,56.29,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1876},"2025-04-23",56.15,56.98,55.5,55.63,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1881,"close":1882},"2025-04-22",55.22,55.28,54.59,55.04,{"symbol":5,"time":1884,"open":1869,"high":1885,"low":1886,"close":1887},"2025-04-21",55.33,53.83,54.37,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-04-17",56.2,56.41,55.69,55.76,{"symbol":5,"time":1895,"open":1868,"high":1896,"low":1897,"close":1893},"2025-04-16",57.08,55.42,{"symbol":5,"time":1899,"open":1900,"high":1844,"low":1901,"close":1902},"2025-04-15",57.87,57.06,57.2,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1843,"close":1907},"2025-04-14",57.89,58.21,57.41,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1856},"2025-04-11",56.67,57.8,56.28,{"symbol":5,"time":1914,"open":1915,"high":1916,"low":1917,"close":1918},"2025-04-10",57.82,57.94,55,56.59,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1923,"close":1924},"2025-04-09",53.08,58.43,52.67,58.13,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-04-08",54.74,55.87,52.72,53.19,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1936},"2025-04-07",53.38,56.12,52.11,54.41,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1942},"2025-04-04",56.66,57.47,54.44,54.54,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1947,"close":1948},"2025-04-03",59.38,59.92,57.26,57.31,{"symbol":5,"time":1950,"open":1951,"high":1785,"low":1952,"close":1953},"2025-04-02",61.2,61.1,61.82,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-04-01",61.38,62.04,61.06,61.8,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2025-03-31",60.63,61.9,60.24,61.71,{"symbol":5,"time":1967,"open":1968,"high":1793,"low":1969,"close":1970},"2025-03-28",61.66,60.51,60.86,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-03-27",61.89,61.98,61.33,61.4,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1959},"2025-03-26",61.03,61.84,61.01,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-03-25",60.84,61.21,60.7,60.99,{"symbol":5,"time":1989,"open":1990,"high":1956,"low":1991,"close":1992},"2025-03-24",61.04,60.88,60.97,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1809,"close":1997},"2025-03-21",60.17,60.4,60.3,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-03-20",60.48,61.02,60.34,60.62,{"symbol":5,"time":2005,"open":1962,"high":2006,"low":2007,"close":1797},"2025-03-19",61.58,60.5,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":1997},"2025-03-18",60.67,60.8,59.67,{"symbol":5,"time":2014,"open":1996,"high":1985,"low":2002,"close":2015},"2025-03-17",60.89,{"symbol":5,"time":2017,"open":2018,"high":2003,"low":1946,"close":2007},"2025-03-14",60.32,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":2023,"close":2012},"2025-03-13",60.41,60.49,59.23,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":2029},"2025-03-12",60.96,61.18,60.25,60.46,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2034,"close":2010},"2025-03-11",62.28,62.38,60.53,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":1790,"close":2039},"2025-03-10",63.48,63.69,62.06,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-03-07",62.9,64.17,62.19,63.94,{"symbol":5,"time":2047,"open":1717,"high":2048,"low":2049,"close":1756},"2025-03-06",64.02,62.76,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-03-05",63.23,64.18,62.8,63.96,{"symbol":5,"time":2057,"open":1736,"high":1762,"low":2058,"close":2059},"2025-03-04",62.61,63.26,{"symbol":5,"time":2061,"open":1714,"high":2062,"low":2063,"close":2037},"2025-03-03",64.88,63.19,{"symbol":5,"time":2065,"open":1673,"high":2066,"low":2067,"close":1679},"2025-02-28",64.16,62.83,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":1748,"close":2072},"2025-02-27",64.77,65.29,63.81,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2045,"close":2077},"2025-02-26",64.05,64.78,64.08,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":2083},"2025-02-25",64.6,64.64,63.32,64.27,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":2089},"2025-02-24",64.43,64.58,63.15,63.24,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":1724,"close":2094},"2025-02-21",64.68,64.96,63.98,{"symbol":5,"time":2096,"open":2093,"high":1701,"low":2083,"close":2097},"2025-02-20",64.67,{"symbol":5,"time":2099,"open":2100,"high":2093,"low":2101,"close":2102},"2025-02-19",64.52,64.29,64.84,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2086,"close":1671},"2025-02-18",65.3,66.25,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":2112},"2025-02-14",63.79,65.07,63.44,64.87,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2117,"close":2118},"2025-02-13",66.1,66.5,62.72,63.84,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":1951,"close":1752},"2025-02-12",61.44,62.56,{"symbol":5,"time":2124,"open":1752,"high":2054,"low":2125,"close":2126},"2025-02-11",62.18,62.43,{"symbol":5,"time":2128,"open":2129,"high":2088,"low":2033,"close":2130},"2025-02-10",63.12,62.81,{"symbol":5,"time":2132,"open":2133,"high":1743,"low":2134,"close":2135},"2025-02-07",62.74,62.21,62.27,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2140,"close":2135},"2025-02-06",62.82,62.91,62.07,{"symbol":5,"time":2142,"open":2143,"high":1725,"low":2144,"close":2145},"2025-02-05",61.45,61.3,62.57,{"symbol":5,"time":2147,"open":1984,"high":2148,"low":2149,"close":2150},"2025-02-04",61.59,60.73,61.34,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":1990},"2025-02-03",60.19,61.26,59.55,{"symbol":5,"time":2157,"open":2034,"high":2158,"low":2029,"close":2159},"2025-01-31",61.19,60.6,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2028,"close":2162},"2025-01-30",60.47,61.08,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":1820,"close":2155},"2025-01-29",59.95,60.54,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":1809},"2025-01-28",59.02,59.56,58.92,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2025-01-27",61.39,61.46,58.76,59.08,{"symbol":5,"time":2180,"open":2039,"high":2181,"low":2182,"close":2183},"2025-01-24",62.29,61.86,62.23,{"symbol":5,"time":2185,"open":1959,"high":2186,"low":1956,"close":2183},"2025-01-23",62.32,{"symbol":5,"time":2188,"open":1990,"high":2189,"low":1987,"close":1784},"2025-01-22",61.76,{"symbol":5,"time":2191,"open":2162,"high":1975,"low":1808,"close":1979},"2025-01-21",{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":2197},"2025-01-17",60.76,60.95,60.2,60.23,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2025-01-16",60.18,60.45,59.78,59.82,{"symbol":5,"time":2205,"open":2206,"high":2002,"low":2207,"close":2208},"2025-01-15",59.86,59.59,59.98,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":1834},"2025-01-14",58.97,59.34,58.75,{"symbol":5,"time":2215,"open":2172,"high":2216,"low":2217,"close":2177},"2025-01-13",58.93,58.17,{"symbol":5,"time":2219,"open":2220,"high":1831,"low":2221,"close":1833},"2025-01-10",58.79,58.54,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":1813},"2025-01-08",58.89,59.24,58.27,{"symbol":5,"time":2228,"open":2211,"high":2229,"low":2230,"close":2216},"2025-01-07",59.25,58.65,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2235,"close":2236},"2025-01-06",58.91,59.58,58.59,58.77,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":2241,"close":2242},"2025-01-03",58.84,59.17,58.36,58.86,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2247,"close":2248},"2025-01-02",59.27,59.68,58.57,59.1,{"symbol":5,"time":2250,"open":1822,"high":1945,"low":2236,"close":1813},"2024-12-31",{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2024-12-30",59.09,59.39,58.41,59.19,{"symbol":5,"time":2258,"open":1816,"high":2259,"low":2260,"close":2261},"2024-12-27",60.02,59.14,59.61,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2208},"2024-12-26",59.62,60.06,59.4,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2269,"close":2270},"2024-12-24",58.8,59.85,{"symbol":5,"time":2272,"open":1924,"high":2170,"low":1840,"close":2273},"2024-12-23",58.98,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2024-12-20",57.57,58.78,57.27,58.52,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":1852,"close":2284},"2024-12-19",57.39,58.14,57.63,{"symbol":5,"time":2286,"open":2287,"high":2287,"low":2288,"close":2289},"2024-12-18",58.71,57.48,57.53,{"symbol":5,"time":2291,"open":2292,"high":1815,"low":2217,"close":2279},"2024-12-17",58.38,{"symbol":5,"time":2294,"open":1838,"high":2295,"low":2296,"close":2297},"2024-12-16",58.49,57.85,58.35,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2292,"close":2300},"2024-12-13",58.62,58.94,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":1819,"close":2306},"2024-12-12",58.69,59.74,58.85,{"symbol":5,"time":2308,"open":1827,"high":2309,"low":2310,"close":2235},"2024-12-11",58.96,58.31,{"symbol":5,"time":2312,"open":2313,"high":2242,"low":1924,"close":2314},"2024-12-10",58.5,58.72,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2242,"close":2319},"2024-12-09",59.83,59.88,58.95,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":1804,"close":2324},"2024-12-06",60,60.08,59.89,{"symbol":5,"time":2326,"open":2327,"high":2197,"low":2328,"close":2259},"2024-12-05",59.79,59.7,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2245,"close":2264},"2024-12-04",59.64,59.84,{"symbol":5,"time":2334,"open":1809,"high":2335,"low":2240,"close":2336},"2024-12-03",59.53,59.48,{"symbol":5,"time":2338,"open":2229,"high":2328,"low":2260,"close":1809},"2024-12-02",{"symbol":5,"time":2340,"open":1815,"high":2207,"low":2341,"close":2342},"2024-11-29",59.04,59.21,{"symbol":5,"time":2344,"open":2261,"high":2345,"low":2216,"close":2346},"2024-11-27",59.87,59.29,{"symbol":5,"time":2348,"open":1825,"high":2331,"low":2301,"close":2207},"2024-11-26",{"symbol":5,"time":2350,"open":2230,"high":2309,"low":2351,"close":1833},"2024-11-25",58.26,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2356,"close":2357},"2024-11-22",57.59,58.7,57.46,58.55,{"symbol":5,"time":2359,"open":2360,"high":2361,"low":1843,"close":2362},"2024-11-21",57.29,57.93,57.56,{"symbol":5,"time":2364,"open":1858,"high":2365,"low":2366,"close":2365},"2024-11-20",57.5,56.61,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2371,"close":2372},"2024-11-19",56.68,57.04,56.35,57.01,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":1948},"2024-11-18",57.55,57.99,57.23,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2377,"close":2356},"2024-11-15",57.45,58.1,{"symbol":5,"time":2383,"open":2384,"high":2384,"low":2385,"close":2386},"2024-11-14",58.99,57.52,57.92,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2024-11-13",58.15,59.28,57.84,59.18,{"symbol":5,"time":2394,"open":2177,"high":2341,"low":1922,"close":2287},"2024-11-12",{"symbol":5,"time":2396,"open":1825,"high":1945,"low":2241,"close":1819},"2024-11-11",{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2024-11-08",58.09,58.2,57.66,58.06,{"symbol":5,"time":2404,"open":1911,"high":2405,"low":2406,"close":2407},"2024-11-07",58.3,57.54,58.08,{"symbol":5,"time":2409,"open":2410,"high":2399,"low":2411,"close":1900},"2024-11-06",57.19,56.96,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":1875,"close":2416},"2024-11-05",55.9,56.27,56.16,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":2421,"close":2422},"2024-11-04",55.45,55.91,55.12,55.83,{"symbol":5,"time":2424,"open":1927,"high":2425,"low":2426,"close":1875},"2024-11-01",55.81,54.53,{"symbol":5,"time":2428,"open":2429,"high":2430,"low":2431,"close":2432},"2024-10-31",55.43,55.51,54.71,54.77,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":2438},"2024-10-30",55.57,56.04,55.37,55.59,{"symbol":5,"time":2440,"open":2437,"high":2441,"low":2442,"close":2443},"2024-10-29",56.11,55.27,55.68,{"symbol":5,"time":2445,"open":2414,"high":2446,"low":2447,"close":1880},"2024-10-28",55.98,55.21,{"symbol":5,"time":2449,"open":2450,"high":1851,"low":2451,"close":2452},"2024-10-25",56.25,55.67,55.74,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":2425,"close":2457},"2024-10-24",56.38,56.55,55.96,{"symbol":5,"time":2459,"open":2416,"high":1918,"low":2460,"close":1912},"2024-10-23",55.99,{"symbol":5,"time":2462,"open":2463,"high":2464,"low":2465,"close":2466},"2024-10-22",56,56.9,55.86,56.6,{"symbol":5,"time":2468,"open":1849,"high":1901,"low":2469,"close":1918},"2024-10-21",56.51,{"symbol":5,"time":2471,"open":1891,"high":2472,"low":1861,"close":2473},"2024-10-18",56.87,56.76,{"symbol":5,"time":2475,"open":2455,"high":2476,"low":2477,"close":2478},"2024-10-17",56.58,55.85,56.4,{"symbol":5,"time":2480,"open":1917,"high":1891,"low":2481,"close":2455},"2024-10-16",54.83,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2486,"close":2487},"2024-10-15",54.42,54.61,53.92,54.08,{"symbol":5,"time":2489,"open":2490,"high":1936,"low":2491,"close":2492},"2024-10-14",54.31,53.79,54.27,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2495,"close":2497},"2024-10-11",53.52,54.33,54.25,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2502,"close":2503},"2024-10-10",53.7,53.81,53.42,53.54,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-10-09",52.65,53.68,52.54,53.56,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":2515},"2024-10-08",52.64,52.77,52.2,52.73,{"symbol":5,"time":2517,"open":2518,"high":2519,"low":2520,"close":2521},"2024-10-07",52.58,52.85,52.37,52.51,{"symbol":5,"time":2523,"open":2524,"high":2525,"low":2526,"close":2527},"2024-10-04",52.8,52.91,52.41,52.75,{"symbol":5,"time":2529,"open":2530,"high":2531,"low":2532,"close":2533},"2024-10-03",52.19,52.66,52.16,52.43,{"symbol":5,"time":2535,"open":2536,"high":2537,"low":2538,"close":2539},"2024-10-02",52.4,52.84,52.13,52.62,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2544,"close":2545},"2024-10-01",53.11,53.2,52.31,52.74,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2506,"close":2550},"2024-09-30",53.02,53.31,53.22,{"symbol":5,"time":2552,"open":2553,"high":2550,"low":2554,"close":2548},"2024-09-27",53.04,52.86,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2519},"2024-09-26",53,53.29,52.76,{"symbol":5,"time":2561,"open":2562,"high":2515,"low":2520,"close":2506},"2024-09-25",52.57,{"symbol":5,"time":2564,"open":2565,"high":2562,"low":2566,"close":2567},"2024-09-24",52.21,52.01,52.52,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":2530},"2024-09-23",52.06,52.44,51.89,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-09-20",51.45,52.33,51.42,51.97,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2584},"2024-09-19",51.41,51.72,51.15,51.44,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-09-18",50.39,51.14,50.27,50.57,{"symbol":5,"time":2592,"open":2593,"high":2577,"low":2590,"close":2594},"2024-09-17",51.02,50.61,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2599,"close":2600},"2024-09-16",49.88,51.07,49.78,51.03,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-09-13",49.74,50.06,49.67,49.8,{"symbol":5,"time":2608,"open":2609,"high":2610,"low":2611,"close":2612},"2024-09-12",49.09,49.64,48.86,49.61,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2617,"close":2618},"2024-09-11",48.75,49.21,47.85,49.11,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":2623,"close":2621},"2024-09-10",48.79,48.97,48.44,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2628,"close":2629},"2024-09-09",48.47,49.15,48.26,48.7,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":2635},"2024-09-06",48.87,49.23,48.2,48.5,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2640,"close":2641},"2024-09-05",49.5,49.65,48.94,49.13,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2646,"close":2647},"2024-09-04",49.82,50.04,49.58,49.7,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2604},"2024-09-03",50.31,50.5,49.9,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2657,"close":2658},"2024-08-30",50.55,50.69,50.07,50.54,{"symbol":5,"time":2660,"open":2661,"high":2662,"low":2597,"close":2587},"2024-08-29",49.97,50.82,{"symbol":5,"time":2664,"open":2665,"high":2590,"low":2666,"close":2667},"2024-08-28",50.45,49.41,49.85,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2672,"close":2673},"2024-08-27",50.67,50.84,50.4,50.71,{"symbol":5,"time":2675,"open":2676,"high":2593,"low":2677,"close":2676},"2024-08-26",50.79,50.72,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":2683},"2024-08-23",50.51,50.77,50.32,50.74,{"symbol":5,"time":2685,"open":2677,"high":2686,"low":2687,"close":2688},"2024-08-22",50.93,50.18,50.22,{"symbol":5,"time":2690,"open":2691,"high":2655,"low":2692,"close":2665},"2024-08-21",50.29,50.03,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-08-20",49.98,50.37,49.6,50.24,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2695},"2024-08-19",49.33,49.99,49.3,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2635,"close":2708},"2024-08-16",48.64,49.73,49.46,{"symbol":5,"time":2710,"open":2615,"high":2711,"low":2712,"close":2713},"2024-08-15",50.28,48.16,48.53,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-08-14",45.14,45.74,45.04,45.44,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2724,"close":2725},"2024-08-13",44.98,45.39,44.89,45.37,{"symbol":5,"time":2727,"open":2728,"high":2717,"low":2729,"close":2730},"2024-08-12",45.53,44.5,44.86,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-08-09",45.7,46.06,45.24,45.47,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2739,"close":2741},"2024-08-08",45.28,46.27,45.83,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":2746,"close":2747},"2024-08-07",45.42,46.21,45.09,45.12,{"symbol":5,"time":2749,"open":2750,"high":2717,"low":2751,"close":2752},"2024-08-06",44.75,44.64,45.16,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2758},"2024-08-05",46.55,46.68,44.69,44.74,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2763,"close":2764},"2024-08-02",47.68,47.75,46.35,46.66,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2770},"2024-08-01",48.62,48.72,47.2,47.39,{"symbol":5,"time":2772,"open":2773,"high":2774,"low":2775,"close":2776},"2024-07-31",48.41,48.77,48.24,48.45,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":2782},"2024-07-30",48.19,48.55,47.89,48.14,{"symbol":5,"time":2784,"open":2785,"high":2786,"low":2787,"close":2788},"2024-07-29",47.82,48.21,47.44,47.99,{"symbol":5,"time":2790,"open":2791,"high":2792,"low":2793,"close":2794},"2024-07-26",47.32,48.01,47.24,47.88,{"symbol":5,"time":2796,"open":2797,"high":2779,"low":2798,"close":2793},"2024-07-25",47.37,47.06,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-07-24",46.54,47.04,46.24,46.85,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2809,"close":2810},"2024-07-23",46.75,46.78,46.34,46.36,{"symbol":5,"time":2812,"open":2791,"high":2813,"low":2814,"close":2815},"2024-07-22",47.38,46.77,46.82,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2820,"close":2791},"2024-07-19",48.09,48.1,47.14,{"symbol":5,"time":2822,"open":2823,"high":2706,"low":2824,"close":2825},"2024-07-18",48.15,47.98,48.04,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-07-17",47.46,48.74,47.35,48.52,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2024-07-16",47.45,47.97,47.22,47.42,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-07-15",47.41,47.49,46.79,47.4,{"symbol":5,"time":2845,"open":2808,"high":2846,"low":2847,"close":2813},"2024-07-12",47.86,46.65,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2850,"close":2852},"2024-07-11",46.18,46.91,46.76,{"symbol":5,"time":2854,"open":2734,"high":2855,"low":2741,"close":2740},"2024-07-10",46.29,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-07-09",46,46.1,45.65,45.8,{"symbol":5,"time":2863,"open":2763,"high":2808,"low":2864,"close":2734},"2024-07-08",45.95,{"symbol":5,"time":2866,"open":2867,"high":2852,"low":2868,"close":2847},"2024-07-05",46.43,46.31,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2802,"close":2873},"2024-07-03",47.15,47.52,47.09,{"symbol":5,"time":2875,"open":2843,"high":2876,"low":2877,"close":2878},"2024-07-02",47.79,46.96,47.28,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2830,"close":2872},"2024-07-01",47.48,47.84,{"symbol":5,"time":2884,"open":2885,"high":2846,"low":2886,"close":2887},"2024-06-28",47.55,47.34,47.51,{"symbol":5,"time":2889,"open":2808,"high":2887,"low":2814,"close":2834},"2024-06-27",{"symbol":5,"time":2891,"open":2798,"high":2840,"low":2892,"close":2893},"2024-06-26",46.8,46.86,{"symbol":5,"time":2895,"open":2896,"high":2785,"low":2897,"close":2813},"2024-06-25",47.27,46.99,{"symbol":5,"time":2899,"open":2841,"high":2900,"low":2901,"close":2878},"2024-06-24",47.78,47.02,{"symbol":5,"time":2903,"open":2904,"high":2882,"low":2905,"close":2906},"2024-06-21",47.1,47.05,47.29,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2024-06-20",45.91,46.87,45.86,46.72,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2915,"close":2917},"2024-06-18",45.5,45.99,45.97,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2024-06-17",45.4,45.71,44.95,45.69,{"symbol":5,"time":2925,"open":2926,"high":2921,"low":2927,"close":2928},"2024-06-14",45.32,44.97,45.68,{"symbol":5,"time":2930,"open":2744,"high":2931,"low":2747,"close":2932},"2024-06-13",45.55,45.52,{"symbol":5,"time":2934,"open":2916,"high":2935,"low":2723,"close":2936},"2024-06-12",46.08,45.62,{"symbol":5,"time":2938,"open":2923,"high":2939,"low":2940,"close":2941},"2024-06-11",45.93,45.36,45.77,{"symbol":5,"time":2943,"open":2861,"high":2911,"low":2944,"close":2945},"2024-06-10",45.27,45.85,{"symbol":5,"time":2947,"open":2864,"high":2855,"low":2948,"close":2949},"2024-06-07",45.79,45.84,{"symbol":5,"time":2951,"open":2952,"high":2953,"low":2954,"close":2955},"2024-06-06",45.94,46.39,45.78,46.23,{"symbol":5,"time":2957,"open":2872,"high":2958,"low":2959,"close":2960},"2024-06-05",47.63,45.64,46.02,{"symbol":5,"time":2962,"open":2847,"high":2963,"low":2964,"close":2837},"2024-06-04",47.6,46.51,{"symbol":5,"time":2966,"open":2912,"high":2814,"low":2967,"close":2847},"2024-06-03",46.28,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2972,"close":2973},"2024-05-31",46.14,46.57,46.01,46.5,{"symbol":5,"time":2975,"open":2859,"high":2976,"low":2858,"close":2977},"2024-05-30",46.46,46.12,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2945,"close":2935},"2024-05-29",45.9,46.33,{"symbol":5,"time":2983,"open":2984,"high":2985,"low":2986,"close":2967},"2024-05-28",46.15,46.89,45.98,{"symbol":5,"time":2988,"open":2989,"high":2892,"low":2990,"close":2991},"2024-05-24",46.63,46.38,46.42,{"symbol":5,"time":2993,"open":2871,"high":2994,"low":2964,"close":2995},"2024-05-23",47.19,46.6,{"symbol":5,"time":2997,"open":2904,"high":2882,"low":2802,"close":2998},"2024-05-22",47.43,{"symbol":5,"time":3000,"open":3001,"high":2871,"low":3002,"close":3003},"2024-05-21",47.12,46.61,46.94,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3008,"close":3009},"2024-05-20",48,48.07,47.01,47.13,{"symbol":5,"time":3011,"open":2628,"high":3012,"low":3013,"close":3014},"2024-05-17",48.56,48.11,48.17,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3014,"close":3019},"2024-05-16",50.08,50.11,48.34,{"symbol":5,"time":3021,"open":3022,"high":2707,"low":3023,"close":2605},"2024-05-15",49.19,48.73,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":3029},"2024-05-14",48.98,49.18,48.35,48.95,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3034,"close":3035},"2024-05-13",48.31,48.82,48.23,48.68,{"symbol":5,"time":3037,"open":3006,"high":2819,"low":3038,"close":3039},"2024-05-10",47.7,48.06,{"symbol":5,"time":3041,"open":3006,"high":2818,"low":3042,"close":2876},"2024-05-09",47.65,{"symbol":5,"time":3044,"open":2787,"high":2782,"low":3045,"close":3006},"2024-05-08",47.25,{"symbol":5,"time":3047,"open":3048,"high":2828,"low":3008,"close":2878},"2024-05-07",47.21,{"symbol":5,"time":3050,"open":2836,"high":2787,"low":3051,"close":3052},"2024-05-06",46.97,47.11,{"symbol":5,"time":3054,"open":2904,"high":2843,"low":3055,"close":3001},"2024-05-03",46.84,{"symbol":5,"time":3057,"open":3058,"high":3001,"low":2995,"close":2842},"2024-05-02",47.03,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":2756,"close":3055},"2024-05-01",46.7,47.57,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3051,"close":3067},"2024-04-30",47.61,47.69,46.98,{"symbol":5,"time":3069,"open":2788,"high":3032,"low":3070,"close":2900},"2024-04-29",47.58,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3065,"close":2846},"2024-04-26",47.64,48.28,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":2617,"close":2819},"2024-04-25",48.78,48.93,{"symbol":5,"time":3080,"open":3081,"high":3082,"low":3083,"close":3028},"2024-04-24",48.05,48.38,47.92,{"symbol":5,"time":3085,"open":2782,"high":3086,"low":3039,"close":3087},"2024-04-23",48.46,48.32,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3006,"close":2782},"2024-04-22",48.49,48.59,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":3087},"2024-04-19",48.39,48.43,48.03,{"symbol":5,"time":3098,"open":2773,"high":2773,"low":2794,"close":3013},"2024-04-18",{"symbol":5,"time":3100,"open":3006,"high":3074,"low":3101,"close":2876},"2024-04-17",47.71,{"symbol":5,"time":3103,"open":2626,"high":3104,"low":2882,"close":3083},"2024-04-16",48.51,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":2634,"close":2775},"2024-04-15",49.72,49.79,{"symbol":5,"time":3110,"open":2616,"high":2633,"low":2623,"close":3090},"2024-04-12",{"symbol":5,"time":3112,"open":3113,"high":3114,"low":3115,"close":3116},"2024-04-11",49.32,49.59,49,49.53,{"symbol":5,"time":3118,"open":2707,"high":3119,"low":3120,"close":2616},"2024-04-10",49.77,48.81,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":2831,"close":3125},"2024-04-09",48.84,50.2,50.01,{"symbol":5,"time":3127,"open":2779,"high":3128,"low":2712,"close":2775},"2024-04-08",48.66,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":2781,"close":2780},"2024-04-05",47.96,48.67,{"symbol":5,"time":3134,"open":2609,"high":3135,"low":2825,"close":3013},"2024-04-04",49.55,{"symbol":5,"time":3137,"open":3138,"high":3139,"low":3128,"close":2829},"2024-04-03",48.8,49.22,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":2627,"close":3144},"2024-04-02",49.96,50.09,49.36,{"symbol":5,"time":3146,"open":3142,"high":3124,"low":3147,"close":2645},"2024-04-01",49.87,{"symbol":5,"time":3149,"open":3150,"high":3124,"low":3151,"close":3152},"2024-03-28",49.89,49.81,49.91,{"symbol":5,"time":3154,"open":3119,"high":2652,"low":2666,"close":3119},"2024-03-27",{"symbol":5,"time":3156,"open":3135,"high":3151,"low":3157,"close":3135},"2024-03-26",49.48,{"symbol":5,"time":3159,"open":3160,"high":3161,"low":3162,"close":3163},"2024-03-25",49.56,49.76,49.29,49.68,{"symbol":5,"time":3165,"open":3166,"high":3167,"low":3107,"close":2599},"2024-03-22",50.05,50.1,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":3160,"close":2597},"2024-03-21",49.71,50.19,{"symbol":5,"time":3173,"open":3174,"high":2646,"low":2640,"close":3135},"2024-03-20",49.04,{"symbol":5,"time":3176,"open":3177,"high":2697,"low":2622,"close":3178},"2024-03-19",49.12,49.14,{"symbol":5,"time":3180,"open":3139,"high":3181,"low":3026,"close":3182},"2024-03-18",49.66,49.27,{"symbol":5,"time":3184,"open":3108,"high":3142,"low":3185,"close":3078},"2024-03-15",48.9,{"symbol":5,"time":3187,"open":2589,"high":3188,"low":2697,"close":3108},"2024-03-14",50.35,{"symbol":5,"time":3190,"open":2692,"high":3191,"low":3192,"close":3018},"2024-03-13",50.15,49.83,{"symbol":5,"time":3194,"open":2658,"high":2655,"low":3150,"close":2657},"2024-03-12",{"symbol":5,"time":3196,"open":3107,"high":3197,"low":2646,"close":2688},"2024-03-11",50.3,{"symbol":5,"time":3199,"open":2632,"high":2599,"low":3200,"close":2638},"2024-03-08",48.85,{"symbol":5,"time":3202,"open":3203,"high":3157,"low":3204,"close":3185},"2024-03-07",49.44,48.83,{"symbol":5,"time":3206,"open":3026,"high":2666,"low":2622,"close":3207},"2024-03-06",49.17,{"symbol":5,"time":3209,"open":3174,"high":3210,"low":3211,"close":3029},"2024-03-05",49.07,48.57,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3034,"close":2641},"2024-03-04",48.37,49.47,{"symbol":5,"time":3217,"open":3013,"high":3218,"low":3219,"close":3220},"2024-03-01",48.42,47.66,48.4,{"symbol":5,"time":3222,"open":2779,"high":3223,"low":3224,"close":3214},"2024-02-29",48.48,48.13,{"symbol":5,"time":3226,"open":2634,"high":3223,"low":2792,"close":3039},"2024-02-28",{"symbol":5,"time":3228,"open":2823,"high":2776,"low":3229,"close":3032},"2024-02-27",48.02,{"symbol":5,"time":3231,"open":3200,"high":3185,"low":3232,"close":3220},"2024-02-26",48.36,{"symbol":5,"time":3234,"open":2767,"high":3178,"low":2635,"close":2611},"2024-02-23",{"symbol":5,"time":3236,"open":3237,"high":2629,"low":2823,"close":3211},"2024-02-22",48.27,{"symbol":5,"time":3239,"open":2776,"high":2831,"low":3240,"close":3223},"2024-02-21",47.9,{"symbol":5,"time":3242,"open":2835,"high":2626,"low":2617,"close":3074},"2024-02-20",{"symbol":5,"time":3244,"open":2615,"high":3245,"low":3094,"close":2623},"2024-02-16",49.08,{"symbol":5,"time":3247,"open":2628,"high":3248,"low":2779,"close":3249},"2024-02-15",49.69,49.06,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3135,"close":2711},"2024-02-14",49.57,50.34,{"symbol":5,"time":3255,"open":3256,"high":3257,"low":3178,"close":2610},"2024-02-13",49.62,49.94,{"symbol":5,"time":3259,"open":2692,"high":3124,"low":3116,"close":2702},"2024-02-12",{"symbol":5,"time":3261,"open":3262,"high":3263,"low":3264,"close":3265},"2024-02-09",49.93,50.26,49.63,50.13,{"symbol":5,"time":3267,"open":2652,"high":2702,"low":3135,"close":3268},"2024-02-08",49.95,{"symbol":5,"time":3270,"open":3197,"high":3188,"low":2708,"close":3119},"2024-02-07",{"symbol":5,"time":3272,"open":2650,"high":2594,"low":3108,"close":2695},"2024-02-06",{"symbol":5,"time":3274,"open":3257,"high":3191,"low":3275,"close":3276},"2024-02-05",49.26,49.51,{"symbol":5,"time":3278,"open":3279,"high":3280,"low":3256,"close":2687},"2024-02-02",50.14,50.38,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":2644,"close":2687},"2024-02-01",50.23,50.46,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":2657,"close":2687},"2024-01-31",51.85,51.94,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":3293,"close":3294},"2024-01-30",52.3,52.42,52,52.24,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":3299,"close":3300},"2024-01-29",51.84,52.39,51.83,52.29,{"symbol":5,"time":3302,"open":3292,"high":2539,"low":3303,"close":3304},"2024-01-26",51.99,52.14,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3307,"close":2576},"2024-01-25",51.75,52.56,{"symbol":5,"time":3310,"open":3293,"high":3293,"low":3311,"close":3312},"2024-01-24",51.21,51.31,{"symbol":5,"time":3314,"open":3315,"high":3316,"low":3317,"close":3318},"2024-01-23",51.39,51.82,51.3,51.76,{"symbol":5,"time":3320,"open":3321,"high":3322,"low":2581,"close":3323},"2024-01-22",51.55,51.78,51.57,{"symbol":5,"time":3325,"open":3326,"high":3315,"low":3327,"close":3328},"2024-01-19",50.75,50.73,51.27,{"symbol":5,"time":3330,"open":3197,"high":3331,"low":2711,"close":3326},"2024-01-18",50.8,{"symbol":5,"time":3333,"open":2698,"high":3334,"low":3152,"close":3197},"2024-01-17",50.43,{"symbol":5,"time":3336,"open":3337,"high":3338,"low":2657,"close":3338},"2024-01-16",50.25,50.59,{"symbol":5,"time":3340,"open":2651,"high":2662,"low":3197,"close":3253},"2024-01-12",{"symbol":5,"time":3342,"open":2665,"high":2651,"low":2645,"close":3343},"2024-01-11",50.44,{"symbol":5,"time":3345,"open":3346,"high":2682,"low":2644,"close":2698},"2024-01-10",50,{"symbol":5,"time":3348,"open":3142,"high":2645,"low":3349,"close":3152},"2024-01-09",49.43,{"symbol":5,"time":3351,"open":3352,"high":2651,"low":3248,"close":3284},"2024-01-08",49.75,{"symbol":5,"time":3354,"open":2687,"high":2696,"low":3147,"close":3143},"2024-01-05",{"symbol":5,"time":3356,"open":3343,"high":2680,"low":2702,"close":3017},"2024-01-04",{"symbol":5,"time":3358,"open":3359,"high":3360,"low":3257,"close":2680},"2024-01-03",50.17,50.68,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":3337,"close":2680},"2024-01-02",50.49,50.86,{"symbol":5,"time":3366,"open":2665,"high":3338,"low":2688,"close":3367},"2023-12-29",50.52,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3372,"close":3373},"2023-12-28",50.58,50.63,50.42,50.48,{"symbol":5,"time":3375,"open":3197,"high":3376,"low":2711,"close":3343},"2023-12-27",50.56,{"symbol":5,"time":3378,"open":3018,"high":2672,"low":3166,"close":2711},"2023-12-26",{"symbol":5,"time":3380,"open":3381,"high":2587,"low":3381,"close":3143},"2023-12-22",49.84,{"symbol":5,"time":3383,"open":3262,"high":2695,"low":3384,"close":2647},"2023-12-21",49.38,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3108,"close":2606},"2023-12-20",50.12,50.33,{"symbol":5,"time":3390,"open":2696,"high":3284,"low":3381,"close":2687},"2023-12-19",{"symbol":5,"time":3392,"open":3393,"high":3197,"low":3394,"close":2698},"2023-12-18",49.92,49.4,{"symbol":5,"time":3396,"open":3397,"high":3262,"low":3349,"close":3147},"2023-12-15",49.49,{"symbol":5,"time":3399,"open":3346,"high":3125,"low":3207,"close":3203},"2023-12-14",{"symbol":5,"time":3401,"open":3402,"high":2647,"low":3120,"close":3248},"2023-12-13",49.24,{"symbol":5,"time":3404,"open":2646,"high":3114,"low":2618,"close":2701},"2023-12-12",{"symbol":5,"time":3406,"open":2640,"high":3203,"low":3200,"close":3407},"2023-12-11",49.39,{"symbol":5,"time":3409,"open":3074,"high":3091,"low":2786,"close":3082},"2023-12-08",{"symbol":5,"time":3411,"open":3412,"high":3232,"low":3413,"close":2628},"2023-12-07",47.91,47.8,{"symbol":5,"time":3415,"open":3007,"high":2786,"low":3042,"close":3038},"2023-12-06",{"symbol":5,"time":3417,"open":2762,"high":3131,"low":3418,"close":3419},"2023-12-05",47.59,47.93,{"symbol":5,"time":3421,"open":3039,"high":3422,"low":2900,"close":3081},"2023-12-04",48.18,{"symbol":5,"time":3424,"open":3074,"high":3077,"low":3229,"close":2626},"2023-12-01",{"symbol":5,"time":3426,"open":2779,"high":2635,"low":3427,"close":3082},"2023-11-30",47.94,{"symbol":5,"time":3429,"open":3013,"high":2623,"low":3096,"close":3081},"2023-11-29",{"symbol":5,"time":3431,"open":3432,"high":2779,"low":3433,"close":2617},"2023-11-28",47.95,47.81,{"symbol":5,"time":3435,"open":3436,"high":3214,"low":3412,"close":3419},"2023-11-27",48.33,{"symbol":5,"time":3438,"open":2818,"high":3220,"low":3081,"close":3232},"2023-11-24",{"symbol":5,"time":3440,"open":3441,"high":3028,"low":3432,"close":3441},"2023-11-22",48.08,{"symbol":5,"time":3443,"open":3237,"high":3028,"low":3219,"close":3413},"2023-11-21",{"symbol":5,"time":3445,"open":3446,"high":3214,"low":2885,"close":3237},"2023-11-20",47.56,{"symbol":5,"time":3448,"open":3081,"high":3232,"low":3449,"close":3450},"2023-11-17",47.73,47.76,{"symbol":5,"time":3452,"open":2840,"high":3039,"low":3453,"close":2825},"2023-11-16",46.2,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":2553,"close":3458},"2023-11-15",53.27,53.43,53.28,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3461,"close":3463},"2023-11-14",52.47,53.37,53.17,{"symbol":5,"time":3465,"open":3466,"high":2512,"low":3467,"close":3468},"2023-11-13",52.48,52.09,52.23,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":3473,"close":3474},"2023-11-10",52.25,52.63,51.93,52.59,{"symbol":5,"time":3476,"open":3477,"high":2562,"low":3307,"close":3293},"2023-11-09",52.12,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":2513,"close":2557},"2023-11-08",53.39,53.5,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":3486,"close":3487},"2023-11-07",53.34,53.44,52.97,53.13,{"symbol":5,"time":3489,"open":3486,"high":3490,"low":3491,"close":2558},"2023-11-06",53.3,52.88,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3472,"close":3496},"2023-11-03",53.26,53.45,53.01,{"symbol":5,"time":3498,"open":3499,"high":2524,"low":3500,"close":2527},"2023-11-02",52.32,52.18,{"symbol":5,"time":3502,"open":3503,"high":3504,"low":3505,"close":2530},"2023-11-01",52.04,52.28,51.8,{"symbol":5,"time":3507,"open":3307,"high":3508,"low":3509,"close":2538},"2023-10-31",52.17,51.68,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":3514,"close":3323},"2023-10-30",51.35,51.64,51.09,{"symbol":5,"time":3516,"open":3513,"high":3517,"low":3518,"close":3519},"2023-10-27",52.15,51.4,51.56,{"symbol":5,"time":3521,"open":3522,"high":2538,"low":3312,"close":3523},"2023-10-26",51.87,51.37,{"symbol":5,"time":3525,"open":2542,"high":3462,"low":2576,"close":2536},"2023-10-25",{"symbol":5,"time":3527,"open":3528,"high":3529,"low":2570,"close":3496},"2023-10-24",52.26,53.05,{"symbol":5,"time":3531,"open":3532,"high":2519,"low":2532,"close":2514},"2023-10-23",52.82,{"symbol":5,"time":3534,"open":3480,"high":3535,"low":2524,"close":3536},"2023-10-20",53.59,52.93,{"symbol":5,"time":3538,"open":3539,"high":3540,"low":2543,"close":3541},"2023-10-19",53.76,53.93,53.32,{"symbol":5,"time":3543,"open":2491,"high":3544,"low":3545,"close":3546},"2023-10-18",54.19,53.6,53.77,{"symbol":5,"time":3548,"open":2491,"high":3549,"low":3463,"close":3550},"2023-10-17",53.98,53.94,{"symbol":5,"time":3552,"open":3553,"high":1881,"low":3554,"close":3555},"2023-10-16",54.07,54.04,54.16,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":3485,"close":3546},"2023-10-13",53.88,54.12,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":3564,"close":3565},"2023-10-12",54.02,54.22,53.51,53.85,{"symbol":5,"time":3567,"open":3540,"high":3568,"low":3569,"close":3570},"2023-10-11",54.13,53.35,53.66,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3575,"close":3576},"2023-10-10",53.96,54.09,53.65,53.87,{"symbol":5,"time":3578,"open":3569,"high":3573,"low":3579,"close":2486},"2023-10-09",53.25,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":2545,"close":3495},"2023-10-06",52.99,53.75,{"symbol":5,"time":3585,"open":3586,"high":3587,"low":2518,"close":3588},"2023-10-05",53.4,53.47,53.07,{"symbol":5,"time":3590,"open":3570,"high":3565,"low":2550,"close":3495},"2023-10-04",{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3569,"close":3575},"2023-10-03",53.86,53.89,{"symbol":5,"time":3596,"open":3597,"high":3598,"low":2501,"close":3599},"2023-10-02",53.84,54.4,54.39,{"symbol":5,"time":3601,"open":3555,"high":3602,"low":3481,"close":3539},"2023-09-29",54.2,{"symbol":5,"time":3604,"open":3462,"high":3544,"low":3569,"close":3558},"2023-09-28",{"symbol":5,"time":3606,"open":3607,"high":3462,"low":3608,"close":2543},"2023-09-27",52.89,52.53,{"symbol":5,"time":3610,"open":3611,"high":3490,"low":2518,"close":3612},"2023-09-26",53.18,52.71,{"symbol":5,"time":3614,"open":3615,"high":2507,"low":3616,"close":3617},"2023-09-25",53.46,53.16,53.48,{"symbol":5,"time":3619,"open":3586,"high":1886,"low":2543,"close":3620},"2023-09-22",53.57,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":2519,"close":3484},"2023-09-21",53.41,54.1,[3626,3632,3637,3642,3647,3652,3657,3662,3667,3672,3677,3682,3687,3692,3696,3701,3706,3711,3716,3721,3726,3729,3734,3738,3743,3748,3753,3758,3763,3768,3773,3778,3783,3788,3793,3798,3803,3808,3813,3818,3823,3828,3833,3838,3843,3848,3853,3858,3863,3868,3873,3878,3883,3888,3892,3897,3901,3906,3911,3915,3919,3924,3929,3934,3939,3944,3949,3954,3959,3964,3969,3974,3978,3983,3988,3992,3997,4002,4006,4011,4016,4021,4026,4031,4036,4041,4045,4050,4055,4060,4064,4068,4073,4078,4082,4087,4092,4097,4102,4107,4112,4117,4122,4127,4132,4137,4142,4146,4151,4156,4161,4166,4171,4176,4181,4186,4191,4196,4201,4206,4211,4216,4221,4226,4231,4236,4241,4246,4251,4256,4261,4266,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4321,4326,4331,4336,4341,4346,4351,4356,4361,4365,4370,4375,4380,4385,4390,4395,4400,4404,4409,4413,4418,4423,4428,4433,4438,4443,4447,4450,4455,4460,4464,4468,4471,4475,4479,4484,4487,4492,4497,4502,4507,4511,4516,4521,4525,4529,4533,4538,4543,4548,4552,4557,4561,4566,4571,4576,4581,4586,4590,4595,4600,4605,4610,4615,4620,4625,4630,4634,4638,4643,4646,4651,4656,4661,4666,4670,4672,4676,4681,4686,4690,4695,4699,4704,4709,4714,4717,4722,4727,4732,4737,4740,4745,4750,4755,4759,4764,4768,4773,4777,4782,4787,4792,4797,4802,4807,4812,4816,4820,4824,4829,4834,4839,4844,4849,4854,4859,4864,4869,4873,4878,4883,4888,4893,4897],{"symbol":3627,"time":17,"open":3628,"high":3629,"low":3630,"close":3631},"SPY",761.31,762,757.97,761.69,{"symbol":3627,"time":23,"open":3633,"high":3634,"low":3635,"close":3636},763.15,763.57,759.96,762.6,{"symbol":3627,"time":29,"open":3638,"high":3639,"low":3640,"close":3641},759.5,761.67,749.6,754.05,{"symbol":3627,"time":35,"open":3643,"high":3644,"low":3645,"close":3646},760.12,760.35,756.15,757.39,{"symbol":3627,"time":41,"open":3648,"high":3649,"low":3650,"close":3651},759,763.52,757.93,760.88,{"symbol":3627,"time":47,"open":3653,"high":3654,"low":3655,"close":3656},764.72,766.38,763.6,764.29,{"symbol":3627,"time":53,"open":3658,"high":3659,"low":3660,"close":3661},758.03,760.11,756.64,757.83,{"symbol":3627,"time":59,"open":3663,"high":3664,"low":3665,"close":3666},764.08,764.47,760.94,762.4,{"symbol":3627,"time":65,"open":3668,"high":3669,"low":3670,"close":3671},769.07,769.7,765.14,765.96,{"symbol":3627,"time":71,"open":3673,"high":3674,"low":3675,"close":3676},772.01,772.87,769,770.19,{"symbol":3627,"time":76,"open":3678,"high":3679,"low":3680,"close":3681},767.9,774.03,767.45,773.17,{"symbol":3627,"time":82,"open":3683,"high":3684,"low":3685,"close":3686},762.45,766.43,761.73,765.16,{"symbol":3627,"time":88,"open":3688,"high":3689,"low":3690,"close":3691},762.01,764.67,759.48,761.78,{"symbol":3627,"time":94,"open":3693,"high":3694,"low":3653,"close":3695},767.33,768,767.05,{"symbol":3627,"time":100,"open":3697,"high":3698,"low":3699,"close":3700},771.76,775.3,768.31,769.35,{"symbol":3627,"time":106,"open":3702,"high":3703,"low":3704,"close":3705},768.5,772.36,767.16,771.1,{"symbol":3627,"time":111,"open":3707,"high":3708,"low":3709,"close":3710},764.73,767.35,763.93,766.08,{"symbol":3627,"time":117,"open":3712,"high":3713,"low":3714,"close":3715},766.16,766.78,763.05,765.91,{"symbol":3627,"time":122,"open":3717,"high":3718,"low":3719,"close":3720},764.78,765.22,762.08,763.47,{"symbol":3627,"time":127,"open":3722,"high":3723,"low":3724,"close":3725},766.05,767.85,764.17,765.72,{"symbol":3627,"time":133,"open":3671,"high":3727,"low":3728,"close":3636},768.15,762.04,{"symbol":3627,"time":139,"open":3730,"high":3731,"low":3732,"close":3733},770.36,772.47,768.1,769.06,{"symbol":3627,"time":144,"open":3735,"high":3736,"low":3737,"close":3680},768.7,769.5,766.92,{"symbol":3627,"time":148,"open":3739,"high":3740,"low":3741,"close":3742},776.18,776.78,772.51,772.67,{"symbol":3627,"time":153,"open":3744,"high":3745,"low":3746,"close":3747},778.54,778.8,775.43,776.34,{"symbol":3627,"time":158,"open":3749,"high":3750,"low":3751,"close":3752},774.87,779.37,774.11,777.88,{"symbol":3627,"time":164,"open":3754,"high":3755,"low":3756,"close":3757},774.71,774.9,771.28,772.49,{"symbol":3627,"time":170,"open":3759,"high":3760,"low":3761,"close":3762},774.53,774.61,769.2,770.56,{"symbol":3627,"time":176,"open":3764,"high":3765,"low":3766,"close":3767},772.6,775.05,771.62,773.03,{"symbol":3627,"time":182,"open":3769,"high":3770,"low":3771,"close":3772},771.02,773.92,769.61,773.26,{"symbol":3627,"time":188,"open":3774,"high":3775,"low":3776,"close":3777},770.21,771.82,767.46,768.56,{"symbol":3627,"time":194,"open":3779,"high":3780,"low":3781,"close":3782},775.85,776.85,769.51,769.79,{"symbol":3627,"time":200,"open":3784,"high":3785,"low":3786,"close":3787},760.63,773.41,760.52,771.33,{"symbol":3627,"time":206,"open":3789,"high":3790,"low":3791,"close":3792},749.44,758.58,748.8,757.67,{"symbol":3627,"time":212,"open":3794,"high":3795,"low":3796,"close":3797},744.68,748.9,737.68,747.03,{"symbol":3627,"time":218,"open":3799,"high":3800,"low":3801,"close":3802},736.05,742.45,734.59,741.69,{"symbol":3627,"time":224,"open":3804,"high":3805,"low":3806,"close":3807},739.97,742.68,729.1,729.46,{"symbol":3627,"time":230,"open":3809,"high":3810,"low":3811,"close":3812},739.19,742.79,735.98,740.86,{"symbol":3627,"time":236,"open":3814,"high":3815,"low":3816,"close":3817},744.91,745.53,735.87,739.09,{"symbol":3627,"time":242,"open":3819,"high":3820,"low":3821,"close":3822},738.51,743.72,737.29,738.93,{"symbol":3627,"time":247,"open":3824,"high":3825,"low":3826,"close":3827},739.37,742.56,735.21,738.18,{"symbol":3627,"time":253,"open":3829,"high":3830,"low":3831,"close":3832},746.62,750.02,746.37,747.41,{"symbol":3627,"time":259,"open":3834,"high":3835,"low":3836,"close":3837},746.29,749.04,744.18,748.28,{"symbol":3627,"time":265,"open":3839,"high":3840,"low":3841,"close":3842},747.06,748.73,741.51,742.09,{"symbol":3627,"time":271,"open":3844,"high":3845,"low":3846,"close":3847},742.08,747.29,740.8,743.29,{"symbol":3627,"time":276,"open":3849,"high":3850,"low":3851,"close":3852},752.76,754.57,747.88,750.72,{"symbol":3627,"time":282,"open":3854,"high":3855,"low":3856,"close":3857},754.24,755.58,750.2,754.81,{"symbol":3627,"time":287,"open":3859,"high":3860,"low":3861,"close":3862},750.91,753.34,748.66,751.83,{"symbol":3627,"time":293,"open":3864,"high":3865,"low":3866,"close":3867},752.47,753.91,748,749.17,{"symbol":3627,"time":299,"open":3869,"high":3870,"low":3871,"close":3872},752.05,755.42,748.1,754.95,{"symbol":3627,"time":305,"open":3874,"high":3875,"low":3876,"close":3877},747.35,751.97,745.59,751.71,{"symbol":3627,"time":310,"open":3879,"high":3880,"low":3881,"close":3882},743.16,746.15,739.51,745.4,{"symbol":3627,"time":314,"open":3884,"high":3885,"low":3886,"close":3887},750.22,750.96,745.21,747.71,{"symbol":3627,"time":320,"open":3889,"high":3890,"low":3832,"close":3891},748.74,752.41,751.28,{"symbol":3627,"time":326,"open":3893,"high":3894,"low":3895,"close":3896},747.4,751.31,740.03,744.78,{"symbol":3627,"time":330,"open":3898,"high":3789,"low":3899,"close":3900},745,742.38,745.76,{"symbol":3627,"time":336,"open":3902,"high":3903,"low":3904,"close":3905},741.29,748.02,740.89,746.77,{"symbol":3627,"time":342,"open":3907,"high":3908,"low":3909,"close":3910},736.53,741.56,732.09,741,{"symbol":3627,"time":348,"open":3912,"high":3907,"low":3913,"close":3914},728.95,716.58,728.99,{"symbol":3627,"time":353,"open":3916,"high":3824,"low":3917,"close":3918},738.91,729.6,734.3,{"symbol":3627,"time":359,"open":3920,"high":3921,"low":3922,"close":3923},735.17,739.95,730.84,733.24,{"symbol":3627,"time":365,"open":3925,"high":3926,"low":3927,"close":3928},733.81,739.63,732.3,733.58,{"symbol":3627,"time":371,"open":3930,"high":3931,"low":3932,"close":3933},747.7,750.18,743.13,744.39,{"symbol":3627,"time":376,"open":3935,"high":3936,"low":3937,"close":3938},747.76,748.23,743.86,746.74,{"symbol":3627,"time":382,"open":3940,"high":3941,"low":3942,"close":3943},751.29,752.15,739.22,740.96,{"symbol":3627,"time":388,"open":3945,"high":3946,"low":3947,"close":3948},754.55,755.44,749.88,750.33,{"symbol":3627,"time":394,"open":3950,"high":3951,"low":3952,"close":3953},751.85,756.68,751.76,754.83,{"symbol":3627,"time":399,"open":3955,"high":3956,"low":3957,"close":3958},740.71,744.44,735.03,741.75,{"symbol":3627,"time":405,"open":3960,"high":3961,"low":3962,"close":3963},728.76,740,724.41,737.76,{"symbol":3627,"time":410,"open":3965,"high":3966,"low":3967,"close":3968},733.39,738.38,725.33,725.43,{"symbol":3627,"time":416,"open":3970,"high":3971,"low":3972,"close":3973},743.63,746.9,722.59,737.05,{"symbol":3627,"time":422,"open":3975,"high":3976,"low":3977,"close":3942},743.36,745.34,738.19,{"symbol":3627,"time":428,"open":3979,"high":3980,"low":3981,"close":3982},752.31,752.82,735.53,737.55,{"symbol":3627,"time":434,"open":3984,"high":3985,"low":3986,"close":3987},752.1,758.31,751.47,757.09,{"symbol":3627,"time":440,"open":3989,"high":3990,"low":3991,"close":3854},758.15,758.8,753.57,{"symbol":3627,"time":446,"open":3993,"high":3994,"low":3995,"close":3996},757.03,760.4,756.75,759.57,{"symbol":3627,"time":451,"open":3998,"high":3999,"low":4000,"close":4001},755.36,760.28,754.69,758.54,{"symbol":3627,"time":457,"open":4003,"high":4004,"low":4000,"close":4005},755.9,758.08,756.48,{"symbol":3627,"time":461,"open":4007,"high":4008,"low":4009,"close":4010},750.25,755.15,749.23,754.6,{"symbol":3627,"time":467,"open":4012,"high":4013,"low":4014,"close":4015},750.88,751.38,748.22,750.46,{"symbol":3627,"time":473,"open":4017,"high":4018,"low":4019,"close":4020},750.01,752.13,748.37,750.59,{"symbol":3627,"time":477,"open":4022,"high":4023,"low":4024,"close":4025},746.24,748.94,744.48,745.64,{"symbol":3627,"time":483,"open":4027,"high":4028,"low":4029,"close":4030},738.64,744.87,737.03,742.72,{"symbol":3627,"time":487,"open":4032,"high":4033,"low":4034,"close":4035},735.71,741.87,733.89,741.25,{"symbol":3627,"time":492,"open":4037,"high":4038,"low":4039,"close":4040},734.78,737.65,731.53,733.73,{"symbol":3627,"time":497,"open":4042,"high":4043,"low":3965,"close":4044},739.83,741.42,738.65,{"symbol":3627,"time":501,"open":4046,"high":4047,"low":4048,"close":4049},741.79,743.46,737.96,739.17,{"symbol":3627,"time":507,"open":4051,"high":4052,"low":4053,"close":4054},743.65,749.53,743.56,748.17,{"symbol":3627,"time":513,"open":4056,"high":4057,"low":4058,"close":4059},738.47,743.91,735.47,742.31,{"symbol":3627,"time":519,"open":4061,"high":4062,"low":4063,"close":3827},736.89,738.84,731.83,{"symbol":3627,"time":524,"open":4065,"high":4066,"low":4065,"close":4067},736.45,740.79,739.3,{"symbol":3627,"time":530,"open":4069,"high":4070,"low":4071,"close":4072},734.93,738.08,734.57,737.62,{"symbol":3627,"time":536,"open":4074,"high":4075,"low":4076,"close":4077},735.05,736.13,729.75,731.58,{"symbol":3627,"time":542,"open":4079,"high":3801,"low":4080,"close":4081},728.16,727.82,733.83,{"symbol":3627,"time":548,"open":4083,"high":4084,"low":4085,"close":4086},721.77,725.04,721.49,723.77,{"symbol":3627,"time":554,"open":4088,"high":4089,"low":4090,"close":4091},720.07,722.12,714.99,718.01,{"symbol":3627,"time":560,"open":4093,"high":4094,"low":4095,"close":4096},721.25,724.87,720.47,720.65,{"symbol":3627,"time":565,"open":4098,"high":4099,"low":4100,"close":4101},714.63,719.79,710.45,718.66,{"symbol":3627,"time":571,"open":4103,"high":4104,"low":4105,"close":4106},711,712.2,708.37,711.58,{"symbol":3627,"time":577,"open":4108,"high":4109,"low":4110,"close":4111},711.82,712.88,709.25,711.69,{"symbol":3627,"time":582,"open":4113,"high":4114,"low":4115,"close":4116},713.17,715.63,712.3,715.17,{"symbol":3627,"time":588,"open":4118,"high":4119,"low":4120,"close":4121},710.75,714.47,709.01,713.94,{"symbol":3627,"time":593,"open":4123,"high":4124,"low":4125,"close":4126},709.5,712.36,702.28,708.45,{"symbol":3627,"time":598,"open":4128,"high":4129,"low":4130,"close":4131},709.15,711.45,708.22,711.21,{"symbol":3627,"time":604,"open":4133,"high":4134,"low":4135,"close":4136},710.28,711.28,702.64,704.08,{"symbol":3627,"time":609,"open":4138,"high":4139,"low":4140,"close":4141},708.78,709.91,706.14,708.72,{"symbol":3627,"time":615,"open":4140,"high":4143,"low":4144,"close":4145},712.39,705.76,710.14,{"symbol":3627,"time":621,"open":4147,"high":4148,"low":4149,"close":4150},701.06,702.78,698.53,701.66,{"symbol":3627,"time":627,"open":4152,"high":4153,"low":4154,"close":4155},695.26,700.28,694.2,699.94,{"symbol":3627,"time":633,"open":4157,"high":4158,"low":4159,"close":4160},687.69,694.58,687.66,694.46,{"symbol":3627,"time":639,"open":4162,"high":4163,"low":4164,"close":4165},677.41,686.3,676.58,686.1,{"symbol":3627,"time":645,"open":4167,"high":4168,"low":4169,"close":4170},681.32,682.03,678.45,679.46,{"symbol":3627,"time":651,"open":4172,"high":4173,"low":4174,"close":4175},674.84,681.16,673.77,679.91,{"symbol":3627,"time":657,"open":4177,"high":4178,"low":4179,"close":4180},676.39,677.08,671.46,676.01,{"symbol":3627,"time":663,"open":4182,"high":4183,"low":4184,"close":4185},656.65,659.61,651.06,659.22,{"symbol":3627,"time":669,"open":4187,"high":4188,"low":4189,"close":4190},655.86,659.72,655.52,658.93,{"symbol":3627,"time":675,"open":4192,"high":4193,"low":4194,"close":4195},646.42,658.2,645.11,655.83,{"symbol":3627,"time":680,"open":4197,"high":4198,"low":4199,"close":4200},653.9,658.52,653,655.24,{"symbol":3627,"time":685,"open":4202,"high":4203,"low":4204,"close":4205},638.94,651.54,637.98,650.34,{"symbol":3627,"time":691,"open":4207,"high":4208,"low":4209,"close":4210},640.11,640.37,629.28,631.97,{"symbol":3627,"time":697,"open":4212,"high":4213,"low":4214,"close":4215},642.5,642.66,633.11,634.09,{"symbol":3627,"time":703,"open":4217,"high":4218,"low":4219,"close":4220},652.06,654.85,644.82,645.09,{"symbol":3627,"time":709,"open":4222,"high":4223,"low":4224,"close":4225},658.67,660.89,654.24,656.82,{"symbol":3627,"time":714,"open":4227,"high":4228,"low":4229,"close":4230},651.32,657.03,649.88,653.18,{"symbol":3627,"time":720,"open":4232,"high":4233,"low":4234,"close":4235},658.07,662.62,653.94,655.38,{"symbol":3627,"time":726,"open":4237,"high":4238,"low":4239,"close":4240},656.51,656.69,644.72,648.57,{"symbol":3627,"time":732,"open":4242,"high":4243,"low":4244,"close":4245},656.97,662.98,655.17,659.8,{"symbol":3627,"time":738,"open":4247,"high":4248,"low":4249,"close":4250},668.36,669.72,661.19,661.43,{"symbol":3627,"time":744,"open":4252,"high":4253,"low":4254,"close":4255},672.39,674.44,669.7,670.79,{"symbol":3627,"time":749,"open":4257,"high":4258,"low":4259,"close":4260},668.38,672.07,667.12,669.03,{"symbol":3627,"time":754,"open":4262,"high":4263,"low":4264,"close":4265},669.27,672.34,661.36,662.29,{"symbol":3627,"time":760,"open":4267,"high":4268,"low":4269,"close":4270},671.16,671.65,665.87,666.06,{"symbol":3627,"time":764,"open":4272,"high":4273,"low":4274,"close":4275},677.58,680.08,673.34,676.33,{"symbol":3627,"time":770,"open":4277,"high":4278,"low":4279,"close":4280},677.72,683.36,674.76,677.18,{"symbol":3627,"time":776,"open":4282,"high":4283,"low":4284,"close":4285},666.39,679.92,662.39,678.27,{"symbol":3627,"time":782,"open":4287,"high":4288,"low":4289,"close":4290},673.41,676.11,669.76,672.38,{"symbol":3627,"time":787,"open":4292,"high":4293,"low":4294,"close":4295},682.08,685.53,675.61,681.31,{"symbol":3627,"time":793,"open":4297,"high":4298,"low":4299,"close":4300},681.63,687.09,679.62,685.13,{"symbol":3627,"time":799,"open":4302,"high":4303,"low":4304,"close":4305},675.06,682.61,669.66,680.33,{"symbol":3627,"time":805,"open":4307,"high":4308,"low":4309,"close":4310},678.7,688.62,678.02,686.38,{"symbol":3627,"time":809,"open":4312,"high":4313,"low":4314,"close":4315},683.09,686.86,681.64,685.99,{"symbol":3627,"time":814,"open":4317,"high":4318,"low":4319,"close":4320},693.28,693.3,684.35,689.3,{"symbol":3627,"time":819,"open":4322,"high":4323,"low":4324,"close":4325},690.18,693.68,690.1,693.15,{"symbol":3627,"time":822,"open":4327,"high":4328,"low":4329,"close":4330},681.9,688.35,680,687.35,{"symbol":3627,"time":827,"open":4332,"high":4333,"low":4334,"close":4335},687.83,690,680.37,682.39,{"symbol":3627,"time":832,"open":4337,"high":4338,"low":4339,"close":4340},682.32,690.06,681.73,689.43,{"symbol":3627,"time":835,"open":4342,"high":4343,"low":4344,"close":4345},683.84,686.18,681.55,684.48,{"symbol":3627,"time":841,"open":4347,"high":4348,"low":4349,"close":4350},684.02,689.15,682.83,686.29,{"symbol":3627,"time":847,"open":4352,"high":4353,"low":4354,"close":4355},680.14,684.94,675.78,682.85,{"symbol":3627,"time":851,"open":4357,"high":4358,"low":4359,"close":4360},681.69,686.28,677.52,681.75,{"symbol":3627,"time":856,"open":4362,"high":4363,"low":4334,"close":4364},694.24,695.35,681.27,{"symbol":3627,"time":862,"open":4366,"high":4367,"low":4368,"close":4369},696.39,697.14,689.18,691.96,{"symbol":3627,"time":868,"open":4371,"high":4372,"low":4373,"close":4374},694.95,696.54,691.66,692.12,{"symbol":3627,"time":874,"open":4376,"high":4377,"low":4378,"close":4379},689.42,695.87,688.34,693.95,{"symbol":3627,"time":880,"open":4381,"high":4382,"low":4383,"close":4384},681.46,692.31,680.85,690.62,{"symbol":3627,"time":886,"open":4386,"high":4387,"low":4388,"close":4389},680.94,683.69,675.79,677.62,{"symbol":3627,"time":890,"open":4391,"high":4392,"low":4393,"close":4394},690.35,691.45,681.76,686.19,{"symbol":3627,"time":896,"open":4396,"high":4397,"low":4398,"close":4399},696.21,696.96,684.03,689.53,{"symbol":3627,"time":899,"open":4401,"high":4402,"low":4376,"close":4403},689.58,696.93,695.41,{"symbol":3627,"time":903,"open":4405,"high":4406,"low":4407,"close":4408},691.79,694.21,687.12,691.97,{"symbol":3627,"time":908,"open":4366,"high":4410,"low":4411,"close":4412},697.06,684.83,694.04,{"symbol":3627,"time":913,"open":4414,"high":4415,"low":4416,"close":4417},697.05,697.84,693.94,695.42,{"symbol":3627,"time":917,"open":4419,"high":4420,"low":4421,"close":4422},694.18,696.53,693.57,695.49,{"symbol":3627,"time":923,"open":4424,"high":4425,"low":4426,"close":4427},690.49,694.13,689.92,692.73,{"symbol":3627,"time":929,"open":4429,"high":4430,"low":4431,"close":4432},688.15,690.96,687.16,689.23,{"symbol":3627,"time":935,"open":4434,"high":4435,"low":4436,"close":4437},689.85,691.13,686.92,688.98,{"symbol":3627,"time":941,"open":4439,"high":4440,"low":4441,"close":4442},679.65,688.74,678.13,685.4,{"symbol":3627,"time":946,"open":4444,"high":4445,"low":4446,"close":4272},681.49,684.77,676.57,{"symbol":3627,"time":952,"open":4448,"high":4449,"low":4324,"close":4373},693.66,694.25,{"symbol":3627,"time":957,"open":4451,"high":4452,"low":4453,"close":4454},694.57,695.45,691.25,692.24,{"symbol":3627,"time":963,"open":4456,"high":4457,"low":4458,"close":4459},691,691.72,686.04,690.36,{"symbol":3627,"time":969,"open":4422,"high":4461,"low":4462,"close":4463},696.09,691.35,693.77,{"symbol":3627,"time":975,"open":4465,"high":4461,"low":4466,"close":4467},690.68,690.63,695.16,{"symbol":3627,"time":981,"open":4466,"high":4469,"low":4368,"close":4470},695.31,694.07,{"symbol":3627,"time":985,"open":4472,"high":4384,"low":4473,"close":4474},688.82,687.49,689.51,{"symbol":3627,"time":991,"open":4476,"high":4477,"low":4478,"close":4401},692.19,693.96,689.32,{"symbol":3627,"time":997,"open":4480,"high":4481,"low":4482,"close":4483},687.93,692.32,687.78,691.81,{"symbol":3627,"time":1003,"open":4485,"high":4340,"low":4310,"close":4486},686.54,687.72,{"symbol":3627,"time":1009,"open":4488,"high":4489,"low":4490,"close":4491},685.71,686.87,679.82,683.17,{"symbol":3627,"time":1014,"open":4493,"high":4494,"low":4495,"close":4496},687.14,687.36,681.71,681.92,{"symbol":3627,"time":1020,"open":4498,"high":4499,"low":4500,"close":4501},687.45,688.56,686.58,687.01,{"symbol":3627,"time":1024,"open":4503,"high":4504,"low":4505,"close":4506},687.54,689.2,686.07,687.85,{"symbol":3627,"time":1030,"open":4508,"high":4373,"low":4509,"close":4510},690.64,689.27,690.31,{"symbol":3627,"time":1034,"open":4512,"high":4513,"low":4514,"close":4515},687.95,690.83,687.8,690.38,{"symbol":3627,"time":1038,"open":4517,"high":4518,"low":4519,"close":4520},683.92,688.2,683.87,687.96,{"symbol":3627,"time":1041,"open":4522,"high":4523,"low":4524,"close":4411},683.94,685.36,680.59,{"symbol":3627,"time":1046,"open":4526,"high":4527,"low":4528,"close":4524},676.59,681.09,676.47,{"symbol":3627,"time":1050,"open":4530,"high":4531,"low":4532,"close":4528},677.6,680.74,674.9,{"symbol":3627,"time":1054,"open":4534,"high":4535,"low":4536,"close":4537},679.89,680.44,671.2,671.4,{"symbol":3627,"time":1060,"open":4539,"high":4540,"low":4541,"close":4542},679.23,681.08,674.98,678.87,{"symbol":3627,"time":1064,"open":4544,"high":4545,"low":4546,"close":4547},685.74,685.76,679.25,680.73,{"symbol":3627,"time":1069,"open":4549,"high":4550,"low":4551,"close":4393},688.17,688.88,679.17,{"symbol":3627,"time":1073,"open":4553,"high":4554,"low":4555,"close":4556},685.14,689.25,682.17,689.17,{"symbol":3627,"time":1077,"open":4558,"high":4559,"low":4295,"close":4560},682.56,688.97,687.57,{"symbol":3627,"time":1081,"open":4562,"high":4563,"low":4564,"close":4565},683.15,685.39,682.59,683.04,{"symbol":3627,"time":1085,"open":4567,"high":4568,"low":4569,"close":4570},686.59,686.64,681.57,683.63,{"symbol":3627,"time":1089,"open":4572,"high":4573,"low":4574,"close":4575},685.47,688.39,684.58,685.69,{"symbol":3627,"time":1093,"open":4577,"high":4578,"low":4579,"close":4580},685.3,685.37,681.34,684.39,{"symbol":3627,"time":1097,"open":4582,"high":4583,"low":4584,"close":4585},680.57,684.91,679.69,683.89,{"symbol":3627,"time":1101,"open":4496,"high":4587,"low":4588,"close":4589},683.82,679.33,681.53,{"symbol":3627,"time":1107,"open":4591,"high":4592,"low":4593,"close":4594},678.81,682.99,678.74,680.27,{"symbol":3627,"time":1112,"open":4596,"high":4597,"low":4598,"close":4599},680.86,683.67,680.5,683.39,{"symbol":3627,"time":1117,"open":4601,"high":4602,"low":4603,"close":4604},677.63,681.7,676.72,679.68,{"symbol":3627,"time":1123,"open":4606,"high":4607,"low":4608,"close":4609},668.63,676.21,664.48,675.02,{"symbol":3627,"time":1128,"open":4611,"high":4612,"low":4613,"close":4614},662.69,670.06,661.59,668.73,{"symbol":3627,"time":1132,"open":4616,"high":4617,"low":4618,"close":4619},655.05,664.55,650.85,659.03,{"symbol":3627,"time":1135,"open":4621,"high":4622,"low":4623,"close":4624},672.91,675.56,651.89,652.53,{"symbol":3627,"time":1140,"open":4626,"high":4627,"low":4628,"close":4629},660.78,667.34,658.75,662.63,{"symbol":3627,"time":1144,"open":4631,"high":4632,"low":4187,"close":4633},662.1,665.12,660.08,{"symbol":3627,"time":1147,"open":4254,"high":4635,"low":4636,"close":4637},673.71,662.17,665.67,{"symbol":3627,"time":1151,"open":4639,"high":4640,"low":4641,"close":4642},665.38,675.66,663.27,671.93,{"symbol":3627,"time":1156,"open":4598,"high":4596,"low":4644,"close":4645},670.52,672.04,{"symbol":3627,"time":1160,"open":4647,"high":4648,"low":4649,"close":4650},684.79,684.96,680.95,683.38,{"symbol":3627,"time":1165,"open":4652,"high":4653,"low":4654,"close":4655},679.95,683.57,678.73,683,{"symbol":3627,"time":1171,"open":4657,"high":4658,"low":4659,"close":4660},677.24,682.18,675.03,681.44,{"symbol":3627,"time":1177,"open":4662,"high":4663,"low":4664,"close":4665},667.91,671.08,661.21,670.97,{"symbol":3627,"time":1183,"open":4528,"high":4667,"low":4668,"close":4669},677.38,668.72,670.31,{"symbol":3627,"time":1188,"open":4541,"high":4596,"low":4671,"close":4272},674.17,{"symbol":3627,"time":1194,"open":4288,"high":4673,"low":4674,"close":4675},679.96,674.58,675.24,{"symbol":3627,"time":1199,"open":4677,"high":4678,"low":4679,"close":4680},685.67,685.8,679.94,683.34,{"symbol":3627,"time":1205,"open":4682,"high":4683,"low":4684,"close":4685},685.04,685.08,679.24,682.06,{"symbol":3627,"time":1211,"open":4687,"high":4688,"low":4689,"close":4689},683.9,685.94,679.83,{"symbol":3627,"time":1214,"open":4691,"high":4692,"low":4693,"close":4694},688.72,689.7,682.87,687.39,{"symbol":3627,"time":1220,"open":4696,"high":4697,"low":4411,"close":4698},687.05,688.91,687.06,{"symbol":3627,"time":1225,"open":4700,"high":4701,"low":4702,"close":4703},682.73,685.54,682.12,685.24,{"symbol":3627,"time":1229,"open":4705,"high":4706,"low":4707,"close":4708},676.46,678.47,675.65,677.25,{"symbol":3627,"time":1235,"open":4710,"high":4711,"low":4712,"close":4713},668.12,672.71,667.8,671.76,{"symbol":3627,"time":1241,"open":4715,"high":4715,"low":4716,"close":4712},672,663.3,{"symbol":3627,"time":1247,"open":4718,"high":4719,"low":4720,"close":4721},671.44,672.99,669.98,671.29,{"symbol":3627,"time":1252,"open":4723,"high":4724,"low":4725,"close":4726},667.32,672.21,667.27,671.3,{"symbol":3627,"time":1256,"open":4728,"high":4729,"low":4730,"close":4731},659.5,665.76,658.14,664.39,{"symbol":3627,"time":1262,"open":4733,"high":4734,"low":4735,"close":4736},666.82,668.71,657.11,660.64,{"symbol":3627,"time":1268,"open":4733,"high":4738,"low":4190,"close":4739},670.23,665.17,{"symbol":3627,"time":1274,"open":4741,"high":4742,"low":4743,"close":4744},657.17,665.83,653.17,662.23,{"symbol":3627,"time":1280,"open":4746,"high":4747,"low":4748,"close":4749},660.65,665.13,659.77,663.04,{"symbol":3627,"time":1286,"open":4751,"high":4752,"low":4753,"close":4754},672.13,673.95,652.84,653.02,{"symbol":3627,"time":1292,"open":4756,"high":4757,"low":4758,"close":4267},673.53,673.94,669.21,{"symbol":3627,"time":1298,"open":4760,"high":4761,"low":4762,"close":4763},670.25,673.21,669.42,673.11,{"symbol":3627,"time":1304,"open":4765,"high":4719,"low":4766,"close":4767},672.54,667.67,669.12,{"symbol":3627,"time":1310,"open":4769,"high":4770,"low":4771,"close":4772},671.62,672.51,669.46,671.61,{"symbol":3627,"time":1314,"open":4774,"high":4775,"low":4776,"close":4758},669.99,672.68,668.16,{"symbol":3627,"time":1320,"open":4778,"high":4779,"low":4780,"close":4781},670.45,670.57,666.78,669.22,{"symbol":3627,"time":1326,"open":4783,"high":4784,"low":4785,"close":4786},663.17,669.37,663.06,668.45,{"symbol":3627,"time":1331,"open":4788,"high":4789,"low":4790,"close":4791},662.93,666.65,661.61,666.18,{"symbol":3627,"time":1336,"open":4793,"high":4794,"low":4795,"close":4796},664.36,665.28,661.86,663.68,{"symbol":3627,"time":1340,"open":4798,"high":4799,"low":4800,"close":4801},659.51,662.37,657.88,661.82,{"symbol":3627,"time":1346,"open":4803,"high":4804,"low":4805,"close":4806},657.94,659.41,654.41,658.05,{"symbol":3627,"time":1351,"open":4808,"high":4809,"low":4810,"close":4811},664.51,664.61,659.67,661.1,{"symbol":3627,"time":1356,"open":4813,"high":4627,"low":4814,"close":4815},666.72,661.98,663.21,{"symbol":3627,"time":1362,"open":4817,"high":4818,"low":4636,"close":4819},662.2,667.29,666.84,{"symbol":3627,"time":1367,"open":4821,"high":4617,"low":4822,"close":4823},662.33,660.37,663.7,{"symbol":3627,"time":1371,"open":4825,"high":4826,"low":4827,"close":4828},661.89,664.89,660.27,662.26,{"symbol":3627,"time":1376,"open":4830,"high":4831,"low":4832,"close":4833},660.01,661.72,654.3,659.18,{"symbol":3627,"time":1381,"open":4835,"high":4836,"low":4837,"close":4838},661.47,661.78,659.21,660,{"symbol":3627,"time":1387,"open":4840,"high":4841,"low":4842,"close":4843},659.64,661.04,659.34,660.91,{"symbol":3627,"time":1392,"open":4845,"high":4846,"low":4847,"close":4848},657.6,659.11,656.9,657.41,{"symbol":3627,"time":1398,"open":4850,"high":4851,"low":4852,"close":4853},654.18,658.33,653.59,657.63,{"symbol":3627,"time":1401,"open":4855,"high":4856,"low":4857,"close":4858},653.62,654.55,650.63,652.21,{"symbol":3627,"time":1407,"open":4860,"high":4861,"low":4862,"close":4863},648.97,650.86,647.22,650.33,{"symbol":3627,"time":1411,"open":4865,"high":4866,"low":4867,"close":4868},648.62,649.84,647.23,648.83,{"symbol":3627,"time":1415,"open":4870,"high":4858,"low":4871,"close":4872},651.48,643.33,647.24,{"symbol":3627,"time":1420,"open":4874,"high":4875,"low":4876,"close":4877},644.42,649.15,643.51,649.12,{"symbol":3627,"time":1425,"open":4879,"high":4880,"low":4881,"close":4882},642.67,644.21,640.46,643.74,{"symbol":3627,"time":1430,"open":4884,"high":4885,"low":4886,"close":4887},637.5,640.49,634.92,640.27,{"symbol":3627,"time":1434,"open":4889,"high":4890,"low":4891,"close":4892},647.47,647.84,643.14,645.05,{"symbol":3627,"time":1439,"open":4872,"high":4894,"low":4895,"close":4896},649.48,645.34,648.92,{"symbol":3627,"time":1445,"open":4898,"high":4899,"low":4874,"close":4900},644.57,647.37,646.63,[4902,4907,4912,4915,4917,4920,4923,4925,4928,4930,4932,4933,4935,4937,4939,4941,4943,4944,4946,4948,4950,4952,4954,4956,4958,4960,4962,4964,4966,4967,4969,4971,4973,4974,4976,4977,4979,4980,4982,4984,4986,4988,4990,4991,4993,4995,4997,4999,5001,5003],{"time":47,"symbol":5,"current_signal":4903,"signal_change":4903,"signal_type":4904,"trading_system":4905,"datetime":4906},"True","BULLISH","MACD","2026-09-11 00:00:00",{"time":53,"symbol":5,"current_signal":4908,"signal_change":4903,"signal_type":4909,"trading_system":4910,"datetime":4911},"False","BEARISH","BollingerBands","2026-09-10 00:00:00",{"time":100,"symbol":5,"current_signal":4908,"signal_change":4903,"signal_type":4909,"trading_system":4913,"datetime":4914},"MA","2026-08-28 00:00:00",{"time":106,"symbol":5,"current_signal":4903,"signal_change":4903,"signal_type":4904,"trading_system":4913,"datetime":4916},"2026-08-27 00:00:00",{"time":117,"symbol":5,"current_signal":4903,"signal_change":4903,"signal_type":4904,"trading_system":4918,"datetime":4919},"RSI","2026-08-25 00:00:00",{"time":133,"symbol":5,"current_signal":4908,"signal_change":4903,"signal_type":4909,"trading_system":4921,"datetime":4922},"CCI","2026-08-20 00:00:00",{"time":153,"symbol":5,"current_signal":4908,"signal_change":4903,"signal_type":4909,"trading_system":4905,"datetime":4924},"2026-08-14 00:00:00",{"time":158,"symbol":5,"current_signal":4908,"signal_change":4903,"signal_type":4909,"trading_system":4926,"datetime":4927},"ADX","2026-08-13 00:00:00",{"time":170,"symbol":5,"current_signal":4903,"signal_change":4903,"signal_type":4904,"trading_system":4926,"datetime":4929},"2026-08-11 00:00:00",{"time":200,"symbol":5,"current_signal":4903,"signal_change":4903,"signal_type":4904,"trading_system":4910,"datetime":4931},"2026-08-04 00:00:00",{"time":200,"symbol":5,"current_signal":4903,"signal_change":4903,"signal_type":4904,"trading_system":4921,"datetime":4931},{"time":218,"symbol":5,"current_signal":4903,"signal_change":4903,"signal_type":4904,"trading_system":4905,"datetime":4934},"2026-07-30 00:00:00",{"time":224,"symbol":5,"current_signal":4908,"signal_change":4903,"signal_type":4909,"trading_system":4905,"datetime":4936},"2026-07-29 00:00:00",{"time":230,"symbol":5,"current_signal":4903,"signal_change":4903,"signal_type":4904,"trading_system":4905,"datetime":4938},"2026-07-28 00:00:00",{"time":265,"symbol":5,"current_signal":4908,"signal_change":4903,"signal_type":4909,"trading_system":4913,"datetime":4940},"2026-07-20 00:00:00",{"time":348,"symbol":5,"current_signal":4908,"signal_change":4903,"signal_type":4909,"trading_system":4910,"datetime":4942},"2026-06-26 00:00:00",{"time":348,"symbol":5,"current_signal":4908,"signal_change":4903,"signal_type":4909,"trading_system":4921,"datetime":4942},{"time":399,"symbol":5,"current_signal":4908,"signal_change":4903,"signal_type":4909,"trading_system":4926,"datetime":4945},"2026-06-12 00:00:00",{"time":428,"symbol":5,"current_signal":4908,"signal_change":4903,"signal_type":4909,"trading_system":4905,"datetime":4947},"2026-06-05 00:00:00",{"time":598,"symbol":5,"current_signal":4903,"signal_change":4903,"signal_type":4904,"trading_system":4926,"datetime":4949},"2026-04-22 00:00:00",{"time":645,"symbol":5,"current_signal":4903,"signal_change":4903,"signal_type":4904,"trading_system":4913,"datetime":4951},"2026-04-10 00:00:00",{"time":669,"symbol":5,"current_signal":4903,"signal_change":4903,"signal_type":4904,"trading_system":4905,"datetime":4953},"2026-04-06 00:00:00",{"time":685,"symbol":5,"current_signal":4908,"signal_change":4903,"signal_type":4909,"trading_system":4905,"datetime":4955},"2026-03-31 00:00:00",{"time":691,"symbol":5,"current_signal":4908,"signal_change":4903,"signal_type":4909,"trading_system":4913,"datetime":4957},"2026-03-30 00:00:00",{"time":714,"symbol":5,"current_signal":4903,"signal_change":4903,"signal_type":4904,"trading_system":4905,"datetime":4959},"2026-03-24 00:00:00",{"time":776,"symbol":5,"current_signal":4908,"signal_change":4903,"signal_type":4909,"trading_system":4926,"datetime":4961},"2026-03-09 00:00:00",{"time":787,"symbol":5,"current_signal":4903,"signal_change":4903,"signal_type":4904,"trading_system":4926,"datetime":4963},"2026-03-05 00:00:00",{"time":851,"symbol":5,"current_signal":4908,"signal_change":4903,"signal_type":4909,"trading_system":4926,"datetime":4965},"2026-02-13 00:00:00",{"time":851,"symbol":5,"current_signal":4908,"signal_change":4903,"signal_type":4909,"trading_system":4905,"datetime":4965},{"time":856,"symbol":5,"current_signal":4908,"signal_change":4903,"signal_type":4909,"trading_system":4918,"datetime":4968},"2026-02-12 00:00:00",{"time":880,"symbol":5,"current_signal":4903,"signal_change":4903,"signal_type":4904,"trading_system":4913,"datetime":4970},"2026-02-06 00:00:00",{"time":917,"symbol":5,"current_signal":4903,"signal_change":4903,"signal_type":4904,"trading_system":4910,"datetime":4972},"2026-01-27 00:00:00",{"time":917,"symbol":5,"current_signal":4903,"signal_change":4903,"signal_type":4904,"trading_system":4921,"datetime":4972},{"time":923,"symbol":5,"current_signal":4903,"signal_change":4903,"signal_type":4904,"trading_system":4926,"datetime":4975},"2026-01-26 00:00:00",{"time":923,"symbol":5,"current_signal":4903,"signal_change":4903,"signal_type":4904,"trading_system":4905,"datetime":4975},{"time":957,"symbol":5,"current_signal":4908,"signal_change":4903,"signal_type":4909,"trading_system":4913,"datetime":4978},"2026-01-15 00:00:00",{"time":957,"symbol":5,"current_signal":4903,"signal_change":4903,"signal_type":4904,"trading_system":4918,"datetime":4978},{"time":985,"symbol":5,"current_signal":4908,"signal_change":4903,"signal_type":4909,"trading_system":4910,"datetime":4981},"2026-01-08 00:00:00",{"time":1009,"symbol":5,"current_signal":4908,"signal_change":4903,"signal_type":4909,"trading_system":4921,"datetime":4983},"2026-01-02 00:00:00",{"time":1024,"symbol":5,"current_signal":4908,"signal_change":4903,"signal_type":4909,"trading_system":4926,"datetime":4985},"2025-12-29 00:00:00",{"time":1069,"symbol":5,"current_signal":4908,"signal_change":4903,"signal_type":4909,"trading_system":4905,"datetime":4987},"2025-12-12 00:00:00",{"time":1085,"symbol":5,"current_signal":4903,"signal_change":4903,"signal_type":4904,"trading_system":4926,"datetime":4989},"2025-12-08 00:00:00",{"time":1085,"symbol":5,"current_signal":4903,"signal_change":4903,"signal_type":4904,"trading_system":4905,"datetime":4989},{"time":1093,"symbol":5,"current_signal":4908,"signal_change":4903,"signal_type":4909,"trading_system":4926,"datetime":4992},"2025-12-04 00:00:00",{"time":1117,"symbol":5,"current_signal":4908,"signal_change":4903,"signal_type":4909,"trading_system":4905,"datetime":4994},"2025-11-26 00:00:00",{"time":1156,"symbol":5,"current_signal":4903,"signal_change":4903,"signal_type":4904,"trading_system":4905,"datetime":4996},"2025-11-13 00:00:00",{"time":1183,"symbol":5,"current_signal":4908,"signal_change":4903,"signal_type":4909,"trading_system":4905,"datetime":4998},"2025-11-06 00:00:00",{"time":1274,"symbol":5,"current_signal":4903,"signal_change":4903,"signal_type":4904,"trading_system":4913,"datetime":5000},"2025-10-14 00:00:00",{"time":1292,"symbol":5,"current_signal":4903,"signal_change":4903,"signal_type":4904,"trading_system":4926,"datetime":5002},"2025-10-09 00:00:00",{"time":1331,"symbol":5,"current_signal":4903,"signal_change":4903,"signal_type":4904,"trading_system":4921,"datetime":5004},"2025-09-30 00:00:00",[5006,5012,5018,5023,5028,5033,5038,5044,5049,5054,5059,5064,5069,5074,5079,5085,5090,5095,5099,5104,5109,5114,5119,5124,5129,5134,5139,5144,5149,5154,5159,5164,5169,5174,5179,5184,5189,5194,5199,5204,5209,5215,5221,5227,5233,5239,5245,5251,5256,5262,5268,5274,5280,5286,5291,5297,5303,5309,5315,5321,5327,5333,5339,5345,5351,5357,5363,5369,5375,5381,5387,5393],{"symbol":5,"form":5007,"filingdate":847,"primarydocument":5008,"accessionnumber":5009,"filing_url":5010,"sec_url":5011},"10-Q","csco-20260124.htm","0000858877-26-000021","https://www.sec.gov/Archives/edgar/data/858877/000085887726000021/csco-20260124.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887726000021/0000858877-26-000021-index.htm",{"symbol":5,"form":5013,"filingdate":862,"primarydocument":5014,"accessionnumber":5015,"filing_url":5016,"sec_url":5017},"8-K","csco-20260211.htm","0000858877-26-000006","https://www.sec.gov/Archives/edgar/data/858877/000085887726000006/csco-20260211.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887726000006/0000858877-26-000006-index.htm",{"symbol":5,"form":5013,"filingdate":1054,"primarydocument":5019,"accessionnumber":5020,"filing_url":5021,"sec_url":5022},"csco-20251216.htm","0000858877-25-000199","https://www.sec.gov/Archives/edgar/data/858877/000085887725000199/csco-20251216.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887725000199/0000858877-25-000199-index.htm",{"symbol":5,"form":5007,"filingdate":1144,"primarydocument":5024,"accessionnumber":5025,"filing_url":5026,"sec_url":5027},"csco-20251025.htm","0000858877-25-000171","https://www.sec.gov/Archives/edgar/data/858877/000085887725000171/csco-20251025.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887725000171/0000858877-25-000171-index.htm",{"symbol":5,"form":5013,"filingdate":1160,"primarydocument":5029,"accessionnumber":5030,"filing_url":5031,"sec_url":5032},"d484663d8k.htm","0001193125-25-277624","https://www.sec.gov/Archives/edgar/data/858877/000119312525277624/d484663d8k.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312525277624/0001193125-25-277624-index.htm",{"symbol":5,"form":5013,"filingdate":1256,"primarydocument":5034,"accessionnumber":5035,"filing_url":5036,"sec_url":5037},"csco-20251015.htm","0000858877-25-000145","https://www.sec.gov/Archives/edgar/data/858877/000085887725000145/csco-20251015.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887725000145/0000858877-25-000145-index.htm",{"symbol":5,"form":5039,"filingdate":1425,"primarydocument":5040,"accessionnumber":5041,"filing_url":5042,"sec_url":5043},"10-K","csco-20250726.htm","0000858877-25-000111","https://www.sec.gov/Archives/edgar/data/858877/000085887725000111/csco-20250726.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887725000111/0000858877-25-000111-index.htm",{"symbol":5,"form":5013,"filingdate":1452,"primarydocument":5045,"accessionnumber":5046,"filing_url":5047,"sec_url":5048},"csco-20250821.htm","0000858877-25-000103","https://www.sec.gov/Archives/edgar/data/858877/000085887725000103/csco-20250821.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887725000103/0000858877-25-000103-index.htm",{"symbol":5,"form":5013,"filingdate":1488,"primarydocument":5050,"accessionnumber":5051,"filing_url":5052,"sec_url":5053},"d901470d8k.htm","0001193125-25-179820","https://www.sec.gov/Archives/edgar/data/858877/000119312525179820/d901470d8k.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312525179820/0001193125-25-179820-index.htm",{"symbol":5,"form":5013,"filingdate":1692,"primarydocument":5055,"accessionnumber":5056,"filing_url":5057,"sec_url":5058},"csco-20250605.htm","0000858877-25-000046","https://www.sec.gov/Archives/edgar/data/858877/000085887725000046/csco-20250605.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887725000046/0000858877-25-000046-index.htm",{"symbol":5,"form":5007,"filingdate":1766,"primarydocument":5060,"accessionnumber":5061,"filing_url":5062,"sec_url":5063},"csco-20250426.htm","0000858877-25-000033","https://www.sec.gov/Archives/edgar/data/858877/000085887725000033/csco-20250426.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887725000033/0000858877-25-000033-index.htm",{"symbol":5,"form":5013,"filingdate":1783,"primarydocument":5065,"accessionnumber":5066,"filing_url":5067,"sec_url":5068},"d946014d8k.htm","0001193125-25-119864","https://www.sec.gov/Archives/edgar/data/858877/000119312525119864/d946014d8k.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312525119864/0001193125-25-119864-index.htm",{"symbol":5,"form":5013,"filingdate":1783,"primarydocument":5070,"accessionnumber":5071,"filing_url":5072,"sec_url":5073},"csco-20250509.htm","0000858877-25-000021","https://www.sec.gov/Archives/edgar/data/858877/000085887725000021/csco-20250509.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887725000021/0000858877-25-000021-index.htm",{"symbol":5,"form":5013,"filingdate":1789,"primarydocument":5075,"accessionnumber":5076,"filing_url":5077,"sec_url":5078},"csco-20250512.htm","0000858877-25-000014","https://www.sec.gov/Archives/edgar/data/858877/000085887725000014/csco-20250512.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887725000014/0000858877-25-000014-index.htm",{"symbol":5,"form":5080,"filingdate":2069,"primarydocument":5081,"accessionnumber":5082,"filing_url":5083,"sec_url":5084},"8-K/A","csco-20250210.htm","0000858877-25-000009","https://www.sec.gov/Archives/edgar/data/858877/000085887725000009/csco-20250210.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887725000009/0000858877-25-000009-index.htm",{"symbol":5,"form":5013,"filingdate":2085,"primarydocument":5086,"accessionnumber":5087,"filing_url":5088,"sec_url":5089},"d916866d8k.htm","0001193125-25-033389","https://www.sec.gov/Archives/edgar/data/858877/000119312525033389/d916866d8k.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312525033389/0001193125-25-033389-index.htm",{"symbol":5,"form":5007,"filingdate":2104,"primarydocument":5091,"accessionnumber":5092,"filing_url":5093,"sec_url":5094},"csco-20250125.htm","0000858877-25-000007","https://www.sec.gov/Archives/edgar/data/858877/000085887725000007/csco-20250125.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887725000007/0000858877-25-000007-index.htm",{"symbol":5,"form":5013,"filingdate":2120,"primarydocument":5081,"accessionnumber":5096,"filing_url":5097,"sec_url":5098},"0000858877-25-000004","https://www.sec.gov/Archives/edgar/data/858877/000085887725000004/csco-20250210.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887725000004/0000858877-25-000004-index.htm",{"symbol":5,"form":5013,"filingdate":2120,"primarydocument":5100,"accessionnumber":5101,"filing_url":5102,"sec_url":5103},"d851168d8k.htm","0001193125-25-025114","https://www.sec.gov/Archives/edgar/data/858877/000119312525025114/d851168d8k.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312525025114/0001193125-25-025114-index.htm",{"symbol":5,"form":5013,"filingdate":2308,"primarydocument":5105,"accessionnumber":5106,"filing_url":5107,"sec_url":5108},"csco-20241209.htm","0000858877-24-000039","https://www.sec.gov/Archives/edgar/data/858877/000085887724000039/csco-20241209.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887724000039/0000858877-24-000039-index.htm",{"symbol":5,"form":5007,"filingdate":2368,"primarydocument":5110,"accessionnumber":5111,"filing_url":5112,"sec_url":5113},"csco-20241026.htm","0000858877-24-000030","https://www.sec.gov/Archives/edgar/data/858877/000085887724000030/csco-20241026.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887724000030/0000858877-24-000030-index.htm",{"symbol":5,"form":5013,"filingdate":2388,"primarydocument":5115,"accessionnumber":5116,"filing_url":5117,"sec_url":5118},"d875468d8k.htm","0001193125-24-257224","https://www.sec.gov/Archives/edgar/data/858877/000119312524257224/d875468d8k.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312524257224/0001193125-24-257224-index.htm",{"symbol":5,"form":5013,"filingdate":2494,"primarydocument":5120,"accessionnumber":5121,"filing_url":5122,"sec_url":5123},"d899200d8k.htm","0001193125-24-236734","https://www.sec.gov/Archives/edgar/data/858877/000119312524236734/d899200d8k.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312524236734/0001193125-24-236734-index.htm",{"symbol":5,"form":5039,"filingdate":2637,"primarydocument":5125,"accessionnumber":5126,"filing_url":5127,"sec_url":5128},"csco-20240727.htm","0000858877-24-000017","https://www.sec.gov/Archives/edgar/data/858877/000085887724000017/csco-20240727.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887724000017/0000858877-24-000017-index.htm",{"symbol":5,"form":5013,"filingdate":2715,"primarydocument":5130,"accessionnumber":5131,"filing_url":5132,"sec_url":5133},"d878533d8k.htm","0001193125-24-200636","https://www.sec.gov/Archives/edgar/data/858877/000119312524200636/d878533d8k.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312524200636/0001193125-24-200636-index.htm",{"symbol":5,"form":5013,"filingdate":2817,"primarydocument":5135,"accessionnumber":5136,"filing_url":5137,"sec_url":5138},"csco-20240715.htm","0000858877-24-000012","https://www.sec.gov/Archives/edgar/data/858877/000085887724000012/csco-20240715.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887724000012/0000858877-24-000012-index.htm",{"symbol":5,"form":5013,"filingdate":2925,"primarydocument":5140,"accessionnumber":5141,"filing_url":5142,"sec_url":5143},"csco-20240612.htm","0000858877-24-000010","https://www.sec.gov/Archives/edgar/data/858877/000085887724000010/csco-20240612.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887724000010/0000858877-24-000010-index.htm",{"symbol":5,"form":5007,"filingdate":3000,"primarydocument":5145,"accessionnumber":5146,"filing_url":5147,"sec_url":5148},"csco-20240427.htm","0000858877-24-000007","https://www.sec.gov/Archives/edgar/data/858877/000085887724000007/csco-20240427.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887724000007/0000858877-24-000007-index.htm",{"symbol":5,"form":5013,"filingdate":3021,"primarydocument":5150,"accessionnumber":5151,"filing_url":5152,"sec_url":5153},"d826117d8k.htm","0001193125-24-139371","https://www.sec.gov/Archives/edgar/data/858877/000119312524139371/d826117d8k.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312524139371/0001193125-24-139371-index.htm",{"symbol":5,"form":5013,"filingdate":3180,"primarydocument":5155,"accessionnumber":5156,"filing_url":5157,"sec_url":5158},"d783088d8k.htm","0001193125-24-070175","https://www.sec.gov/Archives/edgar/data/858877/000119312524070175/d783088d8k.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312524070175/0001193125-24-070175-index.htm",{"symbol":5,"form":5013,"filingdate":3231,"primarydocument":5160,"accessionnumber":5161,"filing_url":5162,"sec_url":5163},"d751183d8k.htm","0001193125-24-046231","https://www.sec.gov/Archives/edgar/data/858877/000119312524046231/d751183d8k.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312524046231/0001193125-24-046231-index.htm",{"symbol":5,"form":5007,"filingdate":3242,"primarydocument":5165,"accessionnumber":5166,"filing_url":5167,"sec_url":5168},"csco-20240127.htm","0000858877-24-000003","https://www.sec.gov/Archives/edgar/data/858877/000085887724000003/csco-20240127.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887724000003/0000858877-24-000003-index.htm",{"symbol":5,"form":5013,"filingdate":3251,"primarydocument":5170,"accessionnumber":5171,"filing_url":5172,"sec_url":5173},"d719981d8k.htm","0001193125-24-036201","https://www.sec.gov/Archives/edgar/data/858877/000119312524036201/d719981d8k.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312524036201/0001193125-24-036201-index.htm",{"symbol":5,"form":5013,"filingdate":3267,"primarydocument":5175,"accessionnumber":5176,"filing_url":5177,"sec_url":5178},"d759983d8k.htm","0001193125-24-028353","https://www.sec.gov/Archives/edgar/data/858877/000119312524028353/d759983d8k.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312524028353/0001193125-24-028353-index.htm",{"symbol":5,"form":5013,"filingdate":3409,"primarydocument":5180,"accessionnumber":5181,"filing_url":5182,"sec_url":5183},"d586570d8k.htm","0001193125-23-291721","https://www.sec.gov/Archives/edgar/data/858877/000119312523291721/d586570d8k.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312523291721/0001193125-23-291721-index.htm",{"symbol":5,"form":5007,"filingdate":3443,"primarydocument":5185,"accessionnumber":5186,"filing_url":5187,"sec_url":5188},"csco-20231028.htm","0000858877-23-000031","https://www.sec.gov/Archives/edgar/data/858877/000085887723000031/csco-20231028.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887723000031/0000858877-23-000031-index.htm",{"symbol":5,"form":5013,"filingdate":3455,"primarydocument":5190,"accessionnumber":5191,"filing_url":5192,"sec_url":5193},"d850595d8k.htm","0001193125-23-277891","https://www.sec.gov/Archives/edgar/data/858877/000119312523277891/d850595d8k.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312523277891/0001193125-23-277891-index.htm",{"symbol":5,"form":5013,"filingdate":3572,"primarydocument":5195,"accessionnumber":5196,"filing_url":5197,"sec_url":5198},"csco-20231004.htm","0000858877-23-000025","https://www.sec.gov/Archives/edgar/data/858877/000085887723000025/csco-20231004.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887723000025/0000858877-23-000025-index.htm",{"symbol":5,"form":5013,"filingdate":3614,"primarydocument":5200,"accessionnumber":5201,"filing_url":5202,"sec_url":5203},"d475968d8k.htm","0001193125-23-240975","https://www.sec.gov/Archives/edgar/data/858877/000119312523240975/d475968d8k.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312523240975/0001193125-23-240975-index.htm",{"symbol":5,"form":5013,"filingdate":3622,"primarydocument":5205,"accessionnumber":5206,"filing_url":5207,"sec_url":5208},"d464532d8k.htm","0001193125-23-239165","https://www.sec.gov/Archives/edgar/data/858877/000119312523239165/d464532d8k.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312523239165/0001193125-23-239165-index.htm",{"symbol":5,"form":5039,"filingdate":5210,"primarydocument":5211,"accessionnumber":5212,"filing_url":5213,"sec_url":5214},"2023-09-07","csco-20230729.htm","0000858877-23-000023","https://www.sec.gov/Archives/edgar/data/858877/000085887723000023/csco-20230729.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887723000023/0000858877-23-000023-index.htm",{"symbol":5,"form":5013,"filingdate":5216,"primarydocument":5217,"accessionnumber":5218,"filing_url":5219,"sec_url":5220},"2023-08-16","d511414d8k.htm","0001193125-23-214316","https://www.sec.gov/Archives/edgar/data/858877/000119312523214316/d511414d8k.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312523214316/0001193125-23-214316-index.htm",{"symbol":5,"form":5013,"filingdate":5222,"primarydocument":5223,"accessionnumber":5224,"filing_url":5225,"sec_url":5226},"2023-07-19","csco-20230718.htm","0000858877-23-000016","https://www.sec.gov/Archives/edgar/data/858877/000085887723000016/csco-20230718.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887723000016/0000858877-23-000016-index.htm",{"symbol":5,"form":5007,"filingdate":5228,"primarydocument":5229,"accessionnumber":5230,"filing_url":5231,"sec_url":5232},"2023-05-24","csco-20230429.htm","0000858877-23-000013","https://www.sec.gov/Archives/edgar/data/858877/000085887723000013/csco-20230429.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887723000013/0000858877-23-000013-index.htm",{"symbol":5,"form":5013,"filingdate":5234,"primarydocument":5235,"accessionnumber":5236,"filing_url":5237,"sec_url":5238},"2023-05-17","d479322d8k.htm","0001193125-23-147021","https://www.sec.gov/Archives/edgar/data/858877/000119312523147021/d479322d8k.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312523147021/0001193125-23-147021-index.htm",{"symbol":5,"form":5013,"filingdate":5240,"primarydocument":5241,"accessionnumber":5242,"filing_url":5243,"sec_url":5244},"2023-03-10","csco-20230309.htm","0000858877-23-000009","https://www.sec.gov/Archives/edgar/data/858877/000085887723000009/csco-20230309.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887723000009/0000858877-23-000009-index.htm",{"symbol":5,"form":5013,"filingdate":5246,"primarydocument":5247,"accessionnumber":5248,"filing_url":5249,"sec_url":5250},"2023-02-21","csco-20230221.htm","0000858877-23-000006","https://www.sec.gov/Archives/edgar/data/858877/000085887723000006/csco-20230221.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887723000006/0000858877-23-000006-index.htm",{"symbol":5,"form":5007,"filingdate":5246,"primarydocument":5252,"accessionnumber":5253,"filing_url":5254,"sec_url":5255},"csco-20230128.htm","0000858877-23-000005","https://www.sec.gov/Archives/edgar/data/858877/000085887723000005/csco-20230128.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887723000005/0000858877-23-000005-index.htm",{"symbol":5,"form":5013,"filingdate":5257,"primarydocument":5258,"accessionnumber":5259,"filing_url":5260,"sec_url":5261},"2023-02-15","d417697d8k.htm","0001193125-23-040212","https://www.sec.gov/Archives/edgar/data/858877/000119312523040212/d417697d8k.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312523040212/0001193125-23-040212-index.htm",{"symbol":5,"form":5013,"filingdate":5263,"primarydocument":5264,"accessionnumber":5265,"filing_url":5266,"sec_url":5267},"2022-12-16","csco-20221212.htm","0000858877-22-000029","https://www.sec.gov/Archives/edgar/data/858877/000085887722000029/csco-20221212.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887722000029/0000858877-22-000029-index.htm",{"symbol":5,"form":5013,"filingdate":5269,"primarydocument":5270,"accessionnumber":5271,"filing_url":5272,"sec_url":5273},"2022-12-09","csco-20221208.htm","0000858877-22-000027","https://www.sec.gov/Archives/edgar/data/858877/000085887722000027/csco-20221208.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887722000027/0000858877-22-000027-index.htm",{"symbol":5,"form":5007,"filingdate":5275,"primarydocument":5276,"accessionnumber":5277,"filing_url":5278,"sec_url":5279},"2022-11-22","csco-20221029.htm","0000858877-22-000025","https://www.sec.gov/Archives/edgar/data/858877/000085887722000025/csco-20221029.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887722000025/0000858877-22-000025-index.htm",{"symbol":5,"form":5013,"filingdate":5281,"primarydocument":5282,"accessionnumber":5283,"filing_url":5284,"sec_url":5285},"2022-11-16","csco-20221115.htm","0001628280-22-030151","https://www.sec.gov/Archives/edgar/data/858877/000162828022030151/csco-20221115.htm","https://www.sec.gov/Archives/edgar/data/858877/000162828022030151/0001628280-22-030151-index.htm",{"symbol":5,"form":5013,"filingdate":5281,"primarydocument":5287,"accessionnumber":5288,"filing_url":5289,"sec_url":5290},"d385857d8k.htm","0001193125-22-286782","https://www.sec.gov/Archives/edgar/data/858877/000119312522286782/d385857d8k.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312522286782/0001193125-22-286782-index.htm",{"symbol":5,"form":5013,"filingdate":5292,"primarydocument":5293,"accessionnumber":5294,"filing_url":5295,"sec_url":5296},"2022-10-04","csco-20220929.htm","0000858877-22-000018","https://www.sec.gov/Archives/edgar/data/858877/000085887722000018/csco-20220929.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887722000018/0000858877-22-000018-index.htm",{"symbol":5,"form":5013,"filingdate":5298,"primarydocument":5299,"accessionnumber":5300,"filing_url":5301,"sec_url":5302},"2022-09-15","csco-20220912.htm","0000858877-22-000015","https://www.sec.gov/Archives/edgar/data/858877/000085887722000015/csco-20220912.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887722000015/0000858877-22-000015-index.htm",{"symbol":5,"form":5039,"filingdate":5304,"primarydocument":5305,"accessionnumber":5306,"filing_url":5307,"sec_url":5308},"2022-09-08","csco-20220730.htm","0000858877-22-000013","https://www.sec.gov/Archives/edgar/data/858877/000085887722000013/csco-20220730.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887722000013/0000858877-22-000013-index.htm",{"symbol":5,"form":5013,"filingdate":5310,"primarydocument":5311,"accessionnumber":5312,"filing_url":5313,"sec_url":5314},"2022-08-24","d381846d8k.htm","0001193125-22-228572","https://www.sec.gov/Archives/edgar/data/858877/000119312522228572/d381846d8k.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312522228572/0001193125-22-228572-index.htm",{"symbol":5,"form":5013,"filingdate":5316,"primarydocument":5317,"accessionnumber":5318,"filing_url":5319,"sec_url":5320},"2022-08-17","d391322d8k.htm","0001193125-22-223250","https://www.sec.gov/Archives/edgar/data/858877/000119312522223250/d391322d8k.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312522223250/0001193125-22-223250-index.htm",{"symbol":5,"form":5013,"filingdate":5322,"primarydocument":5323,"accessionnumber":5324,"filing_url":5325,"sec_url":5326},"2022-06-17","d356775d8k.htm","0001193125-22-176552","https://www.sec.gov/Archives/edgar/data/858877/000119312522176552/d356775d8k.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312522176552/0001193125-22-176552-index.htm",{"symbol":5,"form":5007,"filingdate":5328,"primarydocument":5329,"accessionnumber":5330,"filing_url":5331,"sec_url":5332},"2022-05-25","csco-20220430.htm","0000858877-22-000009","https://www.sec.gov/Archives/edgar/data/858877/000085887722000009/csco-20220430.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887722000009/0000858877-22-000009-index.htm",{"symbol":5,"form":5013,"filingdate":5334,"primarydocument":5335,"accessionnumber":5336,"filing_url":5337,"sec_url":5338},"2022-05-18","d354715d8k.htm","0001193125-22-154039","https://www.sec.gov/Archives/edgar/data/858877/000119312522154039/d354715d8k.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312522154039/0001193125-22-154039-index.htm",{"symbol":5,"form":5013,"filingdate":5340,"primarydocument":5341,"accessionnumber":5342,"filing_url":5343,"sec_url":5344},"2022-03-28","d288045d8k.htm","0001193125-22-086807","https://www.sec.gov/Archives/edgar/data/858877/000119312522086807/d288045d8k.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312522086807/0001193125-22-086807-index.htm",{"symbol":5,"form":5007,"filingdate":5346,"primarydocument":5347,"accessionnumber":5348,"filing_url":5349,"sec_url":5350},"2022-02-22","csco-20220129.htm","0000858877-22-000004","https://www.sec.gov/Archives/edgar/data/858877/000085887722000004/csco-20220129.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887722000004/0000858877-22-000004-index.htm",{"symbol":5,"form":5013,"filingdate":5352,"primarydocument":5353,"accessionnumber":5354,"filing_url":5355,"sec_url":5356},"2022-02-16","d235176d8k.htm","0001193125-22-044372","https://www.sec.gov/Archives/edgar/data/858877/000119312522044372/d235176d8k.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312522044372/0001193125-22-044372-index.htm",{"symbol":5,"form":5013,"filingdate":5358,"primarydocument":5359,"accessionnumber":5360,"filing_url":5361,"sec_url":5362},"2022-02-11","d537278d8k.htm","0001193125-22-037227","https://www.sec.gov/Archives/edgar/data/858877/000119312522037227/d537278d8k.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312522037227/0001193125-22-037227-index.htm",{"symbol":5,"form":5013,"filingdate":5364,"primarydocument":5365,"accessionnumber":5366,"filing_url":5367,"sec_url":5368},"2022-01-31","d195504d8k.htm","0001193125-22-023458","https://www.sec.gov/Archives/edgar/data/858877/000119312522023458/d195504d8k.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312522023458/0001193125-22-023458-index.htm",{"symbol":5,"form":5013,"filingdate":5370,"primarydocument":5371,"accessionnumber":5372,"filing_url":5373,"sec_url":5374},"2021-12-17","d239061d8k.htm","0001193125-21-361182","https://www.sec.gov/Archives/edgar/data/858877/000119312521361182/d239061d8k.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312521361182/0001193125-21-361182-index.htm",{"symbol":5,"form":5013,"filingdate":5376,"primarydocument":5377,"accessionnumber":5378,"filing_url":5379,"sec_url":5380},"2021-12-14","d219600d8k.htm","0001193125-21-356837","https://www.sec.gov/Archives/edgar/data/858877/000119312521356837/d219600d8k.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312521356837/0001193125-21-356837-index.htm",{"symbol":5,"form":5007,"filingdate":5382,"primarydocument":5383,"accessionnumber":5384,"filing_url":5385,"sec_url":5386},"2021-11-23","csco-20211030.htm","0000858877-21-000018","https://www.sec.gov/Archives/edgar/data/858877/000085887721000018/csco-20211030.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887721000018/0000858877-21-000018-index.htm",{"symbol":5,"form":5013,"filingdate":5388,"primarydocument":5389,"accessionnumber":5390,"filing_url":5391,"sec_url":5392},"2021-11-17","d233827d8k.htm","0001193125-21-332467","https://www.sec.gov/Archives/edgar/data/858877/000119312521332467/d233827d8k.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312521332467/0001193125-21-332467-index.htm",{"symbol":5,"form":5013,"filingdate":5394,"primarydocument":5395,"accessionnumber":5396,"filing_url":5397,"sec_url":5398},"2021-09-27","d148906d8k.htm","0001193125-21-284199","https://www.sec.gov/Archives/edgar/data/858877/000119312521284199/d148906d8k.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312521284199/0001193125-21-284199-index.htm",[5400,5419,5433,5444,5455,5467,5482,5493,5500,5517,5528,5537,5546,5558,5565,5574,5598,5605,5616,5625,5637,5644,5654,5663,5671,5686,5700,5722,5735],{"symbol":5,"accessionnumber":5401,"filingdate":164,"sec_url":5402,"tags":5403,"headline":5408,"summary":5409,"sector":9,"industry":5410,"date_processed":5411,"impact_score":5412,"exhibits":5413,"isLocked":5418},"0000858877-26-000106","https://www.sec.gov/Archives/edgar/data/858877/000085887726000106/0000858877-26-000106-index.htm",{"events":5404},[5405,5406,5407],"Earnings Beat","General Statement","Acquired Business Financial Statements","Cisco Reports Strong Q4 and FY 2026 Financial Results, Exceeding Guidance","Cisco Systems, Inc. reported strong financial results for its fiscal fourth quarter and year 2026, with record top and bottom-line performance that exceeded the high end of guidance ranges. The company reported Q4 revenue of $17.3 billion, GAAP net income of $3.9 billion, and non-GAAP net income of $4.9 billion. For the full fiscal year, Cisco reported revenue of $63.3 billion, GAAP net income of $13.3 billion, and non-GAAP net income of $17.2 billion. Additionally, Cisco declared a quarterly dividend of $0.42 per common share and announced the acquisition of two companies, Galileo Technologies, Inc. and Astrix Securities Ltd.","Computer Communications Equipment","2026-08-12 20:07:55","MEDIUM",[5414],{"exhibit_number":5415,"htm_reference":5416,"full_url":5417},"EX-99.1","exhibit991pressrelease-q4f.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887726000106/exhibit991pressrelease-q4f.htm",false,{"symbol":5,"accessionnumber":5420,"filingdate":513,"sec_url":5421,"tags":5422,"headline":5426,"summary":5427,"sector":9,"industry":5410,"date_processed":5428,"impact_score":5412,"exhibits":5429,"isLocked":5418},"0000858877-26-000075","https://www.sec.gov/Archives/edgar/data/858877/000085887726000075/0000858877-26-000075-index.htm",{"events":5423},[5424,5425,5405,5406],"Restructuring Costs","Strategic Partnership","Cisco Announces Restructuring Plan to Invest in Key Growth Opportunities","Cisco Systems, Inc. reported its third-quarter results for fiscal year 2026, showing record revenue of $15.8 billion, a 12% year-over-year increase, and non-GAAP net income of $4.2 billion, a 10% year-over-year increase. The company also announced a restructuring plan to invest in key growth opportunities including silicon, optics, security, and AI, with expected pre-tax charges of up to $1 billion. Cisco expects to recognize approximately $450 million of these charges in the fourth quarter of fiscal 2026, with the remaining amount expected to be recognized during fiscal 2027. The company provided guidance for the fourth quarter and full year of fiscal 2026, which includes the estimated impact of tariffs based on current trade policy.","2026-05-13 20:07:44",[5430],{"exhibit_number":5415,"htm_reference":5431,"full_url":5432},"exhibit991pressrelease-q3f.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887726000075/exhibit991pressrelease-q3f.htm",{"symbol":5,"accessionnumber":5434,"filingdate":560,"sec_url":5435,"tags":5436,"headline":5440,"summary":5441,"sector":9,"industry":5410,"date_processed":5442,"impact_score":5412,"exhibits":5443,"isLocked":5418},"0000858877-26-000057","https://www.sec.gov/Archives/edgar/data/858877/000085887726000057/0000858877-26-000057-index.htm",{"events":5437},[5438,5439],"CAO Resignation","New CAO Appointed","Cisco Appoints New Chief Accounting Officer","On April 27, 2026, Cisco Systems, Inc. announced the retirement of M. Victoria Wong, its current Senior Vice President and Chief Accounting Officer, effective May 19, 2026. The Board of Directors appointed Nichlas A. Fink as her successor, effective May 20, 2026. Fink, who has been with Cisco since 2016, most recently served as Vice President and Corporate Controller. As part of his appointment, Fink is expected to receive an award of restricted stock units with a grant date fair value of $500,000.","2026-05-01 20:06:45",[],{"symbol":5,"accessionnumber":5445,"filingdate":669,"sec_url":5446,"tags":5447,"headline":5451,"summary":5452,"sector":9,"industry":5410,"date_processed":5453,"impact_score":5412,"exhibits":5454,"isLocked":5418},"0000858877-26-000048","https://www.sec.gov/Archives/edgar/data/858877/000085887726000048/0000858877-26-000048-index.htm",{"events":5448},[5449,5450],"Board Member Departure","Board Member Appointed","Cisco Systems Announces Board Member Departure and Appointment","On March 31, 2026, Daniel H. Schulman notified Cisco Systems, Inc. of his decision to resign from the Board of Directors effective May 21, 2026, due to his new role as Chief Executive Officer of Verizon Communications Inc. On April 4, 2026, the Board appointed Peter A. Shimer as a new member, effective April 6, 2026. Mr. Shimer, deemed 'independent' under Nasdaq listing standards, will also serve on the Audit Committee. His compensation includes a pro rata annual cash retainer, equity award, and participation in Cisco's charitable matching gifts program. He has also entered into an Indemnity Agreement with Cisco.","2026-04-06 20:29:55",[],{"symbol":5,"accessionnumber":5015,"filingdate":862,"sec_url":5017,"tags":5456,"headline":5459,"summary":5460,"sector":9,"industry":5410,"date_processed":5461,"impact_score":5462,"exhibits":5463,"isLocked":5418},{"events":5457},[5405,5458,5406],"Dividend Increase","Cisco Reports Strong Q2 2026 Results and Dividend Increase","Cisco Systems, Inc. reported its fiscal second quarter 2026 results on February 11, 2026, revealing a 10% increase in revenue to $15.3 billion and a 31% rise in GAAP EPS to $0.80. The company also reported non-GAAP EPS of $1.04, up 11% year-over-year, and increased its quarterly dividend by 2% to $0.42 per share. The company expects Q3 FY 2026 revenue between $15.4 billion and $15.6 billion and adjusted EPS between $1.02 and $1.04. For the full year FY 2026, Cisco anticipates revenue of $61.2 billion to $61.7 billion and adjusted EPS of $4.13 to $4.17.","2026-02-11 21:07:57","HIGH",[5464],{"exhibit_number":5415,"htm_reference":5465,"full_url":5466},"exhibit991pressrelease-q2f.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887726000006/exhibit991pressrelease-q2f.htm",{"symbol":5,"accessionnumber":5020,"filingdate":1054,"sec_url":5022,"tags":5468,"headline":5474,"summary":5475,"sector":9,"industry":5410,"date_processed":5476,"impact_score":5412,"exhibits":5477,"isLocked":5418},{"5.02":5469,"5.07":5470,"9.01":5472},[5449,5450],[5471],"Director Elections Results",[5473],"Exhibits Furnished","Approval of amended stock incentive plan and stockholder votes","Cisco Systems, Inc.'s stockholders approved the amendment and restatement of the 2005 Stock Incentive Plan, increasing the number of authorized shares by 57,490,000. At the Annual Meeting, stockholders also voted on the election of board members and various proposals, including the approval of executive compensation and the ratification of PricewaterhouseCoopers LLP as the independent registered public accounting firm.","2025-12-17 21:42:43",[5478],{"exhibit_number":5479,"htm_reference":5480,"full_url":5481},"EX-10.1","exh101ciscosip200520258-k.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887725000199/exh101ciscosip200520258-k.htm",{"symbol":5,"accessionnumber":5030,"filingdate":1160,"sec_url":5032,"tags":5483,"headline":5486,"summary":5487,"sector":9,"industry":5410,"date_processed":5488,"impact_score":5412,"exhibits":5489,"isLocked":5418},{"2.02":5484,"9.01":5485},[5405,5406],[5473],"Cisco Reports Strong Q1 FY 2026 Results with Earnings Beat","Cisco Systems, Inc. reported its fiscal first quarter 2026 results on November 12, 2025. The company reported total revenue of $14.9 billion, an 8% increase year-over-year. GAAP EPS was $0.72, an increase of 6% year-over-year, while non-GAAP EPS was $1.00, an increase of 10% year-over-year, surpassing the high end of the guidance range. The non-GAAP results exclude certain items such as share-based compensation, amortization of acquisition-related intangible assets, and other adjustments. Cisco also provided guidance for Q2 FY 2026 and full-year FY 2026, including non-GAAP estimates.","2025-11-12 21:17:47",[5490],{"exhibit_number":5415,"htm_reference":5491,"full_url":5492},"d484663dex991.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312525277624/d484663dex991.htm",{"symbol":5,"accessionnumber":5035,"filingdate":1256,"sec_url":5037,"tags":5494,"headline":5496,"summary":5497,"sector":9,"industry":5410,"date_processed":5498,"impact_score":5412,"exhibits":5499,"isLocked":5418},{"5.02":5495},[5449],"Cisco Director Wesley G. Bush to Depart","On October 15, 2025, Wesley G. Bush, a director of Cisco Systems, Inc., announced his decision not to stand for re-election at the company's 2025 annual meeting. He will continue to serve until the meeting.","2025-10-17 20:14:40",[],{"symbol":5,"accessionnumber":5046,"filingdate":1452,"sec_url":5048,"tags":5501,"headline":5505,"summary":5506,"sector":9,"industry":5410,"date_processed":5507,"impact_score":5412,"exhibits":5508,"isLocked":5418},{"5.03":5502,"9.01":5504},[5503],"Bylaw Amendment",[5473],"Cisco Systems, Inc. Amends Bylaws to Enhance Director Nomination Process","On August 21, 2025, Cisco Systems, Inc. amended its Amended and Restated Bylaws to implement a cure process for deficiencies in director nomination notices submitted by stockholders and to incorporate certain ministerial changes for clarification and consistency. Stockholders will have an opportunity to cure any deficiencies in their nomination notices. A copy of the amended bylaws is filed as Exhibit 3.2 to this 8-K report.","2025-08-25 20:28:50",[5509,5513],{"exhibit_number":5510,"htm_reference":5511,"full_url":5512},"EX-3.2","exhibit32-amendedandrestat.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887725000103/exhibit32-amendedandrestat.htm",{"exhibit_number":5514,"htm_reference":5515,"full_url":5516},"EX-3.3","exhibit33-amendedandrestat.htm","https://www.sec.gov/Archives/edgar/data/858877/000085887725000103/exhibit33-amendedandrestat.htm",{"symbol":5,"accessionnumber":5051,"filingdate":1488,"sec_url":5053,"tags":5518,"headline":5521,"summary":5522,"sector":9,"industry":5410,"date_processed":5523,"impact_score":5412,"exhibits":5524,"isLocked":5418},{"2.02":5519,"9.01":5520},[5405,5406],[5473],"Cisco Reports Strong Earnings Beat and Provides Fiscal 2026 Guidance","On August 13, 2025, Cisco Systems, Inc. reported its fiscal fourth quarter and year-end 2025 results, demonstrating a robust performance across all segments with GAAP and non-GAAP earnings per share surpassing expectations. Cisco also provided guidance for fiscal 2026, indicating continued growth. The company reported Q4 revenue of $14.7 billion, up 8% year over year, and GAAP EPS of $0.71, up 31% year over year. Non-GAAP EPS was $0.99, up 14% year over year. Full-year revenue was $56.7 billion, up 5%, and GAAP EPS was $2.61, up 3%. Non-GAAP EPS was $3.81, up 2%. Cisco expects Q1 FY 2026 revenue between $14.65 billion and $14.85 billion and non-GAAP EPS between $0.97 and $0.99. For the full year, revenue is expected to be between $59.0 billion and $60.0 billion, and non-GAAP EPS between $4.00 and $4.06.","2025-08-21 21:36:36",[5525],{"exhibit_number":5415,"htm_reference":5526,"full_url":5527},"d901470dex991.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312525179820/d901470dex991.htm",{"symbol":5,"accessionnumber":5056,"filingdate":1692,"sec_url":5058,"tags":5529,"headline":5533,"summary":5534,"sector":9,"industry":5410,"date_processed":5535,"impact_score":5462,"exhibits":5536,"isLocked":5418},{"5.02":5530},[5531,5532],"New CFO Appointed","Executive Compensation Detail","Cisco Systems Appoints New CFO with Equity Award","On June 5, 2025, Cisco Systems, Inc. appointed Mark Patterson as its new Executive Vice President and Chief Financial Officer (CFO). In connection with his appointment, the Compensation and Management Development Committee approved an equity award of 47,832 restricted stock units (RSUs) for Mr. Patterson, which will vest over a 3-year period.","2025-08-22 15:38:25",[],{"symbol":5,"accessionnumber":5071,"filingdate":1783,"sec_url":5073,"tags":5538,"headline":5542,"summary":5543,"sector":9,"industry":5410,"date_processed":5544,"impact_score":5462,"exhibits":5545,"isLocked":5418},{"5.02":5539},[5540,5531,5541],"CFO Resignation","New President Appointed","Cisco Announces CFO Retirement and Key Executive Appointments","On May 9, 2025, Cisco Systems, Inc. announced the retirement of Scott Herren, its Executive Vice President and Chief Financial Officer, effective July 26, 2025. Mark Patterson will succeed Herren as CFO on July 27, 2025, having previously served as the company's Chief Strategy Officer. Additionally, Jeetu Patel was appointed as President and Chief Product Officer effective May 14, 2025. Both Patterson and Patel will enter into Indemnity Agreements with Cisco. Patterson's daughter is employed by Cisco as an account manager, receiving total compensation of approximately $286,077 for fiscal year 2024.","2025-08-22 20:36:47",[],{"symbol":5,"accessionnumber":5066,"filingdate":1783,"sec_url":5068,"tags":5547,"headline":5551,"summary":5552,"sector":9,"industry":5410,"date_processed":5553,"impact_score":5462,"exhibits":5554,"isLocked":5418},{"2.02":5548,"9.01":5550},[5405,5549],"Raised Guidance",[5473],"Cisco Reports Strong Third-Quarter Earnings and Raises Guidance","Cisco Systems, Inc. reported its third-quarter fiscal year 2025 earnings, showing revenue of $14.1 billion, up 11% year-over-year. GAAP net income increased by 32% to $2.5 billion, and non-GAAP net income rose 8% to $3.8 billion. The company exceeded its guidance for revenue and earnings per share (EPS), with GAAP EPS at $0.62 and non-GAAP EPS at $0.96. Cisco also provided guidance for Q4 FY 2025, anticipating revenue between $14.5 billion and $14.7 billion, and non-GAAP EPS between $0.96 and $0.98. Additionally, the company declared a quarterly dividend of $0.41 per common share, payable on July 23, 2025.","2025-08-22 20:47:06",[5555],{"exhibit_number":5415,"htm_reference":5556,"full_url":5557},"d946014dex991.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312525119864/d946014dex991.htm",{"symbol":5,"accessionnumber":5076,"filingdate":1789,"sec_url":5078,"tags":5559,"headline":5561,"summary":5562,"sector":9,"industry":5410,"date_processed":5563,"impact_score":5412,"exhibits":5564,"isLocked":5418},{"5.02":5560},[5450],"Cisco Appoints Kevin Weil to Board of Directors","On May 12, 2025, Cisco Systems, Inc. announced the appointment of Kevin Weil, Chief Product Officer of OpenAI, to its Board of Directors, effective immediately. Weil is classified as an independent director under Nasdaq listing standards. His compensation includes a pro rata annual cash retainer and a fully vested initial equity award. Weil has also entered into a standard Indemnity Agreement with Cisco.","2025-08-22 21:01:06",[],{"symbol":5,"accessionnumber":5082,"filingdate":2069,"sec_url":5084,"tags":5566,"headline":5570,"summary":5571,"sector":9,"industry":5410,"date_processed":5572,"impact_score":5462,"exhibits":5573,"isLocked":5418},{"5.02":5567},[5568,5569],"President Resignation","Key Executive Departure","Cisco's President of Go-to-Market Resigns, Effective Date Changed","On February 10, 2025, Gary Steele, President, Go-to-Market of Cisco Systems, Inc. notified the company of his decision to resign, initially set for April 25, 2025. On February 27, 2025, Cisco and Mr. Steele agreed to change the effective date of his resignation to May 12, 2025, due to an external CEO opportunity.","2025-08-23 23:09:28",[],{"symbol":5,"accessionnumber":5087,"filingdate":2085,"sec_url":5089,"tags":5575,"headline":5582,"summary":5583,"sector":9,"industry":5410,"date_processed":5584,"impact_score":5412,"exhibits":5585,"isLocked":5418},{"1.01":5576,"2.03":5578,"9.01":5580},[5577],"Financial Instrument Agreement",[5579],"New Debt Issued",[5581],"No viable tag","Cisco Issues $4 Billion in Senior Notes","On February 19, 2025, Cisco Systems, Inc. issued various Senior Notes totaling $4 billion, governed by an Indenture with The Bank of New York Mellon Trust Company, N.A., as trustee. The proceeds will be used for general corporate purposes, including the repayment of commercial paper borrowings.","2025-11-11 23:25:08",[5586,5590,5594],{"exhibit_number":5587,"htm_reference":5588,"full_url":5589},"EX-1.1","d916866dex11.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312525033389/d916866dex11.htm",{"exhibit_number":5591,"htm_reference":5592,"full_url":5593},"EX-4.2","d916866dex42.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312525033389/d916866dex42.htm",{"exhibit_number":5595,"htm_reference":5596,"full_url":5597},"EX-5.1","d916866dex51.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312525033389/d916866dex51.htm",{"symbol":5,"accessionnumber":5096,"filingdate":2120,"sec_url":5098,"tags":5599,"headline":5601,"summary":5602,"sector":9,"industry":5410,"date_processed":5603,"impact_score":5412,"exhibits":5604,"isLocked":5418},{"5.02":5600},[5568],"Gary Steele Resigns as President, Go-to-Market of Cisco Systems","On February 10, 2025, Gary Steele, President, Go-to-Market of Cisco Systems, Inc., announced his resignation effective April 25, 2025, to pursue an external CEO opportunity. This event is classified under SEC Item 5.02 as the Departure of an Officer.","2025-11-13 23:20:46",[],{"symbol":5,"accessionnumber":5101,"filingdate":2120,"sec_url":5103,"tags":5606,"headline":5609,"summary":5610,"sector":9,"industry":5410,"date_processed":5611,"impact_score":5412,"exhibits":5612,"isLocked":5418},{"2.02":5607,"9.01":5608},[5405,5406],[5473],"Cisco Reports Strong Q2 FY 2025 Earnings, Beating EPS Guidance","Cisco Systems, Inc. reported Q2 FY 2025 results on February 12, 2025, with revenue of $14.0 billion, above the high end of their guidance range. Non-GAAP EPS was $0.94, up 8% year-over-year, beating the guidance of $0.90 to $0.92. Additionally, Cisco announced a 3% increase in its quarterly dividend to $0.41 per share and increased its stock repurchase authorization by $15 billion. The full report and reconciliations are available in the furnished Exhibit 99.1.","2025-11-13 23:27:00",[5613],{"exhibit_number":5415,"htm_reference":5614,"full_url":5615},"d851168dex991.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312525025114/d851168dex991.htm",{"symbol":5,"accessionnumber":5106,"filingdate":2308,"sec_url":5108,"tags":5617,"headline":5621,"summary":5622,"sector":9,"industry":5410,"date_processed":5623,"impact_score":5412,"exhibits":5624,"isLocked":5418},{"5.07":5618},[5471,5619,5620],"Equity Plan Approved","Say-on-Pay Approved","Cisco Systems Inc. Announces Board Election and Advisory Vote Results","At the Annual Meeting of Stockholders held on December 9, 2024, Cisco Systems, Inc. stockholders elected nine members to the Board of Directors and approved, on an advisory basis, executive compensation. Additionally, the stockholders ratified the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm for the fiscal year ending July 26, 2025.","2025-11-25 23:19:50",[],{"symbol":5,"accessionnumber":5116,"filingdate":2388,"sec_url":5118,"tags":5626,"headline":5629,"summary":5630,"sector":9,"industry":5410,"date_processed":5631,"impact_score":5632,"exhibits":5633,"isLocked":5418},{"2.02":5627,"9.01":5628},[5406],[5473],"Cisco Reports First Quarter 2025 Financial Results","Cisco Systems, Inc. reported its financial results for the first quarter of fiscal 2025, showing a 6% decrease in revenue to $13.8 billion compared to the same period last year. Despite the decline in revenue, the company's non-GAAP net income was $3.7 billion, reflecting a 19% decrease from the previous year. The company's performance was impacted by a $720 million benefit due to a recent U.S. Tax Court decision regarding the U.S. taxation of deemed foreign dividends in the transition year of the Tax Cuts and Jobs Act.","2025-12-01 23:14:03","LOW",[5634],{"exhibit_number":5415,"htm_reference":5635,"full_url":5636},"d875468dex991.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312524257224/d875468dex991.htm",{"symbol":5,"accessionnumber":5121,"filingdate":2494,"sec_url":5123,"tags":5638,"headline":5640,"summary":5641,"sector":9,"industry":5410,"date_processed":5642,"impact_score":5412,"exhibits":5643,"isLocked":5418},{"5.02":5639},[5449],"Cisco Systems Director Ekta Singh-Bushell to Depart at 2024 Annual Meeting","On October 7, 2024, Ekta Singh-Bushell informed Cisco Systems, Inc. of her decision not to stand for re-election at the company's 2024 annual meeting. She will continue to serve as a director until the meeting.","2025-08-24 19:22:19",[],{"symbol":5,"accessionnumber":5131,"filingdate":2715,"sec_url":5133,"tags":5645,"headline":5650,"summary":5651,"sector":9,"industry":5410,"date_processed":5652,"impact_score":5462,"exhibits":5653,"isLocked":5418},{"2.02":5646,"2.05":5648,"9.01":5649},[5647,5406],"Earnings Miss",[5424],[5581],"Cisco Reports Declined Earnings and Announces Restructuring","On August 14, 2024, Cisco Systems, Inc. reported a decrease in both GAAP and non-GAAP earnings per share for its fiscal fourth quarter and year 2024. The company also announced a restructuring plan impacting 7% of its workforce, with expected pre-tax charges of up to $1 billion, primarily recognized in Q1 FY 2025. The press release highlights strong product order growth and guidance for Q1 and FY 2025.","2025-08-23 20:16:10",[],{"symbol":5,"accessionnumber":5136,"filingdate":2817,"sec_url":5138,"tags":5655,"headline":5659,"summary":5660,"sector":9,"industry":5410,"date_processed":5661,"impact_score":5632,"exhibits":5662,"isLocked":5418},{"5.02":5656},[5657,5658],"Executive Employment Agreement","Severance Agreement","Cisco Systems Announces Departure of Executive Vice President Jeff Sharritts","On July 15, 2024, Cisco Systems, Inc. announced the departure of Jeff Sharritts, former Executive Vice President and Chief Customer and Partner Officer. Sharritts entered into a Separation Agreement in connection with his termination of employment as an executive advisor. The agreement provides for accelerated vesting of his time-based and performance-based restricted stock unit awards, and a cash payment of $2,585,710.91, which includes eighteen months of his annual base salary, his annual target bonus award, and 17 months of COBRA premiums. In return, Sharritts released all claims relating to his employment and agreed to comply with Cisco's Code of Business Conduct and related policies.","2025-08-23 14:55:17",[],{"symbol":5,"accessionnumber":5141,"filingdate":2925,"sec_url":5143,"tags":5664,"headline":5667,"summary":5668,"sector":9,"industry":5410,"date_processed":5669,"impact_score":5462,"exhibits":5670,"isLocked":5418},{"5.02":5665},[5450,5541,5666],"Key Executive Appointment","Cisco Appoints Ekta Singh-Bushell to Board and Committees","On June 12, 2024, Cisco Systems, Inc. announced the appointment of Ekta Singh-Bushell to its Board of Directors, effective June 14, 2024. Ms. Singh-Bushell, former Deputy to the First Vice President, Chief Operating Officer at the Federal Reserve Bank of New York, has been designated as an independent director under Nasdaq listing standards. She will also serve on the Audit Committee and the Environmental, Social, and Public Policy Committee. Her compensation includes a pro rata cash retainer and equity award, and she has entered into a standard Indemnity Agreement with the company.","2025-08-23 00:56:45",[],{"symbol":5,"accessionnumber":5151,"filingdate":3021,"sec_url":5153,"tags":5672,"headline":5676,"summary":5677,"sector":9,"industry":5410,"date_processed":5678,"impact_score":5412,"exhibits":5679,"isLocked":5418},{"2.02":5673,"5.02":5674,"9.01":5675},[5406],[5532,5541],[5581],"Cisco Q3 FY 2024 Results and Executive Changes","Cisco Systems, Inc. reported third quarter fiscal year 2024 results, showing a 13% year-over-year decrease in revenue to $12.7 billion. Non-GAAP net income was $3.6 billion or $0.88 per share, down 14% year-over-year. GAAP net income was $1.9 billion or $0.46 per share, down 41% year-over-year. The company also announced the departure of Jeff Sharritts, its Executive Vice President and Chief Customer and Partner Officer, and the appointment of Gary Steele as President, Go-to-Market, effective immediately. Cisco declared a quarterly dividend of $0.40 per common share for May 2024. The company provided guidance for the fourth quarter and full fiscal year 2024.","2025-08-22 20:50:21",[5680,5683],{"exhibit_number":5415,"htm_reference":5681,"full_url":5682},"d826117dex991.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312524139371/d826117dex991.htm",{"exhibit_number":5479,"htm_reference":5684,"full_url":5685},"d826117dex101.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312524139371/d826117dex101.htm",{"symbol":5,"accessionnumber":5156,"filingdate":3180,"sec_url":5158,"tags":5687,"headline":5693,"summary":5694,"sector":9,"industry":5410,"date_processed":5695,"impact_score":5462,"exhibits":5696,"isLocked":5418},{"2.01":5688,"7.01":5690,"9.01":5692},[5689],"M&A Transaction",[5691],"Press Release Furnished",[5473],"Cisco Completes Acquisition of Splunk","On March 18, 2024, Cisco Systems, Inc. completed the acquisition of Splunk Inc. for $157 per share in cash, totaling approximately $28 billion in equity value. This strategic move positions Cisco to enhance its AI capabilities and provide comprehensive visibility and insights across its customers' digital landscapes. The transaction is expected to be cash flow positive and non-GAAP gross margin accretive in fiscal year 2025, with non-GAAP EPS accretion expected in fiscal year 2026. Cisco also issued a press release announcing the completion of the acquisition, which is furnished as Exhibit 99.1.","2025-08-22 08:16:05",[5697],{"exhibit_number":5415,"htm_reference":5698,"full_url":5699},"d783088dex991.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312524070175/d783088dex991.htm",{"symbol":5,"accessionnumber":5161,"filingdate":3231,"sec_url":5163,"tags":5701,"headline":5705,"summary":5706,"sector":9,"industry":5410,"date_processed":5707,"impact_score":5412,"exhibits":5708,"isLocked":5418},{"1.01":5702,"2.03":5703,"9.01":5704},[5577],[5579],[5473],"Cisco Announces Issuance of Senior Notes for Acquisition Financing","On February 26, 2024, Cisco Systems, Inc. issued a total of $11.5 billion in senior notes to finance the partial acquisition of Splunk Inc., as previously announced on September 20, 2023. The notes, maturing between 2026 and 2064, bear interest at rates ranging from 4.800% to 5.350% per annum and are governed by an indenture and a first supplemental indenture. The issuance was made under the company's Registration Statement on Form S-3, with BofA Securities, Inc., Barclays Capital Inc., Citigroup Global Markets Inc., Deutsche Bank Securities Inc., J.P. Morgan Securities LLC, and Wells Fargo Securities, LLC acting as underwriters.","2025-08-22 05:04:49",[5709,5712,5716,5719],{"exhibit_number":5587,"htm_reference":5710,"full_url":5711},"d751183dex11.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312524046231/d751183dex11.htm",{"exhibit_number":5713,"htm_reference":5714,"full_url":5715},"EX-4.1","d751183dex41.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312524046231/d751183dex41.htm",{"exhibit_number":5591,"htm_reference":5717,"full_url":5718},"d751183dex42.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312524046231/d751183dex42.htm",{"exhibit_number":5595,"htm_reference":5720,"full_url":5721},"d751183dex51.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312524046231/d751183dex51.htm",{"symbol":5,"accessionnumber":5171,"filingdate":3251,"sec_url":5173,"tags":5723,"headline":5728,"summary":5729,"sector":9,"industry":5410,"date_processed":5730,"impact_score":5412,"exhibits":5731,"isLocked":5418},{"2.02":5724,"2.05":5725,"9.01":5727},[5406,5405],[5424,5726],"Severance Payout",[5581],"Cisco Reports Second Quarter Fiscal 2024 Results and Announces Restructuring","Cisco Systems, Inc. reported its second quarter fiscal 2024 results on February 14, 2024, showing a 6% year-over-year decline in total revenue to $12.8 billion, with GAAP EPS down 3% to $0.65. The company also announced a restructuring plan impacting about 5% of its global workforce, with estimated pre-tax charges of approximately $800 million. A dividend increase to $0.40 per share was declared. The company provided guidance for the third quarter and full fiscal year 2024.","2025-08-22 03:27:57",[5732],{"exhibit_number":5415,"htm_reference":5733,"full_url":5734},"d719981dex991.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312524036201/d719981dex991.htm",{"symbol":5,"accessionnumber":5176,"filingdate":3267,"sec_url":5178,"tags":5736,"headline":5742,"summary":5743,"sector":9,"industry":5410,"date_processed":5744,"impact_score":5412,"exhibits":5745,"isLocked":5418},{"1.01":5737,"2.03":5738,"8.01":5740,"9.01":5741},[5577],[5739],"Credit Facility Entered",[5581],[5581],"Cisco Systems, Inc. Announces Third Amended Credit Agreement and Increases Commercial Paper Program","On February 2, 2024, Cisco Systems, Inc. entered into the Third Amended and Restated Credit Agreement, establishing a five-year $5.0 billion unsecured revolving credit facility. On February 6, 2024, Cisco increased the size of its commercial paper program from $10 billion to $15 billion.","2025-08-22 02:41:45",[5746],{"exhibit_number":5479,"htm_reference":5747,"full_url":5748},"d759983dex101.htm","https://www.sec.gov/Archives/edgar/data/858877/000119312524028353/d759983dex101.htm",null,1789889681031]