[{"data":1,"prerenderedAt":5893},["ShallowReactive",2],{"company-overview-FFIV":3},{"company_profile":4,"ohlc":24,"spy":4166,"trading_signals":5447,"company_actions":5578,"filings_8k":5579,"report_history":5892,"insider_summary":5892,"filings_summary":5892,"financials_summary":5892,"institutional_summary":5892},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"FFIV","F5, Inc.","NASDAQ","XNGS","Technology","Software - Infrastructure",6056,"https://www.f5.com","F5, Inc. operates as a provider of multi-cloud application services, focusing on enhancing the performance, security, and availability of applications for enterprise and service provider customers. The company's solutions are designed to optimize network traffic, improve system reliability, and protect against cybersecurity threats. F5, Inc. serves a wide range of industries, including financial services, telecommunications, government, and healthcare, thereby playing a critical role in the digital infrastructure of these sectors. Its products and services allow organizations to implement secure applications across various cloud environments, increasing operational efficiency and scalability. Founded in Seattle, Washington, F5 has established itself as a market leader in application delivery networking technology, continually evolving to address the complexities of managing modern application architectures. Through its strategic focus on cloud-based solutions and security, F5, Inc. supports customers in navigating the challenges of digital transformation by ensuring robust connectivity between applications, data, and users.","Common Stock","Mr. Francois  Locoh-Donou","801 5th Avenue","Seattle",98104,"WA","United States","206 272 5555","2025-03-08 00:00:00","True",[25,31,37,43,48,54,59,65,71,76,81,87,93,99,105,111,117,122,128,134,139,145,151,155,160,166,171,176,182,188,194,200,206,212,218,224,230,236,241,247,253,259,265,271,277,283,289,294,299,305,310,315,321,327,333,339,345,350,356,362,368,374,379,385,391,397,403,409,415,421,427,433,439,445,451,457,463,468,474,480,486,492,498,503,509,515,521,527,533,539,545,551,557,563,569,574,580,585,591,596,601,606,612,618,624,629,635,641,647,653,659,665,671,677,683,689,694,699,705,710,716,721,727,733,739,745,750,755,760,766,772,778,784,790,796,802,807,812,818,824,830,836,842,848,854,860,866,872,878,883,889,894,900,905,910,916,922,928,934,940,945,951,956,962,968,974,980,985,991,997,1002,1007,1013,1017,1023,1029,1035,1040,1046,1051,1057,1062,1068,1074,1080,1086,1092,1098,1104,1110,1115,1121,1126,1131,1137,1143,1148,1154,1160,1166,1171,1176,1182,1188,1193,1199,1205,1211,1217,1223,1229,1234,1240,1246,1252,1258,1263,1269,1275,1280,1286,1292,1296,1301,1306,1312,1318,1324,1329,1335,1341,1346,1352,1356,1362,1368,1374,1380,1385,1389,1395,1399,1405,1409,1414,1420,1426,1430,1435,1440,1445,1451,1456,1462,1468,1474,1480,1486,1491,1497,1503,1507,1512,1518,1524,1530,1535,1540,1546,1552,1558,1563,1569,1574,1579,1585,1591,1597,1601,1607,1613,1619,1625,1631,1637,1643,1648,1652,1655,1661,1666,1670,1675,1680,1685,1690,1695,1701,1707,1713,1718,1724,1729,1734,1739,1745,1750,1755,1760,1765,1771,1776,1782,1788,1794,1800,1806,1812,1817,1822,1827,1833,1839,1845,1851,1857,1862,1868,1872,1878,1883,1889,1895,1900,1905,1910,1915,1919,1923,1929,1934,1938,1944,1950,1956,1962,1966,1971,1977,1983,1988,1994,2000,2006,2011,2015,2021,2027,2033,2039,2045,2051,2056,2061,2067,2073,2078,2083,2088,2093,2099,2105,2111,2117,2122,2126,2130,2136,2141,2146,2151,2157,2161,2165,2170,2174,2179,2184,2189,2194,2199,2205,2210,2214,2219,2225,2231,2237,2243,2247,2252,2257,2262,2268,2273,2278,2280,2286,2292,2296,2302,2307,2312,2318,2324,2330,2335,2341,2346,2352,2358,2364,2370,2374,2378,2383,2388,2394,2400,2405,2410,2415,2419,2425,2430,2436,2442,2448,2453,2457,2463,2469,2474,2480,2486,2492,2498,2503,2509,2513,2518,2524,2530,2536,2541,2546,2552,2557,2562,2567,2573,2577,2583,2589,2595,2600,2605,2611,2616,2622,2627,2633,2639,2645,2651,2656,2662,2667,2673,2679,2685,2691,2697,2703,2709,2715,2721,2727,2733,2739,2744,2749,2755,2761,2766,2772,2778,2784,2790,2796,2802,2808,2814,2819,2825,2830,2836,2841,2847,2852,2857,2863,2868,2873,2878,2884,2890,2896,2901,2907,2912,2917,2923,2928,2933,2939,2945,2951,2956,2962,2968,2974,2980,2986,2992,2998,3004,3010,3016,3021,3026,3032,3036,3042,3047,3052,3058,3062,3067,3073,3078,3084,3090,3095,3101,3107,3113,3118,3123,3128,3134,3140,3144,3150,3156,3161,3167,3173,3179,3185,3191,3196,3202,3208,3214,3220,3225,3231,3235,3240,3246,3252,3258,3264,3269,3274,3280,3286,3291,3296,3302,3307,3312,3317,3322,3328,3332,3337,3342,3347,3352,3358,3363,3369,3374,3380,3386,3392,3398,3402,3407,3413,3419,3425,3431,3435,3441,3446,3451,3456,3461,3466,3472,3478,3482,3487,3493,3498,3504,3510,3515,3521,3527,3533,3538,3543,3549,3554,3559,3565,3570,3575,3580,3585,3591,3596,3602,3606,3612,3618,3623,3627,3633,3638,3643,3649,3654,3660,3664,3669,3673,3679,3684,3688,3692,3698,3703,3708,3712,3716,3721,3725,3731,3736,3740,3745,3751,3757,3762,3768,3773,3779,3785,3791,3797,3803,3808,3814,3820,3826,3832,3838,3843,3849,3855,3861,3867,3872,3878,3883,3888,3894,3900,3905,3911,3915,3921,3927,3933,3939,3945,3951,3956,3962,3968,3973,3978,3984,3989,3994,3999,4004,4009,4014,4020,4026,4031,4036,4042,4047,4053,4059,4064,4070,4076,4080,4085,4090,4096,4102,4107,4113,4119,4124,4129,4134,4140,4146,4152,4155,4161],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-07-31",394.37,405.85,394.01,402.57,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-07-30",390.6,393.58,386.01,388.75,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-07-29",403.46,411.1,385.72,386.95,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":39},"2026-07-28",393.99,414,366.93,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-07-27",398.8,410.81,391.54,407.96,{"symbol":5,"time":55,"open":56,"high":56,"low":57,"close":58},"2026-07-24",393.77,385.37,392.21,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-07-23",398.51,403.49,386.79,388.08,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-07-22",405.2,408.6,399.56,400.61,{"symbol":5,"time":72,"open":73,"high":73,"low":74,"close":75},"2026-07-21",417.03,407.57,408.74,{"symbol":5,"time":77,"open":78,"high":79,"low":78,"close":80},"2026-07-20",410.98,419.84,411.92,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-07-17",395.12,413.54,391.97,409.1,{"symbol":5,"time":88,"open":89,"high":90,"low":91,"close":92},"2026-07-16",419.34,419.49,399.97,403.41,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-07-15",433.94,435,414.44,421.47,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-07-14",424.34,432.68,421.97,431.26,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-07-13",426.92,431.66,418.24,420.95,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-07-10",427.79,432.74,425.82,430.39,{"symbol":5,"time":118,"open":119,"high":120,"low":119,"close":121},"2026-07-09",418.12,431.41,430.32,{"symbol":5,"time":123,"open":124,"high":125,"low":126,"close":127},"2026-07-08",415.32,420.72,408.99,419.14,{"symbol":5,"time":129,"open":130,"high":131,"low":132,"close":133},"2026-07-07",421.53,423.91,415.19,417.11,{"symbol":5,"time":135,"open":136,"high":137,"low":136,"close":138},"2026-07-06",407,426.28,419.03,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-07-02",422.37,425.34,404.54,408.14,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-07-01",413.41,424.87,413.01,424.18,{"symbol":5,"time":152,"open":147,"high":153,"low":136,"close":154},"2026-06-30",427.54,415.96,{"symbol":5,"time":156,"open":157,"high":46,"low":158,"close":159},"2026-06-29",400,396.92,410.56,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-06-26",386.23,395.96,382.01,394.53,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":35},"2026-06-25",384.78,390,381.67,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":168},"2026-06-24",389.01,391.49,382.16,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-06-23",387.2,393.68,386.67,389.53,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-06-22",383.73,392.59,383.64,391.27,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-06-18",389.68,391.77,374.4,385.49,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-06-17",388.11,392,381.6,384.88,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-06-16",398.5,401.25,386.28,388.85,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-06-15",397.71,404,392.88,396.81,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-06-12",397.89,398.79,390.59,396.16,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-06-11",390.96,397.4,387.32,393.84,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-06-10",394.67,401.24,389.58,390.77,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-06-09",399.7,403.39,381.93,395.23,{"symbol":5,"time":237,"open":191,"high":238,"low":239,"close":240},"2026-06-08",402.39,387.88,396.19,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-06-05",405.14,406.27,393.04,393.35,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-06-04",403.24,409.04,392.49,408.66,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-06-03",405.65,411.52,398.47,405.66,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-06-02",397.8,410.11,394.02,409.13,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-06-01",383.29,396.51,382.59,395.62,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-05-29",385.74,389.94,374.65,383.45,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-05-28",388.27,397.88,372.62,383.43,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-05-27",394.11,395.86,385.34,388.15,{"symbol":5,"time":290,"open":291,"high":292,"low":216,"close":293},"2026-05-26",394.45,399.59,397,{"symbol":5,"time":295,"open":296,"high":297,"low":296,"close":298},"2026-05-22",386.69,395.77,393.63,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-05-21",382.42,387.26,379.22,383.7,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":301},"2026-05-20",381.88,391.25,379.89,{"symbol":5,"time":311,"open":312,"high":313,"low":312,"close":314},"2026-05-19",378.03,386.29,383.5,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-05-18",375.34,385,370.74,379.74,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-05-15",360,365.83,358.82,362.58,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-05-14",360.34,365.53,356.45,364.59,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-05-13",354.54,359.93,349.73,357.4,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-05-12",358.68,362,352.05,354.98,{"symbol":5,"time":346,"open":347,"high":323,"low":348,"close":349},"2026-05-11",353.6,350.94,358.3,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-05-08",345.03,354.52,342.83,354.03,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-05-07",342.48,347.47,340.69,345.02,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-05-06",339.94,342.87,331.17,341.02,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-05-05",330.58,340.61,329.93,339.9,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":372},"2026-05-04",322.33,332.49,322.32,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-05-01",324.49,326,320.14,323.2,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-04-30",327.54,329.2,318.93,323.9,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-04-29",313.5,331.96,311.84,328.15,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-04-28",299.08,305.06,290.6,303.79,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-04-27",301.94,304.64,295.68,297.72,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-04-24",299.75,303.71,293.67,303.16,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-04-23",311.1,311.54,294.69,299.89,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-04-22",316.5,318.54,308.7,311.18,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-04-21",314.91,319.68,314.31,315.56,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-04-20",310.5,314.44,310,314,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-04-17",310.54,313.75,306.91,310.87,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-04-16",301.69,308.16,300.02,308.06,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-04-15",296.7,300.35,295.91,299.09,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-04-14",300,301.73,294.46,295.19,{"symbol":5,"time":464,"open":465,"high":466,"low":465,"close":467},"2026-04-13",287.04,298.49,298.07,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-04-10",294.5,295.14,284,289.81,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-04-09",303.56,305.77,289.87,294.59,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-04-08",315.09,315.34,303.58,304.76,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-04-07",307.2,310.39,302.83,309.1,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-04-06",306.44,308.9,304.85,307.64,{"symbol":5,"time":499,"open":500,"high":501,"low":500,"close":502},"2026-04-02",290.64,304.49,303.35,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":508},"2026-04-01",290.82,297.31,289,295.65,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":514},"2026-03-31",281.18,291.29,277.18,289.33,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-03-30",283.41,285.73,278.16,279.73,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-03-27",290.04,291.41,278.35,281.98,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-03-26",297.24,304,292.49,293.15,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-03-25",292.87,300.62,290.93,297.86,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-03-24",286.83,290.91,285,289.04,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-03-23",288.37,290.8,286.43,289.75,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-03-20",291.06,295.51,282.25,284.28,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-03-19",279.91,293.53,279.37,290.3,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-03-18",286.03,289.38,281.77,282.2,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":565},"2026-03-17",283.06,290.63,282.45,{"symbol":5,"time":575,"open":576,"high":577,"low":578,"close":579},"2026-03-16",289.31,292.1,282.66,283.73,{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":576},"2026-03-13",285.9,291,283.46,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-03-12",287.14,289.82,282.52,282.69,{"symbol":5,"time":592,"open":593,"high":594,"low":571,"close":595},"2026-03-11",286.14,289.98,289.52,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":593},"2026-03-10",286.84,289.99,281.99,{"symbol":5,"time":602,"open":603,"high":587,"low":604,"close":605},"2026-03-09",281.55,274.29,285.33,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-03-06",277.05,286.79,275.86,286.22,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-03-05",283.26,287.65,278.69,283.64,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-03-04",280.48,286.96,277.26,286.12,{"symbol":5,"time":625,"open":626,"high":526,"low":627,"close":628},"2026-03-03",272.8,270.79,281.54,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-03-02",271.58,279.45,269.84,278,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-02-27",273.95,275.23,266.68,271.36,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-02-26",280.77,283.53,275.81,277.52,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-02-25",275.06,278.92,272.56,278.55,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-02-24",269.57,275.38,266.08,272.03,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-02-23",275.82,276.69,268.5,269.52,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-02-20",279,287.57,277.64,278.39,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-02-19",275.61,279.78,273,279.19,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-02-18",270.13,278.72,267.62,277.69,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-02-17",273.33,273.74,268.47,270.58,{"symbol":5,"time":690,"open":691,"high":656,"low":692,"close":693},"2026-02-13",265.37,262.89,273.93,{"symbol":5,"time":695,"open":696,"high":696,"low":697,"close":698},"2026-02-12",281.03,259.67,262.02,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-02-11",284.5,284.98,277.94,282.67,{"symbol":5,"time":706,"open":707,"high":708,"low":707,"close":709},"2026-02-10",278.32,283.34,282.38,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-02-09",276.57,279.01,274.98,278.74,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":712},"2026-02-06",273.61,278.93,272.22,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-02-05",276.07,277.73,269.08,271.21,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-02-04",276.26,280.69,273.86,276.49,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-02-03",281.37,285.09,272.19,274.63,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-02-02",273.28,281.8,272,280.72,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":673},"2026-01-30",280.47,283.8,272.08,{"symbol":5,"time":751,"open":752,"high":752,"low":753,"close":754},"2026-01-29",293.75,274.2,282.53,{"symbol":5,"time":756,"open":757,"high":758,"low":543,"close":759},"2026-01-28",298.5,303.98,292.3,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-01-27",268.52,272.91,264.34,270.43,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-01-26",261.87,268.28,261.85,267.45,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-01-23",261.01,265.55,257.18,259.26,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":783},"2026-01-22",263.57,267.41,261.06,262,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-01-21",260.27,265.84,260.18,261.55,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-01-20",262.73,267.06,259.44,259.7,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-01-16",273.99,275.66,266,268.22,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":798},"2026-01-15",277.3,280.75,272.52,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":771},"2026-01-14",267.69,269.51,265.21,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-01-13",270.63,273.37,267.61,269.81,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-01-12",265,272.15,264.58,270.56,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-01-09",270.49,272.13,264.86,269.31,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":835},"2026-01-08",266.82,273.08,266.42,269.41,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-01-07",269,271.02,265.31,267.92,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-01-06",271.33,272.93,265.27,270.64,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-01-05",263.79,275.15,262.28,272.06,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-01-02",255.83,261.17,254.21,256.63,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2025-12-31",259.13,259.81,255.2,255.26,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2025-12-30",259.04,260.69,257.46,259.37,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2025-12-29",262.86,263.36,257.74,259.43,{"symbol":5,"time":879,"open":880,"high":846,"low":881,"close":882},"2025-12-26",262.68,261.88,263.14,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2025-12-24",260.46,262.74,259.3,262.33,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":885},"2025-12-23",259.86,261.52,258.17,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":899},"2025-12-22",257.9,262.62,257.78,260.4,{"symbol":5,"time":901,"open":794,"high":902,"low":903,"close":904},"2025-12-19",262.35,255.76,256.91,{"symbol":5,"time":906,"open":907,"high":899,"low":908,"close":909},"2025-12-18",256.26,252.04,259.11,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2025-12-17",257.91,260.97,255.8,256.07,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2025-12-16",260.82,261.73,256.13,258.26,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2025-12-15",264.76,266.25,260.68,263.01,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2025-12-12",264.53,265.99,259.53,262.67,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2025-12-11",258.03,265.6,255.64,264.45,{"symbol":5,"time":941,"open":942,"high":943,"low":864,"close":944},"2025-12-10",256.55,260.16,258.08,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2025-12-09",248.21,259.41,247.6,257.98,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":947},"2025-12-08",248.66,252.56,248.02,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2025-12-05",243.3,249.05,243.03,248.12,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2025-12-04",240.5,245.22,239.33,243.33,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2025-12-03",238.36,241.19,236.33,240.63,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2025-12-02",239.87,241.24,233.96,238.52,{"symbol":5,"time":981,"open":982,"high":983,"low":982,"close":984},"2025-12-01",236.99,243.26,238.57,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":990},"2025-11-28",240.45,242.48,237.71,239.16,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2025-11-26",240.76,241.23,237.62,238.22,{"symbol":5,"time":998,"open":999,"high":1000,"low":999,"close":1001},"2025-11-25",236.14,242.02,240.01,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":999},"2025-11-24",234.89,238.79,232.4,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2025-11-21",226.99,238.04,225.83,234.29,{"symbol":5,"time":1014,"open":1009,"high":1015,"low":1016,"close":1011},"2025-11-20",230.63,225.39,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2025-11-19",225.45,228.91,223.76,223.99,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2025-11-18",227.44,229.96,226,227.05,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2025-11-17",232.23,234.24,227.88,228.64,{"symbol":5,"time":1036,"open":999,"high":1037,"low":1038,"close":1039},"2025-11-14",237.13,233.21,234,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2025-11-13",240.17,241.88,236.53,238.87,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1042},"2025-11-12",240.48,243.77,238.76,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2025-11-11",240.77,242,237.54,238.51,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1053},"2025-11-10",246.68,248.61,239.01,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-11-07",245.81,246.53,242.03,245.74,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-11-06",245.34,249,241.59,248.09,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-11-05",242.12,250.56,241.95,246.49,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-11-04",246.97,247.05,239.94,241.38,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-11-03",252.98,253.25,247.57,249.04,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":1096,"close":1097},"2025-10-31",256.02,257.67,252.49,253.05,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":1103},"2025-10-30",257.27,261.46,256.01,256.69,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1109},"2025-10-29",267,267.05,257.5,258.76,{"symbol":5,"time":1111,"open":902,"high":1112,"low":1113,"close":1114},"2025-10-28",276.19,261.5,267.58,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-10-27",303.6,304.61,288.7,290.41,{"symbol":5,"time":1122,"open":1123,"high":1123,"low":1124,"close":1125},"2025-10-24",305.35,298.24,298.34,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1128,"close":1130},"2025-10-23",297.63,303.29,301.86,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-10-22",300.01,300.98,294.21,297.84,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-10-21",296.5,300.22,294,299.21,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1139},"2025-10-20",300.13,302,295.03,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-10-17",295.01,302.72,292.52,300.9,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-10-16",324.68,325.52,287.53,295.35,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-10-15",341.42,343.17,322.63,330.75,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1163},"2025-10-14",336.88,345.47,335.12,{"symbol":5,"time":1172,"open":1173,"high":1173,"low":1174,"close":1175},"2025-10-13",343.33,334.92,340.64,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-10-10",344.46,346,331.39,331.75,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-10-09",342.58,342.64,334.62,342.35,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1184},"2025-10-08",333.38,343.84,332.15,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":1198},"2025-10-07",331.22,334.5,325.85,330.76,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1203,"close":1204},"2025-10-06",325.88,333,325.7,329,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-10-03",327.37,330.88,324.84,324.98,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1216},"2025-10-02",328.05,329.06,324.48,327.18,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":1222},"2025-10-01",320.61,327.69,317.66,327.29,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-09-30",323,324.8,320.44,323.19,{"symbol":5,"time":1230,"open":1231,"high":388,"low":1232,"close":1233},"2025-09-29",327.47,322.27,322.66,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-09-26",324.35,326.14,320.49,324.87,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-09-25",321.71,324.46,318.77,324,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-09-24",325.34,325.9,322.92,324.47,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-09-23",329.96,334.25,324.37,324.7,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":382,"close":1262},"2025-09-22",326.16,330.81,330.19,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-09-19",334.42,334.88,325.61,328.69,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-09-18",324.53,332.22,324.31,331.8,{"symbol":5,"time":1276,"open":1277,"high":382,"low":1278,"close":1279},"2025-09-17",324.79,320.54,323.81,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-09-16",324.05,325,321.29,323.73,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-09-15",320.27,324.94,319.72,324.1,{"symbol":5,"time":1293,"open":377,"high":377,"low":1294,"close":1295},"2025-09-12",320.97,321.67,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1298,"close":1300},"2025-09-11",326.69,337.39,334.59,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1298},"2025-09-10",326.6,329.23,322.56,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-09-09",319.86,329.81,318.53,325.41,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-09-08",316.57,320.8,316.52,320.63,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1322,"close":1323},"2025-09-05",314.35,317.03,311.87,315.89,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1320},"2025-09-04",310.16,314.74,309.33,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-09-03",305.94,309.12,303.61,309.03,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-09-02",309.89,311.12,306.04,306.73,{"symbol":5,"time":1342,"open":1343,"high":1343,"low":1344,"close":1345},"2025-08-29",319.07,310.33,313.14,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-08-28",317,320.25,315.24,318.4,{"symbol":5,"time":1353,"open":1350,"high":1310,"low":1354,"close":1355},"2025-08-27",314.71,317.74,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-08-26",316.98,319.14,313.22,315.57,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-08-25",317.41,317.58,315.48,315.7,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-08-22",316.02,322.42,315.58,317.23,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-08-21",314.48,316.58,313.01,314.23,{"symbol":5,"time":1381,"open":1366,"high":1382,"low":1383,"close":1384},"2025-08-20",316.39,308.41,315.79,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1379,"close":1366},"2025-08-19",315.66,319.1,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-08-18",315,317.12,312.65,316.26,{"symbol":5,"time":1396,"open":1397,"high":1397,"low":1398,"close":483},"2025-08-15",318.78,313.95,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-08-14",322.53,323.68,315.1,318.5,{"symbol":5,"time":1406,"open":1407,"high":1407,"low":1282,"close":1408},"2025-08-13",327.83,325.79,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1411,"close":1413},"2025-08-12",319.01,326.64,326.47,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-08-11",320.34,323.52,317.25,318.11,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-08-08",319.2,322.6,317.28,321.77,{"symbol":5,"time":1427,"open":1428,"high":1225,"low":1429,"close":1373},"2025-08-07",322.5,314.86,{"symbol":5,"time":1431,"open":1432,"high":384,"low":1433,"close":1434},"2025-08-06",319.98,316.65,321.23,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1397},"2025-08-05",320.59,324.12,315.93,{"symbol":5,"time":1441,"open":1442,"high":1164,"low":1443,"close":1444},"2025-08-04",309.73,308.97,321,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-08-01",308.14,309.77,301.52,307.43,{"symbol":5,"time":1452,"open":1225,"high":1453,"low":1454,"close":1455},"2025-07-31",334,312.59,313.42,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-07-30",299.97,301.89,294.89,298.99,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-07-29",302.89,305.98,298.36,299.24,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-07-28",299.54,302.01,298.7,301.63,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-07-25",302.12,303.77,299.01,299.37,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-07-24",300.19,305.15,298.88,301.93,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":536},"2025-07-23",298.81,300.69,297.85,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-07-22",300.4,300.43,296.66,297.82,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-07-21",301.64,302.17,298.11,300.12,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1482,"close":1500},"2025-07-18",301.92,307,{"symbol":5,"time":1508,"open":1460,"high":1509,"low":1510,"close":1511},"2025-07-17",301.21,293.13,300.34,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-07-16",291.75,293.55,288.76,293.12,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-07-15",294.67,296.11,290.65,290.76,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-07-14",291.7,295.42,290.67,294.15,{"symbol":5,"time":1531,"open":1532,"high":1532,"low":1533,"close":1534},"2025-07-11",299.23,291.24,291.89,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":420},"2025-07-10",301.97,303.43,297.3,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1545},"2025-07-09",302.45,302.68,297.65,302.28,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":1551},"2025-07-08",301.56,304.7,299.1,302.41,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-07-07",298.75,301.66,297,299.26,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1145},"2025-07-03",298.23,301.78,297.62,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1568},"2025-07-02",294.98,296.82,293.31,296.12,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1567,"close":1573},"2025-07-01",294.32,298.62,295.97,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1571},"2025-06-30",297.45,301.83,293.83,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-06-27",288.88,297.57,287.83,295.75,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1589,"close":1590},"2025-06-26",295,295.13,284.27,289.09,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1595,"close":1596},"2025-06-25",295.78,297.02,293.88,294.41,{"symbol":5,"time":1598,"open":1556,"high":1472,"low":1599,"close":1600},"2025-06-24",293.28,295.9,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-06-23",287.43,295.34,285.71,295.09,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-06-20",288.5,289.13,283.79,287.13,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-06-18",288.98,290.42,286.1,286.48,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-06-17",288.56,292.26,286.58,288.59,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-06-16",289.4,292.05,288.58,290.34,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-06-13",287.87,291.56,285.12,286.61,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-06-12",292.38,294.07,290.87,291.66,{"symbol":5,"time":1644,"open":1645,"high":1587,"low":1646,"close":1647},"2025-06-11",294.6,290.44,292.89,{"symbol":5,"time":1649,"open":1650,"high":1650,"low":1523,"close":1651},"2025-06-10",294.73,293.66,{"symbol":5,"time":1653,"open":1654,"high":1556,"low":1571,"close":1650},"2025-06-09",296.17,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-06-06",295.49,296.4,293.57,295.43,{"symbol":5,"time":1662,"open":1663,"high":419,"low":1664,"close":1665},"2025-06-05",293.79,290.58,293.96,{"symbol":5,"time":1667,"open":1668,"high":1595,"low":1669,"close":1578},"2025-06-04",291.07,289.18,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1522},"2025-06-03",286.02,290.9,285.38,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1672},"2025-06-02",283.99,286.35,280.09,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1674},"2025-05-30",279.31,285.67,277.78,{"symbol":5,"time":1686,"open":1687,"high":1687,"low":1688,"close":1689},"2025-05-29",285.53,278.4,280.59,{"symbol":5,"time":1691,"open":465,"high":1692,"low":1693,"close":1694},"2025-05-28",287.51,283.13,283.29,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1699,"close":1700},"2025-05-27",285.66,286.91,284.55,286.59,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-05-23",279.21,283.63,278.02,282.1,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-05-22",286.06,286.82,283.62,284.48,{"symbol":5,"time":1714,"open":1715,"high":1630,"low":1716,"close":1717},"2025-05-21",285.11,283.93,286.26,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1722,"close":1723},"2025-05-20",285.56,288.34,284.61,286.9,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":603,"close":1728},"2025-05-19",281.69,286.29,285.7,{"symbol":5,"time":1730,"open":1731,"high":1635,"low":1732,"close":1733},"2025-05-16",283.51,280.53,284.92,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":704},"2025-05-15",282.06,284.01,280.25,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-05-14",283,284.52,279.55,281.59,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1747,"close":1749},"2025-05-13",280.1,285.08,283.23,{"symbol":5,"time":1751,"open":1752,"high":696,"low":1753,"close":1754},"2025-05-12",280,276.96,280.35,{"symbol":5,"time":1756,"open":798,"high":1757,"low":1758,"close":1759},"2025-05-09",274.82,267.86,270.07,{"symbol":5,"time":1761,"open":679,"high":1762,"low":1763,"close":1764},"2025-05-08",275.7,268.13,273.14,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1770},"2025-05-07",266.85,267.68,264.21,267.48,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":869,"close":1775},"2025-05-06",263.05,266.3,264.82,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1781},"2025-05-05",266.89,270.46,265.35,267.19,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-05-02",269.03,271.27,267.46,268.81,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-05-01",264.54,269.13,262.71,265.77,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-04-30",260.75,265.42,255.57,264.74,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-04-29",260.03,265.96,256.49,262.72,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-04-28",270.22,271.48,263.88,265.07,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1775,"close":1816},"2025-04-25",268.33,270.36,270.03,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1819,"close":1821},"2025-04-24",261.15,269.78,268.16,{"symbol":5,"time":1823,"open":1824,"high":931,"low":1825,"close":1826},"2025-04-23",260.72,256.56,262.46,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-04-22",254.17,257.45,252.6,254.77,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-04-21",255.78,258.22,247.84,250.8,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-04-17",262.1,262.83,256.7,258.61,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-04-16",260.7,264.04,256.94,258.98,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-04-15",263.74,265.52,261.39,263.53,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":885,"close":1861},"2025-04-14",266.76,268.41,262.69,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-04-11",255,263.37,253.46,261.68,{"symbol":5,"time":1869,"open":1870,"high":1844,"low":1871,"close":1864},"2025-04-10",258.18,246.64,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-04-09",239.21,266.24,236.82,264.14,{"symbol":5,"time":1879,"open":1880,"high":904,"low":1881,"close":1882},"2025-04-08",256.14,238.38,241.53,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1887,"close":1888},"2025-04-07",232.41,252.79,227.04,243.48,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1893,"close":1894},"2025-04-04",244.74,246.09,236.57,239.25,{"symbol":5,"time":1896,"open":1897,"high":881,"low":1898,"close":1899},"2025-04-03",257.47,249.88,250.98,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1902,"close":1904},"2025-04-02",264.37,274.54,272.73,{"symbol":5,"time":1906,"open":691,"high":1907,"low":1908,"close":1909},"2025-04-01",269.18,264.03,268.58,{"symbol":5,"time":1911,"open":1912,"high":762,"low":1913,"close":1914},"2025-03-31",260.11,259,266.27,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":857,"close":1810},"2025-03-28",268.87,270.92,{"symbol":5,"time":1920,"open":1921,"high":1921,"low":1770,"close":1922},"2025-03-27",271.85,270.08,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-03-26",274.86,277.1,271.3,272.84,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1815,"close":1933},"2025-03-25",274.79,278.85,275.05,{"symbol":5,"time":1935,"open":686,"high":1936,"low":737,"close":1937},"2025-03-24",276.38,274.31,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-03-21",266.88,268.8,262.76,268.4,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-03-20",267.63,270.95,266.35,268.48,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-03-19",265.33,272.87,264.38,270.21,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-03-18",265.24,266.96,263.68,264.83,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":896,"close":771},"2025-03-17",259.97,269.77,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1826},"2025-03-14",261,264.01,255.9,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-03-13",266.03,266.07,255.65,257.42,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-03-12",270.15,271.11,265.87,266.06,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":840},"2025-03-11",265.8,269.87,263.56,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1993},"2025-03-10",270.55,270.86,263.34,266.5,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1999},"2025-03-07",275.62,278.03,268.75,275.63,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-03-06",278.76,280.11,273.05,275.76,{"symbol":5,"time":2007,"open":559,"high":2008,"low":2009,"close":2010},"2025-03-05",283.19,276,282.73,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":1764,"close":2003},"2025-03-04",280.9,283.82,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-03-03",295.46,298.54,282.16,284.15,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-02-28",291.23,292.77,285.21,292.43,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-02-27",296.74,297.26,290.31,290.97,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-02-26",293.18,298.01,292.61,294.82,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-02-25",292.67,293.64,287.64,292.98,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-02-24",296.05,296.26,290.01,293.21,{"symbol":5,"time":2052,"open":2053,"high":2053,"low":2054,"close":2055},"2025-02-21",305.51,294.78,295.56,{"symbol":5,"time":2057,"open":2058,"high":2058,"low":2059,"close":2060},"2025-02-20",308.88,301.34,304.6,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":2066},"2025-02-19",306.99,310.2,304.88,310.08,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-02-18",310.18,313,305.62,307.59,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2069},"2025-02-14",310.45,310.86,308.02,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":2075},"2025-02-13",311.78,312.76,308.54,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2059,"close":2087},"2025-02-12",303.76,310.63,310.6,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":2090,"close":2092},"2025-02-11",307.03,310.76,308.39,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2097,"close":2098},"2025-02-10",309.21,310.77,306.56,308.35,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2025-02-07",307.31,310.14,304.43,306.6,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2110},"2025-02-06",304.35,308.32,303.81,307.44,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":2115,"close":2116},"2025-02-05",298.47,303.51,297.17,303.32,{"symbol":5,"time":2118,"open":1141,"high":2119,"low":2120,"close":2121},"2025-02-04",301.02,293.77,299.78,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":668,"close":462},"2025-02-03",293.4,295.45,{"symbol":5,"time":2127,"open":2128,"high":530,"low":2129,"close":2030},"2025-01-31",302.29,296.98,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2134,"close":2135},"2025-01-30",304.36,307.49,299.66,301.48,{"symbol":5,"time":2137,"open":1506,"high":2138,"low":2139,"close":2140},"2025-01-29",308,277.14,300.46,{"symbol":5,"time":2142,"open":2143,"high":1816,"low":2144,"close":2145},"2025-01-28",263.47,262.11,269.72,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":927},"2025-01-27",266.19,268.32,258.06,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-01-24",272.21,274.64,271,272.99,{"symbol":5,"time":2158,"open":1785,"high":2159,"low":2160,"close":763},"2025-01-23",273.09,269.5,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2163,"close":749},"2025-01-22",268.45,272.5,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2167,"close":2169},"2025-01-21",264.25,267.96,267.74,{"symbol":5,"time":2171,"open":1770,"high":2169,"low":2172,"close":2173},"2025-01-17",263.54,263.95,{"symbol":5,"time":2175,"open":2176,"high":1982,"low":2177,"close":2178},"2025-01-16",263,262.4,263.86,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":943,"close":2183},"2025-01-15",262.15,263.8,262.3,{"symbol":5,"time":2185,"open":856,"high":2186,"low":2187,"close":2188},"2025-01-14",260.24,255.16,258.11,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2187},"2025-01-13",252.09,255.75,250.63,{"symbol":5,"time":2195,"open":915,"high":2196,"low":2197,"close":2198},"2025-01-10",257.22,253.9,254.32,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-01-08",255.88,259.89,254.87,258.84,{"symbol":5,"time":2206,"open":795,"high":2207,"low":2208,"close":2209},"2025-01-07",261.59,255.87,257.29,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2212,"close":795},"2025-01-06",254.36,260.77,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":2218,"close":2212},"2025-01-03",252.11,255.15,251.74,{"symbol":5,"time":2220,"open":2221,"high":2222,"low":2223,"close":2224},"2025-01-02",252,255.38,249.68,251.75,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":2230},"2024-12-31",252.82,253.34,250.74,251.47,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2235,"close":2236},"2024-12-30",252.34,254.42,249.74,252.48,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":2241,"close":2242},"2024-12-27",254.11,256.87,253.67,255.63,{"symbol":5,"time":2244,"open":2242,"high":896,"low":2245,"close":2246},"2024-12-26",254.7,257.12,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2197,"close":2251},"2024-12-24",253.99,257.04,256.2,{"symbol":5,"time":2253,"open":2224,"high":2254,"low":2255,"close":2256},"2024-12-23",254.81,250.88,254.41,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":955,"close":2261},"2024-12-20",249.26,254.01,252.25,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2024-12-19",252.45,255.43,249.38,250.41,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2221},"2024-12-18",261.92,264,251.8,{"symbol":5,"time":2274,"open":1841,"high":2275,"low":2276,"close":2277},"2024-12-17",263.44,259.36,259.8,{"symbol":5,"time":2279,"open":2207,"high":1908,"low":918,"close":875},"2024-12-16",{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2024-12-13",261.51,264.5,260.54,261.81,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2024-12-12",260.64,263.31,258.57,261.57,{"symbol":5,"time":2293,"open":859,"high":1796,"low":2294,"close":2295},"2024-12-11",256.15,260.07,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2300,"close":2301},"2024-12-10",257.72,258.16,254.27,255.6,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2304,"close":2306},"2024-12-09",256.9,260.01,257.92,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2309,"close":2311},"2024-12-06",256.5,259.75,257.14,{"symbol":5,"time":2313,"open":2314,"high":2315,"low":2316,"close":2317},"2024-12-05",254.94,258,252.97,257.05,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2323},"2024-12-04",252.28,254.97,251.95,254.13,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":2328,"close":2329},"2024-12-03",251.18,253.06,249.53,251.13,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2332,"close":2334},"2024-12-02",250,253.62,252.14,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":2339,"close":2340},"2024-11-29",250.73,252.19,249.95,250.35,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":1073,"close":2345},"2024-11-27",251.9,252.3,250.07,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2350,"close":2351},"2024-11-26",248.2,252.16,247.26,251.92,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2356,"close":2357},"2024-11-25",248.52,250.46,247.79,248.74,{"symbol":5,"time":2359,"open":2360,"high":2361,"low":2362,"close":2363},"2024-11-22",245.17,247.7,245.07,246.98,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":2369},"2024-11-21",243.46,245.91,242.22,244.29,{"symbol":5,"time":2371,"open":976,"high":2372,"low":2373,"close":1000},"2024-11-20",242.37,238.71,{"symbol":5,"time":2375,"open":2376,"high":971,"low":1039,"close":2377},"2024-11-19",236.5,239.67,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":1056,"close":2382},"2024-11-18",239.32,241.54,239.99,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":970},"2024-11-15",241.74,242.87,238.19,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":2392,"close":2393},"2024-11-14",247.04,247.42,241.48,242.05,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2398,"close":2399},"2024-11-13",243.43,248.39,242.92,246.86,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2402,"close":2404},"2024-11-12",241.86,244.17,244,{"symbol":5,"time":2406,"open":1076,"high":2407,"low":2408,"close":2409},"2024-11-11",243.88,241.05,242.67,{"symbol":5,"time":2411,"open":1043,"high":2412,"low":2413,"close":2414},"2024-11-08",244.32,240.88,241.31,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2417,"close":1043},"2024-11-07",239.04,241.92,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2024-11-06",237.5,241.62,235.59,240.12,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2427,"close":2429},"2024-11-05",230.61,233.36,232.92,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2024-11-04",230.32,233.49,229.5,231.2,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2024-11-01",233.79,234.55,231.13,232.2,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":2447},"2024-10-31",238.4,241.96,233.37,233.88,{"symbol":5,"time":2449,"open":1001,"high":2450,"low":2451,"close":2452},"2024-10-30",241,236.45,238.95,{"symbol":5,"time":2454,"open":1066,"high":2355,"low":2455,"close":2456},"2024-10-29",236.85,240.33,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2462},"2024-10-28",217.9,219.28,216.16,218.36,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":2468},"2024-10-25",215.28,217.19,214.1,216.87,{"symbol":5,"time":2470,"open":2471,"high":2471,"low":2472,"close":2473},"2024-10-24",216.99,213.24,213.57,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":2478,"close":2479},"2024-10-23",217.33,217.81,214.38,215.41,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2484,"close":2485},"2024-10-22",216.29,217.85,215.67,217.06,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":2491},"2024-10-21",217.67,218.74,216.47,217.95,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2496,"close":2497},"2024-10-18",218.48,218.85,217,217.48,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2502,"close":2496},"2024-10-17",216.39,217.23,215.51,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-10-16",216.91,217.14,215.39,215.86,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2505,"close":2496},"2024-10-15",219,220.95,{"symbol":5,"time":2514,"open":2515,"high":2515,"low":2516,"close":2517},"2024-10-14",221,218.57,219.43,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2522,"close":2523},"2024-10-11",222.82,224.47,222.13,222.62,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2528,"close":2529},"2024-10-10",221.14,223.05,220.02,221.99,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2535},"2024-10-09",219.51,222.87,218.09,222.05,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2540,"close":2532},"2024-10-08",218.55,220.11,217.73,{"symbol":5,"time":2542,"open":2538,"high":2543,"low":2544,"close":2545},"2024-10-07",220.09,218,218.23,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2550,"close":2551},"2024-10-04",220,220.19,218.05,219.91,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2505,"close":2556},"2024-10-03",218.26,219.29,218.08,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":2559,"close":2561},"2024-10-02",217.66,220.52,219.64,{"symbol":5,"time":2563,"open":2548,"high":2564,"low":2565,"close":2566},"2024-10-01",220.91,218.11,218.51,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-09-30",218.98,220.8,218.4,220.2,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2495,"close":2511},"2024-09-27",221.66,222.08,{"symbol":5,"time":2578,"open":2579,"high":2580,"low":2581,"close":2582},"2024-09-26",220.81,221.88,218.61,221.34,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-09-25",220.33,220.82,214.21,219.65,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2594},"2024-09-24",221.94,223.74,220.69,223.6,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2597,"close":2599},"2024-09-23",219.72,222.41,220.38,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2484,"close":2604},"2024-09-20",217.87,221.12,219.24,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2609,"close":2610},"2024-09-19",216.72,218.54,214.23,217.47,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2615,"close":2473},"2024-09-18",214.5,215.5,211.89,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-09-17",214.15,216,213.26,214.64,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2624,"close":2626},"2024-09-16",210.72,213.88,213.42,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":2632},"2024-09-13",206.26,210.81,206.1,210.31,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2638},"2024-09-12",203.16,206.09,202.68,205.95,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-09-11",200.64,203.19,197.34,202.91,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-09-10",199.33,201.78,198.25,201.28,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2653,"close":2655},"2024-09-09",199.48,203.48,199.93,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":2661},"2024-09-06",200.57,203.4,198.65,198.93,{"symbol":5,"time":2663,"open":2664,"high":2637,"low":2665,"close":2666},"2024-09-05",199.27,198.41,200.8,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2671,"close":2672},"2024-09-04",198.42,201.03,197.37,199.43,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2678},"2024-09-03",202,203.98,198.09,198.85,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-08-30",202.67,203.59,200.53,203.15,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2690},"2024-08-29",200.23,203.3,200.04,202.14,{"symbol":5,"time":2692,"open":2693,"high":2694,"low":2695,"close":2696},"2024-08-28",199.06,200.74,197.81,198.89,{"symbol":5,"time":2698,"open":2699,"high":2700,"low":2701,"close":2702},"2024-08-27",198.71,200.33,197.83,199.71,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2707,"close":2708},"2024-08-26",199.56,201.17,198.6,199.41,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2713,"close":2714},"2024-08-23",198.07,199.18,197.09,199.01,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":2720},"2024-08-22",199.64,199.7,195.44,195.73,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":2725,"close":2726},"2024-08-21",196.65,199.54,195.06,199.42,{"symbol":5,"time":2728,"open":2729,"high":2730,"low":2731,"close":2732},"2024-08-20",196.73,198.68,196.57,198.37,{"symbol":5,"time":2734,"open":2735,"high":2736,"low":2737,"close":2738},"2024-08-19",196,197,194.45,196.37,{"symbol":5,"time":2740,"open":2725,"high":2741,"low":2742,"close":2743},"2024-08-16",196.48,194.89,195.57,{"symbol":5,"time":2745,"open":2746,"high":2747,"low":2748,"close":2743},"2024-08-15",194.99,196.52,193.7,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2753,"close":2754},"2024-08-14",191.24,193.09,190.94,191.36,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-08-13",190.44,192.79,189.39,191.76,{"symbol":5,"time":2762,"open":2763,"high":2763,"low":2764,"close":2765},"2024-08-12",192.09,188.52,189.19,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2770,"close":2771},"2024-08-09",189.03,192.13,188.31,192,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2776,"close":2777},"2024-08-08",187.3,190.4,186.19,189.35,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":2783},"2024-08-07",190.13,191.5,185.74,186.05,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2789},"2024-08-06",187.97,192.06,187.89,188.07,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2794,"close":2795},"2024-08-05",188.35,189.66,184.81,187.14,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2800,"close":2801},"2024-08-02",192.71,193.02,189.74,191.99,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2806,"close":2807},"2024-08-01",203.5,204.05,193.87,195.48,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2812,"close":2813},"2024-07-31",203.33,205.92,198.18,203.64,{"symbol":5,"time":2815,"open":2717,"high":2816,"low":2817,"close":2818},"2024-07-30",202.4,193.25,200.66,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2823,"close":2824},"2024-07-29",177.48,179.47,177.13,177.59,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2827,"close":2829},"2024-07-26",174.11,177.99,177.34,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2024-07-25",171.85,176.71,170.21,173.73,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2834,"close":2840},"2024-07-24",173.75,174.04,170.44,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2846},"2024-07-23",174.69,176.2,173.56,173.8,{"symbol":5,"time":2848,"open":2844,"high":2849,"low":2850,"close":2851},"2024-07-22",177.35,173.86,175.37,{"symbol":5,"time":2853,"open":2854,"high":2854,"low":2855,"close":2856},"2024-07-19",177.79,173.54,174.97,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2861,"close":2862},"2024-07-18",180.42,181.5,176.06,176.96,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2867,"close":2859},"2024-07-17",182.12,182.58,180.03,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2870,"close":2872},"2024-07-16",178.8,183.22,183.01,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2875,"close":2877},"2024-07-15",176.45,179.14,178.79,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":2882,"close":2883},"2024-07-12",174.6,177.27,174.3,176.46,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2889},"2024-07-11",173,174.55,171.42,173.59,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2894,"close":2895},"2024-07-10",171.99,173.08,170.32,173.01,{"symbol":5,"time":2897,"open":2898,"high":2886,"low":2899,"close":2900},"2024-07-09",172.85,171.03,171.58,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-07-08",172.16,173.33,171.49,173.14,{"symbol":5,"time":2908,"open":2834,"high":2909,"low":2910,"close":2911},"2024-07-05",171.72,169.55,171.63,{"symbol":5,"time":2913,"open":2914,"high":2914,"low":2915,"close":2916},"2024-07-03",171.95,170.01,170.49,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2921,"close":2922},"2024-07-02",171.21,172.91,170.75,172.31,{"symbol":5,"time":2924,"open":2925,"high":2926,"low":2916,"close":2927},"2024-07-01",172.45,172.66,171.18,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2899,"close":2932},"2024-06-28",171.37,173.42,172.23,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2938},"2024-06-27",169.86,171.38,169.42,171.2,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2943,"close":2944},"2024-06-26",168.92,170.56,167.35,169.26,{"symbol":5,"time":2946,"open":2947,"high":2948,"low":2949,"close":2950},"2024-06-25",169,169.69,167.68,169.54,{"symbol":5,"time":2952,"open":2953,"high":2899,"low":2954,"close":2955},"2024-06-24",169.19,168.2,168.68,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":2960,"close":2961},"2024-06-21",170.24,170.36,168.35,169.6,{"symbol":5,"time":2963,"open":2964,"high":2965,"low":2966,"close":2967},"2024-06-20",169.02,171.3,168.45,169.74,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2972,"close":2973},"2024-06-18",167.94,170.13,167.08,169.52,{"symbol":5,"time":2975,"open":2976,"high":2977,"low":2978,"close":2979},"2024-06-17",167.29,168.06,165.68,167.69,{"symbol":5,"time":2981,"open":2982,"high":2983,"low":2984,"close":2985},"2024-06-14",167.3,168.4,166.32,167.58,{"symbol":5,"time":2987,"open":2988,"high":2989,"low":2990,"close":2991},"2024-06-13",167.38,168.57,165.94,167.96,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2997},"2024-06-12",168.59,169.44,167.73,168.05,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":3003},"2024-06-11",166.93,166.99,164.67,166.61,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3008,"close":3009},"2024-06-10",165.29,167.4,164.7,167.31,{"symbol":5,"time":3011,"open":3012,"high":3013,"low":3014,"close":3015},"2024-06-07",165.77,166.7,164.45,165.57,{"symbol":5,"time":3017,"open":3018,"high":3019,"low":3020,"close":3012},"2024-06-06",166.31,166.53,165.21,{"symbol":5,"time":3022,"open":3023,"high":3023,"low":3024,"close":3025},"2024-06-05",168.46,166.23,166.86,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-06-04",166.16,168.47,165.27,167.81,{"symbol":5,"time":3033,"open":2910,"high":3034,"low":2984,"close":3035},"2024-06-03",169.68,166.91,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3040,"close":3041},"2024-05-31",166.48,169.13,164.58,168.97,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":2982},"2024-05-30",168.31,168.67,166.13,{"symbol":5,"time":3048,"open":2972,"high":3049,"low":3050,"close":3051},"2024-05-29",170.51,166.55,168.23,{"symbol":5,"time":3053,"open":3054,"high":3055,"low":3056,"close":3057},"2024-05-28",169.12,170,167.34,168.34,{"symbol":5,"time":3059,"open":2942,"high":2930,"low":3060,"close":3061},"2024-05-24",169.58,169.9,{"symbol":5,"time":3063,"open":3064,"high":3064,"low":3065,"close":3066},"2024-05-23",173.29,168.8,169.95,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":3071,"close":3072},"2024-05-22",173.11,174.64,172.42,173.22,{"symbol":5,"time":3074,"open":3075,"high":3075,"low":3076,"close":3077},"2024-05-21",174.28,172.07,173.44,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3082,"close":3083},"2024-05-20",173.74,175.32,173.5,174.25,{"symbol":5,"time":3085,"open":3086,"high":3087,"low":3088,"close":3089},"2024-05-17",173.78,174.73,172.97,174.13,{"symbol":5,"time":3091,"open":3092,"high":3092,"low":3093,"close":3094},"2024-05-16",175.97,172.88,173.83,{"symbol":5,"time":3096,"open":3097,"high":3098,"low":3099,"close":3100},"2024-05-15",172.39,175.2,172,175.05,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":3106},"2024-05-14",172.47,172.79,170.5,171.93,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-05-13",171.29,172.92,170.87,171.4,{"symbol":5,"time":3114,"open":2888,"high":3115,"low":3116,"close":3117},"2024-05-10",172.2,170.79,171.62,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":2916,"close":3122},"2024-05-09",171.54,172.43,171.04,{"symbol":5,"time":3124,"open":3125,"high":3126,"low":2979,"close":3127},"2024-05-08",168.1,172.29,171.76,{"symbol":5,"time":3129,"open":3130,"high":3131,"low":3132,"close":3133},"2024-05-07",169.29,169.88,167.92,168.32,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":3138,"close":3139},"2024-05-06",166.41,168.84,165.63,168.58,{"symbol":5,"time":3141,"open":3142,"high":2955,"low":3143,"close":2990},"2024-05-03",168.11,165.37,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2024-05-02",167.53,167.55,163.12,166.07,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2024-05-01",164.55,170.25,164.46,166.62,{"symbol":5,"time":3157,"open":3158,"high":3055,"low":3159,"close":3160},"2024-04-30",162.25,159.01,165.31,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":3165,"close":3166},"2024-04-29",183.86,186.37,180.58,182.13,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-04-26",182.51,183.27,181.88,181.94,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3177,"close":3178},"2024-04-25",181.11,183.48,180.51,181.85,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":3184},"2024-04-24",181.41,182.46,179.4,182.35,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":3189,"close":3190},"2024-04-23",179.93,181.54,179.71,180.23,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":2824,"close":3195},"2024-04-22",178.81,180.72,179.55,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-04-19",179.61,179.72,176.94,177.33,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3207},"2024-04-18",182.11,182.68,179.36,179.59,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3213},"2024-04-17",183.8,184.02,181.28,181.3,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":3219},"2024-04-16",184.29,184.47,182.87,183.06,{"symbol":5,"time":3221,"open":3222,"high":3222,"low":3223,"close":3224},"2024-04-15",189.67,183.71,183.78,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":3229,"close":3230},"2024-04-12",190.16,190.17,187.65,187.99,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":2780,"close":2763},"2024-04-11",191.92,192.98,{"symbol":5,"time":3236,"open":3237,"high":3237,"low":3238,"close":3239},"2024-04-10",194.19,189.77,191.13,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2024-04-09",193.01,196.35,192.91,196.07,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2024-04-08",191.82,194.58,191.21,191.69,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":3257},"2024-04-05",189.43,192.66,189.23,192.42,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":3263},"2024-04-04",192.86,193.83,188.05,188.48,{"symbol":5,"time":3265,"open":3266,"high":3267,"low":3266,"close":3268},"2024-04-03",188.85,192.04,191.47,{"symbol":5,"time":3270,"open":3271,"high":3222,"low":3272,"close":3273},"2024-04-02",188.99,187.85,189.53,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":3279},"2024-04-01",189.8,191.77,189.16,189.84,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":3285},"2024-03-28",189.25,190.5,188.79,189.59,{"symbol":5,"time":3287,"open":3288,"high":3271,"low":3289,"close":3290},"2024-03-27",187.9,187.24,188.84,{"symbol":5,"time":3292,"open":3263,"high":3293,"low":3294,"close":3295},"2024-03-26",189.78,186.86,186.98,{"symbol":5,"time":3297,"open":3298,"high":3299,"low":3300,"close":3301},"2024-03-25",190.08,190.55,188.15,188.53,{"symbol":5,"time":3303,"open":3304,"high":3304,"low":3305,"close":3306},"2024-03-22",191.28,189.73,190.57,{"symbol":5,"time":3308,"open":3309,"high":3310,"low":3256,"close":3311},"2024-03-21",190,192.3,191.07,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":3273},"2024-03-20",189.12,190.19,188.01,{"symbol":5,"time":3318,"open":2774,"high":3319,"low":3320,"close":3321},"2024-03-19",189.07,185.76,189.01,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":3326,"close":3327},"2024-03-18",187.91,188.83,187.16,187.35,{"symbol":5,"time":3329,"open":3330,"high":3304,"low":3331,"close":3288},"2024-03-15",190.3,186.92,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3306,"close":3336},"2024-03-14",193.78,194.28,191.01,{"symbol":5,"time":3338,"open":3339,"high":3340,"low":3341,"close":3334},"2024-03-13",194,194.43,192.92,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3341,"close":3346},"2024-03-12",195,195.46,194.03,{"symbol":5,"time":3348,"open":3349,"high":3350,"low":3311,"close":3351},"2024-03-11",192.56,193.86,193.65,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3356,"close":3357},"2024-03-08",193.46,194.51,192.59,192.93,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3362,"close":2799},"2024-03-07",190.63,193.2,190.07,{"symbol":5,"time":3364,"open":3365,"high":3366,"low":3367,"close":3368},"2024-03-06",189,191.12,188.28,190.6,{"symbol":5,"time":3370,"open":3371,"high":3371,"low":3372,"close":3373},"2024-03-05",193.06,186.57,187.46,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3378,"close":3379},"2024-03-04",189.99,194.18,189.68,193.3,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3384,"close":3385},"2024-03-01",187.42,190.18,186.88,189.97,{"symbol":5,"time":3387,"open":3388,"high":3389,"low":3390,"close":3391},"2024-02-29",187,188.25,186.42,187.22,{"symbol":5,"time":3393,"open":3394,"high":3395,"low":3396,"close":3397},"2024-02-28",184.75,186.66,184.08,185.72,{"symbol":5,"time":3399,"open":3384,"high":3384,"low":3400,"close":3401},"2024-02-27",184.41,185.44,{"symbol":5,"time":3403,"open":3404,"high":3405,"low":3406,"close":3384},"2024-02-26",186.14,187.67,185.77,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3411,"close":3412},"2024-02-23",185.55,186.75,184.82,185.83,{"symbol":5,"time":3414,"open":3415,"high":3416,"low":3417,"close":3418},"2024-02-22",182.74,185.14,181.87,184.99,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3423,"close":3424},"2024-02-21",181.16,181.96,179.42,181.09,{"symbol":5,"time":3426,"open":3427,"high":3428,"low":3429,"close":3430},"2024-02-20",182.31,183.55,181.26,183.14,{"symbol":5,"time":3432,"open":3430,"high":3433,"low":3434,"close":3184},"2024-02-16",184.45,181.59,{"symbol":5,"time":3436,"open":3437,"high":3438,"low":3439,"close":3440},"2024-02-15",184.26,185.24,182.53,183.54,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3445,"close":3437},"2024-02-14",184.31,185.04,183.52,{"symbol":5,"time":3447,"open":3448,"high":3411,"low":3449,"close":3450},"2024-02-13",182.93,181.19,183,{"symbol":5,"time":3452,"open":3453,"high":3229,"low":3454,"close":3455},"2024-02-12",186.61,185.53,186.16,{"symbol":5,"time":3457,"open":3458,"high":3459,"low":3460,"close":3453},"2024-02-09",185.75,187.21,184.44,{"symbol":5,"time":3462,"open":3219,"high":3463,"low":3464,"close":3465},"2024-02-08",185.32,182.41,185.23,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":3470,"close":3471},"2024-02-07",183.4,183.84,180.94,183.29,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":3476,"close":3477},"2024-02-06",185.69,185.81,181.73,182.47,{"symbol":5,"time":3479,"open":3480,"high":3411,"low":2871,"close":3481},"2024-02-05",183.97,184.55,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":3486,"close":3465},"2024-02-02",185.59,186.1,183.11,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2024-02-01",184.01,186.08,183.5,185.86,{"symbol":5,"time":3494,"open":3390,"high":3495,"low":3496,"close":3497},"2024-01-31",186.47,182.17,183.7,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":3502,"close":3503},"2024-01-30",195.01,199.49,186.67,186.84,{"symbol":5,"time":3505,"open":3506,"high":3507,"low":3508,"close":3509},"2024-01-29",183.79,185.92,183.33,185.37,{"symbol":5,"time":3511,"open":3512,"high":3438,"low":3513,"close":3514},"2024-01-26",184.7,182.29,183.63,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":3520},"2024-01-25",183.46,184.95,182.64,184.64,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3526},"2024-01-24",181.6,182.79,180.84,181.33,{"symbol":5,"time":3528,"open":3529,"high":3530,"low":3531,"close":3532},"2024-01-23",181.69,182.4,179.95,180.78,{"symbol":5,"time":3534,"open":3535,"high":3182,"low":3536,"close":3537},"2024-01-22",180.12,180.09,181.89,{"symbol":5,"time":3539,"open":3540,"high":3541,"low":3542,"close":3536},"2024-01-19",180.5,181.68,179.41,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3547,"close":3548},"2024-01-18",178.84,180.29,177.8,180.19,{"symbol":5,"time":3550,"open":3551,"high":3552,"low":3551,"close":3553},"2024-01-17",175.61,178.15,177.41,{"symbol":5,"time":3555,"open":3556,"high":2833,"low":3557,"close":3558},"2024-01-16",175.44,174.61,176.16,{"symbol":5,"time":3560,"open":3561,"high":3562,"low":3563,"close":3564},"2024-01-12",176.8,177.57,176.1,176.15,{"symbol":5,"time":3566,"open":2861,"high":3567,"low":3568,"close":3569},"2024-01-11",176.89,175.02,176.27,{"symbol":5,"time":3571,"open":2850,"high":3572,"low":3573,"close":3574},"2024-01-10",175.78,173.23,175.72,{"symbol":5,"time":3576,"open":3577,"high":3578,"low":3064,"close":3579},"2024-01-09",173.82,175.1,174.08,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3582,"close":3584},"2024-01-08",171.53,174.83,174.68,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3589,"close":3590},"2024-01-05",171.78,172.61,171.05,171.45,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":3587},"2024-01-04",173.03,173.28,171.43,{"symbol":5,"time":3597,"open":3598,"high":3599,"low":3600,"close":3601},"2024-01-03",175.41,175.95,173.26,174.09,{"symbol":5,"time":3603,"open":3552,"high":3552,"low":3604,"close":3605},"2024-01-02",175.68,176.24,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3610,"close":3611},"2023-12-29",179.32,179.74,177.94,178.98,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3616,"close":3617},"2023-12-28",179.87,180.44,179.07,179.7,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":3620,"close":3622},"2023-12-27",179.38,180.45,179.84,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3625,"close":3190},"2023-12-26",179.3,180.7,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2023-12-22",178.75,180.1,178.08,178.99,{"symbol":5,"time":3634,"open":2854,"high":3635,"low":3636,"close":3637},"2023-12-21",178.43,176.44,178.09,{"symbol":5,"time":3639,"open":3629,"high":3640,"low":3641,"close":3642},"2023-12-20",178.89,176.5,176.87,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3647,"close":3648},"2023-12-19",180,180.36,178.06,178.94,{"symbol":5,"time":3650,"open":3651,"high":3187,"low":3652,"close":3653},"2023-12-18",178.07,177.15,179.73,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":3659},"2023-12-15",176.92,177.92,175.38,177.62,{"symbol":5,"time":3661,"open":3098,"high":3662,"low":3663,"close":3656},"2023-12-14",176.95,172.53,{"symbol":5,"time":3665,"open":2851,"high":3666,"low":3667,"close":3668},"2023-12-13",176.47,170.86,173.97,{"symbol":5,"time":3670,"open":3671,"high":3092,"low":3672,"close":2851},"2023-12-12",173.9,172.84,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":3677,"close":3678},"2023-12-11",171,173.79,170.99,173.52,{"symbol":5,"time":3680,"open":3681,"high":3682,"low":3681,"close":3683},"2023-12-08",169.1,170.98,170.82,{"symbol":5,"time":3685,"open":3041,"high":3686,"low":3687,"close":3681},"2023-12-07",169.81,167.52,{"symbol":5,"time":3689,"open":3690,"high":3667,"low":3029,"close":3691},"2023-12-06",170.67,168.66,{"symbol":5,"time":3693,"open":3694,"high":3695,"low":3696,"close":3697},"2023-12-05",171.9,172.37,168.89,170.07,{"symbol":5,"time":3699,"open":3589,"high":3700,"low":3701,"close":3702},"2023-12-04",173.38,170.09,173.15,{"symbol":5,"time":3704,"open":3667,"high":3705,"low":3706,"close":3707},"2023-12-01",172.76,170.14,172.6,{"symbol":5,"time":3709,"open":2971,"high":3710,"low":2910,"close":3711},"2023-11-30",172.17,171.19,{"symbol":5,"time":3713,"open":3055,"high":3714,"low":2948,"close":3715},"2023-11-29",171.83,170.05,{"symbol":5,"time":3717,"open":3718,"high":3719,"low":3720,"close":2947},"2023-11-28",167.75,169.34,167.66,{"symbol":5,"time":3722,"open":3723,"high":3139,"low":3724,"close":2985},"2023-11-27",167.91,167.2,{"symbol":5,"time":3726,"open":3727,"high":3728,"low":3729,"close":3730},"2023-11-24",166.83,169.01,166.79,168.09,{"symbol":5,"time":3732,"open":3733,"high":2989,"low":3734,"close":3735},"2023-11-22",166.81,166.05,167.07,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3738,"close":2990},"2023-11-21",163.89,166.69,{"symbol":5,"time":3741,"open":3742,"high":3743,"low":3742,"close":3744},"2023-11-20",162.79,164.91,164.21,{"symbol":5,"time":3746,"open":3747,"high":3748,"low":3749,"close":3750},"2023-11-17",161.97,163.21,161.47,163.08,{"symbol":5,"time":3752,"open":3753,"high":3754,"low":3755,"close":3756},"2023-11-16",161.94,163.94,160.42,161.05,{"symbol":5,"time":3758,"open":3759,"high":3760,"low":3002,"close":3761},"2023-11-15",165,166.22,164.75,{"symbol":5,"time":3763,"open":3764,"high":3765,"low":3766,"close":3767},"2023-11-14",160,164.5,159.75,164.44,{"symbol":5,"time":3769,"open":3770,"high":3771,"low":3770,"close":3772},"2023-11-13",158.22,159.9,158.62,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3777,"close":3778},"2023-11-10",156.43,159.08,155.98,159.05,{"symbol":5,"time":3780,"open":3781,"high":3782,"low":3783,"close":3784},"2023-11-09",156.18,157.26,155.48,155.92,{"symbol":5,"time":3786,"open":3787,"high":3788,"low":3789,"close":3790},"2023-11-08",156.75,157.52,155.34,155.84,{"symbol":5,"time":3792,"open":3793,"high":3794,"low":3795,"close":3796},"2023-11-07",154.5,157.29,154.11,156.11,{"symbol":5,"time":3798,"open":3799,"high":3800,"low":3801,"close":3802},"2023-11-06",153.73,154.62,152.97,154.53,{"symbol":5,"time":3804,"open":3805,"high":3800,"low":3806,"close":3807},"2023-11-03",153.16,152.09,154.08,{"symbol":5,"time":3809,"open":3810,"high":3811,"low":3812,"close":3813},"2023-11-02",151.56,153.24,149.4,152.87,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3818,"close":3819},"2023-11-01",151.44,152.55,150.28,151.92,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3824,"close":3825},"2023-10-31",149.96,152.3,149.51,151.59,{"symbol":5,"time":3827,"open":3828,"high":3829,"low":3830,"close":3831},"2023-10-30",150.54,151.24,148.1,149.22,{"symbol":5,"time":3833,"open":3834,"high":3835,"low":3836,"close":3837},"2023-10-27",152.36,153.07,148.63,149.77,{"symbol":5,"time":3839,"open":3840,"high":3841,"low":3840,"close":3842},"2023-10-26",146.02,154.1,151.51,{"symbol":5,"time":3844,"open":3845,"high":3846,"low":3847,"close":3848},"2023-10-25",147.1,156.02,146,151.68,{"symbol":5,"time":3850,"open":3851,"high":3852,"low":3853,"close":3854},"2023-10-24",146.86,148.52,145.52,148.24,{"symbol":5,"time":3856,"open":3857,"high":3858,"low":3859,"close":3860},"2023-10-23",147.52,147.6,145.45,146.42,{"symbol":5,"time":3862,"open":3863,"high":3864,"low":3865,"close":3866},"2023-10-20",149.04,149.15,146.18,148.36,{"symbol":5,"time":3868,"open":3869,"high":3842,"low":3870,"close":3871},"2023-10-19",150.94,147.78,148.51,{"symbol":5,"time":3873,"open":3874,"high":3875,"low":3876,"close":3877},"2023-10-18",152.12,152.98,150.6,150.99,{"symbol":5,"time":3879,"open":3880,"high":3881,"low":3882,"close":3875},"2023-10-17",151.5,153.05,150.11,{"symbol":5,"time":3884,"open":3885,"high":3886,"low":3885,"close":3887},"2023-10-16",151.8,154.38,153.94,{"symbol":5,"time":3889,"open":3890,"high":3891,"low":3892,"close":3893},"2023-10-13",154.4,154.75,149.48,150.51,{"symbol":5,"time":3895,"open":3896,"high":3897,"low":3898,"close":3899},"2023-10-12",158.37,158.39,154.74,155.01,{"symbol":5,"time":3901,"open":3896,"high":3902,"low":3903,"close":3904},"2023-10-11",159.29,156.1,157.33,{"symbol":5,"time":3906,"open":3907,"high":3908,"low":3909,"close":3910},"2023-10-10",155.52,158.06,155.33,157.89,{"symbol":5,"time":3912,"open":3846,"high":3913,"low":3914,"close":3777},"2023-10-09",156.6,154.63,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3919,"close":3920},"2023-10-06",154.91,157.3,154.18,156.32,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2023-10-05",155.24,155.81,152.26,155.58,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":3932},"2023-10-04",159.33,160.57,154.32,155.82,{"symbol":5,"time":3934,"open":3935,"high":3936,"low":3937,"close":3938},"2023-10-03",160.49,161.53,158.9,159.51,{"symbol":5,"time":3940,"open":3941,"high":3942,"low":3943,"close":3944},"2023-10-02",160.71,162.07,159.98,161.96,{"symbol":5,"time":3946,"open":3947,"high":3948,"low":3949,"close":3950},"2023-09-29",162,162.73,160.31,161.14,{"symbol":5,"time":3952,"open":3953,"high":3954,"low":3953,"close":3955},"2023-09-28",157.57,161.89,161.27,{"symbol":5,"time":3957,"open":3958,"high":3959,"low":3960,"close":3961},"2023-09-27",156.53,158.42,156.38,157.59,{"symbol":5,"time":3963,"open":3964,"high":3965,"low":3966,"close":3967},"2023-09-26",157.18,157.67,154.97,155.61,{"symbol":5,"time":3969,"open":3908,"high":3970,"low":3971,"close":3972},"2023-09-25",159.44,158.01,158.52,{"symbol":5,"time":3974,"open":3975,"high":3976,"low":3965,"close":3977},"2023-09-22",158,160.03,158.66,{"symbol":5,"time":3979,"open":3980,"high":3981,"low":3982,"close":3983},"2023-09-21",159.36,159.42,157,157.51,{"symbol":5,"time":3985,"open":3986,"high":3987,"low":3941,"close":3988},"2023-09-20",161.73,162.22,160.72,{"symbol":5,"time":3990,"open":3991,"high":3992,"low":3993,"close":3955},"2023-09-19",160.4,161.35,159.79,{"symbol":5,"time":3995,"open":3996,"high":3997,"low":3996,"close":3998},"2023-09-18",158.5,160.95,160.81,{"symbol":5,"time":4000,"open":4001,"high":4002,"low":3918,"close":4003},"2023-09-15",159.5,159.84,158.47,{"symbol":5,"time":4005,"open":4006,"high":4007,"low":4008,"close":3988},"2023-09-14",160.56,161.86,160.05,{"symbol":5,"time":4010,"open":4011,"high":4012,"low":3766,"close":4013},"2023-09-13",160.14,161,160.36,{"symbol":5,"time":4015,"open":4016,"high":4017,"low":4018,"close":4019},"2023-09-12",159.7,160.89,159.39,160.22,{"symbol":5,"time":4021,"open":4022,"high":4023,"low":4024,"close":4025},"2023-09-11",161.01,161.38,159.34,160.66,{"symbol":5,"time":4027,"open":4028,"high":4029,"low":4016,"close":4030},"2023-09-08",161.04,161.75,160.55,{"symbol":5,"time":4032,"open":4033,"high":4034,"low":4012,"close":4035},"2023-09-07",162.5,162.92,161.45,{"symbol":5,"time":4037,"open":4038,"high":4039,"low":4040,"close":4041},"2023-09-06",164.42,165.26,163.13,163.82,{"symbol":5,"time":4043,"open":4044,"high":4045,"low":3987,"close":4046},"2023-09-05",164.84,165.62,164.59,{"symbol":5,"time":4048,"open":4049,"high":4050,"low":4051,"close":4052},"2023-09-01",164.25,165.01,163.35,164.61,{"symbol":5,"time":4054,"open":4055,"high":4056,"low":4057,"close":4058},"2023-08-31",163.48,164.3,162.68,163.66,{"symbol":5,"time":4060,"open":4061,"high":4062,"low":3941,"close":4063},"2023-08-30",161.68,163.46,162.74,{"symbol":5,"time":4065,"open":4066,"high":4067,"low":4068,"close":4069},"2023-08-29",159.1,161.5,158.55,161.19,{"symbol":5,"time":4071,"open":4072,"high":4073,"low":4074,"close":4075},"2023-08-28",157.72,159.21,157.7,158.82,{"symbol":5,"time":4077,"open":4078,"high":4079,"low":4078,"close":3794},"2023-08-25",156.05,157.93,{"symbol":5,"time":4081,"open":4082,"high":4082,"low":4083,"close":4084},"2023-08-24",159.19,155.77,155.8,{"symbol":5,"time":4086,"open":3903,"high":4087,"low":4088,"close":4089},"2023-08-23",159.03,155.45,158.28,{"symbol":5,"time":4091,"open":4092,"high":4093,"low":4094,"close":4095},"2023-08-22",156.93,157.22,155.9,156.09,{"symbol":5,"time":4097,"open":4098,"high":4099,"low":4100,"close":4101},"2023-08-21",156.14,156.78,155.31,156.17,{"symbol":5,"time":4103,"open":4104,"high":3903,"low":4105,"close":4106},"2023-08-18",153.68,153.31,155.32,{"symbol":5,"time":4108,"open":4109,"high":4110,"low":4111,"close":4112},"2023-08-17",157.12,157.46,155.07,155.2,{"symbol":5,"time":4114,"open":4115,"high":4116,"low":4117,"close":4118},"2023-08-16",155.27,156.35,154.39,155.6,{"symbol":5,"time":4120,"open":4121,"high":3965,"low":4122,"close":4123},"2023-08-15",156.9,154.61,155.55,{"symbol":5,"time":4125,"open":4126,"high":4127,"low":4126,"close":4128},"2023-08-14",156.24,158.35,157.95,{"symbol":5,"time":4130,"open":4121,"high":4131,"low":4132,"close":4133},"2023-08-11",157.75,156.06,157.1,{"symbol":5,"time":4135,"open":4136,"high":4137,"low":4138,"close":4139},"2023-08-10",160.63,161.37,157.43,157.73,{"symbol":5,"time":4141,"open":4142,"high":4143,"low":4144,"close":4145},"2023-08-09",160.33,160.45,158.98,159.13,{"symbol":5,"time":4147,"open":4148,"high":4149,"low":4150,"close":4151},"2023-08-08",159.14,160.26,158.13,159.82,{"symbol":5,"time":4153,"open":3764,"high":4069,"low":3766,"close":4154},"2023-08-07",160.77,{"symbol":5,"time":4156,"open":4157,"high":4158,"low":4159,"close":4160},"2023-08-04",161.95,162.32,159.26,159.49,{"symbol":5,"time":4162,"open":4128,"high":4163,"low":4164,"close":4165},"2023-08-03",162.83,157.55,161.31,[4167,4173,4178,4183,4188,4193,4198,4203,4208,4213,4218,4223,4228,4233,4238,4243,4248,4253,4258,4263,4267,4272,4277,4282,4287,4291,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4345,4350,4354,4359,4364,4368,4373,4378,4382,4387,4392,4397,4402,4407,4412,4417,4421,4426,4431,4436,4440,4444,4449,4454,4458,4463,4468,4473,4478,4483,4488,4493,4498,4503,4508,4513,4518,4522,4527,4532,4537,4542,4547,4552,4557,4562,4567,4572,4577,4582,4587,4592,4597,4602,4607,4612,4617,4622,4627,4632,4637,4642,4647,4652,4657,4662,4667,4672,4677,4682,4687,4692,4697,4702,4707,4712,4717,4722,4727,4732,4737,4741,4746,4751,4756,4761,4766,4771,4776,4780,4785,4789,4794,4799,4804,4809,4814,4819,4823,4826,4831,4836,4840,4844,4847,4851,4855,4860,4863,4868,4873,4878,4883,4887,4892,4897,4901,4905,4909,4914,4919,4924,4928,4933,4937,4942,4947,4952,4957,4962,4966,4971,4976,4981,4986,4991,4996,5001,5006,5010,5014,5019,5022,5027,5032,5037,5042,5046,5048,5052,5057,5062,5066,5071,5075,5080,5085,5090,5093,5098,5103,5108,5113,5116,5121,5126,5131,5135,5140,5144,5149,5153,5158,5163,5168,5173,5178,5183,5188,5192,5196,5200,5205,5210,5215,5220,5225,5230,5235,5240,5245,5249,5254,5259,5264,5269,5273,5277,5282,5287,5292,5297,5302,5307,5312,5317,5322,5327,5332,5337,5342,5347,5352,5357,5362,5367,5372,5376,5381,5386,5391,5396,5400,5404,5407,5412,5417,5422,5427,5432,5437,5442],{"symbol":4168,"time":26,"open":4169,"high":4170,"low":4171,"close":4172},"SPY",744.68,748.9,737.68,747.03,{"symbol":4168,"time":32,"open":4174,"high":4175,"low":4176,"close":4177},736.05,742.45,734.59,741.69,{"symbol":4168,"time":38,"open":4179,"high":4180,"low":4181,"close":4182},739.97,742.68,729.1,729.46,{"symbol":4168,"time":44,"open":4184,"high":4185,"low":4186,"close":4187},739.19,742.79,735.98,740.86,{"symbol":4168,"time":49,"open":4189,"high":4190,"low":4191,"close":4192},744.91,745.53,735.87,739.09,{"symbol":4168,"time":55,"open":4194,"high":4195,"low":4196,"close":4197},738.51,743.72,737.29,738.93,{"symbol":4168,"time":60,"open":4199,"high":4200,"low":4201,"close":4202},739.37,742.56,735.21,738.18,{"symbol":4168,"time":66,"open":4204,"high":4205,"low":4206,"close":4207},746.62,750.02,746.37,747.41,{"symbol":4168,"time":72,"open":4209,"high":4210,"low":4211,"close":4212},746.29,749.04,744.18,748.28,{"symbol":4168,"time":77,"open":4214,"high":4215,"low":4216,"close":4217},747.06,748.73,741.51,742.09,{"symbol":4168,"time":82,"open":4219,"high":4220,"low":4221,"close":4222},742.08,747.29,740.8,743.29,{"symbol":4168,"time":88,"open":4224,"high":4225,"low":4226,"close":4227},752.76,754.57,747.88,750.72,{"symbol":4168,"time":94,"open":4229,"high":4230,"low":4231,"close":4232},754.24,755.58,750.2,754.81,{"symbol":4168,"time":100,"open":4234,"high":4235,"low":4236,"close":4237},750.91,753.34,748.66,751.83,{"symbol":4168,"time":106,"open":4239,"high":4240,"low":4241,"close":4242},752.47,753.91,748,749.17,{"symbol":4168,"time":112,"open":4244,"high":4245,"low":4246,"close":4247},752.05,755.42,748.1,754.95,{"symbol":4168,"time":118,"open":4249,"high":4250,"low":4251,"close":4252},747.35,751.97,745.59,751.71,{"symbol":4168,"time":123,"open":4254,"high":4255,"low":4256,"close":4257},743.16,746.15,739.51,745.4,{"symbol":4168,"time":129,"open":4259,"high":4260,"low":4261,"close":4262},750.22,750.96,745.21,747.71,{"symbol":4168,"time":135,"open":4264,"high":4265,"low":4207,"close":4266},748.74,752.41,751.28,{"symbol":4168,"time":140,"open":4268,"high":4269,"low":4270,"close":4271},747.4,751.31,740.03,744.78,{"symbol":4168,"time":146,"open":4273,"high":4274,"low":4275,"close":4276},745,749.44,742.38,745.76,{"symbol":4168,"time":152,"open":4278,"high":4279,"low":4280,"close":4281},741.29,748.02,740.89,746.77,{"symbol":4168,"time":156,"open":4283,"high":4284,"low":4285,"close":4286},736.53,741.56,732.09,741,{"symbol":4168,"time":161,"open":4288,"high":4283,"low":4289,"close":4290},728.95,716.58,728.99,{"symbol":4168,"time":167,"open":4292,"high":4199,"low":4293,"close":4294},738.91,729.6,734.3,{"symbol":4168,"time":172,"open":4296,"high":4297,"low":4298,"close":4299},735.17,739.95,730.84,733.24,{"symbol":4168,"time":177,"open":4301,"high":4302,"low":4303,"close":4304},733.81,739.63,732.3,733.58,{"symbol":4168,"time":183,"open":4306,"high":4307,"low":4308,"close":4309},747.7,750.18,743.13,744.39,{"symbol":4168,"time":189,"open":4311,"high":4312,"low":4313,"close":4314},747.76,748.23,743.86,746.74,{"symbol":4168,"time":195,"open":4316,"high":4317,"low":4318,"close":4319},751.29,752.15,739.22,740.96,{"symbol":4168,"time":201,"open":4321,"high":4322,"low":4323,"close":4324},754.55,755.44,749.88,750.33,{"symbol":4168,"time":207,"open":4326,"high":4327,"low":4328,"close":4329},751.85,756.68,751.76,754.83,{"symbol":4168,"time":213,"open":4331,"high":4332,"low":4333,"close":4334},740.71,744.44,735.03,741.75,{"symbol":4168,"time":219,"open":4336,"high":4337,"low":4338,"close":4339},728.76,740,724.41,737.76,{"symbol":4168,"time":225,"open":4341,"high":4342,"low":4343,"close":4344},733.39,738.38,725.33,725.43,{"symbol":4168,"time":231,"open":4346,"high":4347,"low":4348,"close":4349},743.63,746.9,722.59,737.05,{"symbol":4168,"time":237,"open":4351,"high":4352,"low":4353,"close":4318},743.36,745.34,738.19,{"symbol":4168,"time":242,"open":4355,"high":4356,"low":4357,"close":4358},752.31,752.82,735.53,737.55,{"symbol":4168,"time":248,"open":4360,"high":4361,"low":4362,"close":4363},752.1,758.31,751.47,757.09,{"symbol":4168,"time":254,"open":4365,"high":4366,"low":4367,"close":4229},758.15,758.8,753.57,{"symbol":4168,"time":260,"open":4369,"high":4370,"low":4371,"close":4372},757.03,760.4,756.75,759.57,{"symbol":4168,"time":266,"open":4374,"high":4375,"low":4376,"close":4377},755.36,760.28,754.69,758.54,{"symbol":4168,"time":272,"open":4379,"high":4380,"low":4376,"close":4381},755.9,758.08,756.48,{"symbol":4168,"time":278,"open":4383,"high":4384,"low":4385,"close":4386},750.25,755.15,749.23,754.6,{"symbol":4168,"time":284,"open":4388,"high":4389,"low":4390,"close":4391},750.88,751.38,748.22,750.46,{"symbol":4168,"time":290,"open":4393,"high":4394,"low":4395,"close":4396},750.01,752.13,748.37,750.59,{"symbol":4168,"time":295,"open":4398,"high":4399,"low":4400,"close":4401},746.24,748.94,744.48,745.64,{"symbol":4168,"time":300,"open":4403,"high":4404,"low":4405,"close":4406},738.64,744.87,737.03,742.72,{"symbol":4168,"time":306,"open":4408,"high":4409,"low":4410,"close":4411},735.71,741.87,733.89,741.25,{"symbol":4168,"time":311,"open":4413,"high":4414,"low":4415,"close":4416},734.78,737.65,731.53,733.73,{"symbol":4168,"time":316,"open":4418,"high":4419,"low":4341,"close":4420},739.83,741.42,738.65,{"symbol":4168,"time":322,"open":4422,"high":4423,"low":4424,"close":4425},741.79,743.46,737.96,739.17,{"symbol":4168,"time":328,"open":4427,"high":4428,"low":4429,"close":4430},743.65,749.53,743.56,748.17,{"symbol":4168,"time":334,"open":4432,"high":4433,"low":4434,"close":4435},738.47,743.91,735.47,742.31,{"symbol":4168,"time":340,"open":4437,"high":4438,"low":4439,"close":4202},736.89,738.84,731.83,{"symbol":4168,"time":346,"open":4441,"high":4442,"low":4441,"close":4443},736.45,740.79,739.3,{"symbol":4168,"time":351,"open":4445,"high":4446,"low":4447,"close":4448},734.93,738.08,734.57,737.62,{"symbol":4168,"time":357,"open":4450,"high":4451,"low":4452,"close":4453},735.05,736.13,729.75,731.58,{"symbol":4168,"time":363,"open":4455,"high":4176,"low":4456,"close":4457},728.16,727.82,733.83,{"symbol":4168,"time":369,"open":4459,"high":4460,"low":4461,"close":4462},721.77,725.04,721.49,723.77,{"symbol":4168,"time":375,"open":4464,"high":4465,"low":4466,"close":4467},720.07,722.12,714.99,718.01,{"symbol":4168,"time":380,"open":4469,"high":4470,"low":4471,"close":4472},721.25,724.87,720.47,720.65,{"symbol":4168,"time":386,"open":4474,"high":4475,"low":4476,"close":4477},714.63,719.79,710.45,718.66,{"symbol":4168,"time":392,"open":4479,"high":4480,"low":4481,"close":4482},711,712.2,708.37,711.58,{"symbol":4168,"time":398,"open":4484,"high":4485,"low":4486,"close":4487},711.82,712.88,709.25,711.69,{"symbol":4168,"time":404,"open":4489,"high":4490,"low":4491,"close":4492},713.17,715.63,712.3,715.17,{"symbol":4168,"time":410,"open":4494,"high":4495,"low":4496,"close":4497},710.75,714.47,709.01,713.94,{"symbol":4168,"time":416,"open":4499,"high":4500,"low":4501,"close":4502},709.5,712.36,702.28,708.45,{"symbol":4168,"time":422,"open":4504,"high":4505,"low":4506,"close":4507},709.15,711.45,708.22,711.21,{"symbol":4168,"time":428,"open":4509,"high":4510,"low":4511,"close":4512},710.28,711.28,702.64,704.08,{"symbol":4168,"time":434,"open":4514,"high":4515,"low":4516,"close":4517},708.78,709.91,706.14,708.72,{"symbol":4168,"time":440,"open":4516,"high":4519,"low":4520,"close":4521},712.39,705.76,710.14,{"symbol":4168,"time":446,"open":4523,"high":4524,"low":4525,"close":4526},701.06,702.78,698.53,701.66,{"symbol":4168,"time":452,"open":4528,"high":4529,"low":4530,"close":4531},695.26,700.28,694.2,699.94,{"symbol":4168,"time":458,"open":4533,"high":4534,"low":4535,"close":4536},687.69,694.58,687.66,694.46,{"symbol":4168,"time":464,"open":4538,"high":4539,"low":4540,"close":4541},677.41,686.3,676.58,686.1,{"symbol":4168,"time":469,"open":4543,"high":4544,"low":4545,"close":4546},681.32,682.03,678.45,679.46,{"symbol":4168,"time":475,"open":4548,"high":4549,"low":4550,"close":4551},674.84,681.16,673.77,679.91,{"symbol":4168,"time":481,"open":4553,"high":4554,"low":4555,"close":4556},676.39,677.08,671.46,676.01,{"symbol":4168,"time":487,"open":4558,"high":4559,"low":4560,"close":4561},656.65,659.61,651.06,659.22,{"symbol":4168,"time":493,"open":4563,"high":4564,"low":4565,"close":4566},655.86,659.72,655.52,658.93,{"symbol":4168,"time":499,"open":4568,"high":4569,"low":4570,"close":4571},646.42,658.2,645.11,655.83,{"symbol":4168,"time":504,"open":4573,"high":4574,"low":4575,"close":4576},653.9,658.52,653,655.24,{"symbol":4168,"time":510,"open":4578,"high":4579,"low":4580,"close":4581},638.94,651.54,637.98,650.34,{"symbol":4168,"time":516,"open":4583,"high":4584,"low":4585,"close":4586},640.11,640.37,629.28,631.97,{"symbol":4168,"time":522,"open":4588,"high":4589,"low":4590,"close":4591},642.5,642.66,633.11,634.09,{"symbol":4168,"time":528,"open":4593,"high":4594,"low":4595,"close":4596},652.06,654.85,644.82,645.09,{"symbol":4168,"time":534,"open":4598,"high":4599,"low":4600,"close":4601},658.67,660.89,654.24,656.82,{"symbol":4168,"time":540,"open":4603,"high":4604,"low":4605,"close":4606},651.32,657.03,649.88,653.18,{"symbol":4168,"time":546,"open":4608,"high":4609,"low":4610,"close":4611},658.07,662.62,653.94,655.38,{"symbol":4168,"time":552,"open":4613,"high":4614,"low":4615,"close":4616},656.51,656.69,644.72,648.57,{"symbol":4168,"time":558,"open":4618,"high":4619,"low":4620,"close":4621},656.97,662.98,655.17,659.8,{"symbol":4168,"time":564,"open":4623,"high":4624,"low":4625,"close":4626},668.36,669.72,661.19,661.43,{"symbol":4168,"time":570,"open":4628,"high":4629,"low":4630,"close":4631},672.39,674.44,669.7,670.79,{"symbol":4168,"time":575,"open":4633,"high":4634,"low":4635,"close":4636},668.38,672.07,667.12,669.03,{"symbol":4168,"time":581,"open":4638,"high":4639,"low":4640,"close":4641},669.27,672.34,661.36,662.29,{"symbol":4168,"time":586,"open":4643,"high":4644,"low":4645,"close":4646},671.16,671.65,665.87,666.06,{"symbol":4168,"time":592,"open":4648,"high":4649,"low":4650,"close":4651},677.58,680.08,673.34,676.33,{"symbol":4168,"time":597,"open":4653,"high":4654,"low":4655,"close":4656},677.72,683.36,674.76,677.18,{"symbol":4168,"time":602,"open":4658,"high":4659,"low":4660,"close":4661},666.39,679.92,662.39,678.27,{"symbol":4168,"time":607,"open":4663,"high":4664,"low":4665,"close":4666},673.41,676.11,669.76,672.38,{"symbol":4168,"time":613,"open":4668,"high":4669,"low":4670,"close":4671},682.08,685.53,675.61,681.31,{"symbol":4168,"time":619,"open":4673,"high":4674,"low":4675,"close":4676},681.63,687.09,679.62,685.13,{"symbol":4168,"time":625,"open":4678,"high":4679,"low":4680,"close":4681},675.06,682.61,669.66,680.33,{"symbol":4168,"time":630,"open":4683,"high":4684,"low":4685,"close":4686},678.7,688.62,678.02,686.38,{"symbol":4168,"time":636,"open":4688,"high":4689,"low":4690,"close":4691},683.09,686.86,681.64,685.99,{"symbol":4168,"time":642,"open":4693,"high":4694,"low":4695,"close":4696},693.28,693.3,684.35,689.3,{"symbol":4168,"time":648,"open":4698,"high":4699,"low":4700,"close":4701},690.18,693.68,690.1,693.15,{"symbol":4168,"time":654,"open":4703,"high":4704,"low":4705,"close":4706},681.9,688.35,680,687.35,{"symbol":4168,"time":660,"open":4708,"high":4709,"low":4710,"close":4711},687.83,690,680.37,682.39,{"symbol":4168,"time":666,"open":4713,"high":4714,"low":4715,"close":4716},682.32,690.06,681.73,689.43,{"symbol":4168,"time":672,"open":4718,"high":4719,"low":4720,"close":4721},683.84,686.18,681.55,684.48,{"symbol":4168,"time":678,"open":4723,"high":4724,"low":4725,"close":4726},684.02,689.15,682.83,686.29,{"symbol":4168,"time":684,"open":4728,"high":4729,"low":4730,"close":4731},680.14,684.94,675.78,682.85,{"symbol":4168,"time":690,"open":4733,"high":4734,"low":4735,"close":4736},681.69,686.28,677.52,681.75,{"symbol":4168,"time":695,"open":4738,"high":4739,"low":4710,"close":4740},694.24,695.35,681.27,{"symbol":4168,"time":700,"open":4742,"high":4743,"low":4744,"close":4745},696.39,697.14,689.18,691.96,{"symbol":4168,"time":706,"open":4747,"high":4748,"low":4749,"close":4750},694.95,696.54,691.66,692.12,{"symbol":4168,"time":711,"open":4752,"high":4753,"low":4754,"close":4755},689.42,695.87,688.34,693.95,{"symbol":4168,"time":717,"open":4757,"high":4758,"low":4759,"close":4760},681.46,692.31,680.85,690.62,{"symbol":4168,"time":722,"open":4762,"high":4763,"low":4764,"close":4765},680.94,683.69,675.79,677.62,{"symbol":4168,"time":728,"open":4767,"high":4768,"low":4769,"close":4770},690.35,691.45,681.76,686.19,{"symbol":4168,"time":734,"open":4772,"high":4773,"low":4774,"close":4775},696.21,696.96,684.03,689.53,{"symbol":4168,"time":740,"open":4777,"high":4778,"low":4752,"close":4779},689.58,696.93,695.41,{"symbol":4168,"time":746,"open":4781,"high":4782,"low":4783,"close":4784},691.79,694.21,687.12,691.97,{"symbol":4168,"time":751,"open":4742,"high":4786,"low":4787,"close":4788},697.06,684.83,694.04,{"symbol":4168,"time":756,"open":4790,"high":4791,"low":4792,"close":4793},697.05,697.84,693.94,695.42,{"symbol":4168,"time":761,"open":4795,"high":4796,"low":4797,"close":4798},694.18,696.53,693.57,695.49,{"symbol":4168,"time":767,"open":4800,"high":4801,"low":4802,"close":4803},690.49,694.13,689.92,692.73,{"symbol":4168,"time":773,"open":4805,"high":4806,"low":4807,"close":4808},688.15,690.96,687.16,689.23,{"symbol":4168,"time":779,"open":4810,"high":4811,"low":4812,"close":4813},689.85,691.13,686.92,688.98,{"symbol":4168,"time":785,"open":4815,"high":4816,"low":4817,"close":4818},679.65,688.74,678.13,685.4,{"symbol":4168,"time":791,"open":4820,"high":4821,"low":4822,"close":4648},681.49,684.77,676.57,{"symbol":4168,"time":797,"open":4824,"high":4825,"low":4700,"close":4749},693.66,694.25,{"symbol":4168,"time":803,"open":4827,"high":4828,"low":4829,"close":4830},694.57,695.45,691.25,692.24,{"symbol":4168,"time":808,"open":4832,"high":4833,"low":4834,"close":4835},691,691.72,686.04,690.36,{"symbol":4168,"time":813,"open":4798,"high":4837,"low":4838,"close":4839},696.09,691.35,693.77,{"symbol":4168,"time":819,"open":4841,"high":4837,"low":4842,"close":4843},690.68,690.63,695.16,{"symbol":4168,"time":825,"open":4842,"high":4845,"low":4744,"close":4846},695.31,694.07,{"symbol":4168,"time":831,"open":4848,"high":4760,"low":4849,"close":4850},688.82,687.49,689.51,{"symbol":4168,"time":837,"open":4852,"high":4853,"low":4854,"close":4777},692.19,693.96,689.32,{"symbol":4168,"time":843,"open":4856,"high":4857,"low":4858,"close":4859},687.93,692.32,687.78,691.81,{"symbol":4168,"time":849,"open":4861,"high":4716,"low":4686,"close":4862},686.54,687.72,{"symbol":4168,"time":855,"open":4864,"high":4865,"low":4866,"close":4867},685.71,686.87,679.82,683.17,{"symbol":4168,"time":861,"open":4869,"high":4870,"low":4871,"close":4872},687.14,687.36,681.71,681.92,{"symbol":4168,"time":867,"open":4874,"high":4875,"low":4876,"close":4877},687.45,688.56,686.58,687.01,{"symbol":4168,"time":873,"open":4879,"high":4880,"low":4881,"close":4882},687.54,689.2,686.07,687.85,{"symbol":4168,"time":879,"open":4884,"high":4749,"low":4885,"close":4886},690.64,689.27,690.31,{"symbol":4168,"time":884,"open":4888,"high":4889,"low":4890,"close":4891},687.95,690.83,687.8,690.38,{"symbol":4168,"time":890,"open":4893,"high":4894,"low":4895,"close":4896},683.92,688.2,683.87,687.96,{"symbol":4168,"time":895,"open":4898,"high":4899,"low":4900,"close":4787},683.94,685.36,680.59,{"symbol":4168,"time":901,"open":4902,"high":4903,"low":4904,"close":4900},676.59,681.09,676.47,{"symbol":4168,"time":906,"open":4906,"high":4907,"low":4908,"close":4904},677.6,680.74,674.9,{"symbol":4168,"time":911,"open":4910,"high":4911,"low":4912,"close":4913},679.89,680.44,671.2,671.4,{"symbol":4168,"time":917,"open":4915,"high":4916,"low":4917,"close":4918},679.23,681.08,674.98,678.87,{"symbol":4168,"time":923,"open":4920,"high":4921,"low":4922,"close":4923},685.74,685.76,679.25,680.73,{"symbol":4168,"time":929,"open":4925,"high":4926,"low":4927,"close":4769},688.17,688.88,679.17,{"symbol":4168,"time":935,"open":4929,"high":4930,"low":4931,"close":4932},685.14,689.25,682.17,689.17,{"symbol":4168,"time":941,"open":4934,"high":4935,"low":4671,"close":4936},682.56,688.97,687.57,{"symbol":4168,"time":946,"open":4938,"high":4939,"low":4940,"close":4941},683.15,685.39,682.59,683.04,{"symbol":4168,"time":952,"open":4943,"high":4944,"low":4945,"close":4946},686.59,686.64,681.57,683.63,{"symbol":4168,"time":957,"open":4948,"high":4949,"low":4950,"close":4951},685.47,688.39,684.58,685.69,{"symbol":4168,"time":963,"open":4953,"high":4954,"low":4955,"close":4956},685.3,685.37,681.34,684.39,{"symbol":4168,"time":969,"open":4958,"high":4959,"low":4960,"close":4961},680.57,684.91,679.69,683.89,{"symbol":4168,"time":975,"open":4872,"high":4963,"low":4964,"close":4965},683.82,679.33,681.53,{"symbol":4168,"time":981,"open":4967,"high":4968,"low":4969,"close":4970},678.81,682.99,678.74,680.27,{"symbol":4168,"time":986,"open":4972,"high":4973,"low":4974,"close":4975},680.86,683.67,680.5,683.39,{"symbol":4168,"time":992,"open":4977,"high":4978,"low":4979,"close":4980},677.63,681.7,676.72,679.68,{"symbol":4168,"time":998,"open":4982,"high":4983,"low":4984,"close":4985},668.63,676.21,664.48,675.02,{"symbol":4168,"time":1003,"open":4987,"high":4988,"low":4989,"close":4990},662.69,670.06,661.59,668.73,{"symbol":4168,"time":1008,"open":4992,"high":4993,"low":4994,"close":4995},655.05,664.55,650.85,659.03,{"symbol":4168,"time":1014,"open":4997,"high":4998,"low":4999,"close":5000},672.91,675.56,651.89,652.53,{"symbol":4168,"time":1018,"open":5002,"high":5003,"low":5004,"close":5005},660.78,667.34,658.75,662.63,{"symbol":4168,"time":1024,"open":5007,"high":5008,"low":4563,"close":5009},662.1,665.12,660.08,{"symbol":4168,"time":1030,"open":4630,"high":5011,"low":5012,"close":5013},673.71,662.17,665.67,{"symbol":4168,"time":1036,"open":5015,"high":5016,"low":5017,"close":5018},665.38,675.66,663.27,671.93,{"symbol":4168,"time":1041,"open":4974,"high":4972,"low":5020,"close":5021},670.52,672.04,{"symbol":4168,"time":1047,"open":5023,"high":5024,"low":5025,"close":5026},684.79,684.96,680.95,683.38,{"symbol":4168,"time":1052,"open":5028,"high":5029,"low":5030,"close":5031},679.95,683.57,678.73,683,{"symbol":4168,"time":1058,"open":5033,"high":5034,"low":5035,"close":5036},677.24,682.18,675.03,681.44,{"symbol":4168,"time":1063,"open":5038,"high":5039,"low":5040,"close":5041},667.91,671.08,661.21,670.97,{"symbol":4168,"time":1069,"open":4904,"high":5043,"low":5044,"close":5045},677.38,668.72,670.31,{"symbol":4168,"time":1075,"open":4917,"high":4972,"low":5047,"close":4648},674.17,{"symbol":4168,"time":1081,"open":4664,"high":5049,"low":5050,"close":5051},679.96,674.58,675.24,{"symbol":4168,"time":1087,"open":5053,"high":5054,"low":5055,"close":5056},685.67,685.8,679.94,683.34,{"symbol":4168,"time":1093,"open":5058,"high":5059,"low":5060,"close":5061},685.04,685.08,679.24,682.06,{"symbol":4168,"time":1099,"open":5063,"high":5064,"low":5065,"close":5065},683.9,685.94,679.83,{"symbol":4168,"time":1105,"open":5067,"high":5068,"low":5069,"close":5070},688.72,689.7,682.87,687.39,{"symbol":4168,"time":1111,"open":5072,"high":5073,"low":4787,"close":5074},687.05,688.91,687.06,{"symbol":4168,"time":1116,"open":5076,"high":5077,"low":5078,"close":5079},682.73,685.54,682.12,685.24,{"symbol":4168,"time":1122,"open":5081,"high":5082,"low":5083,"close":5084},676.46,678.47,675.65,677.25,{"symbol":4168,"time":1127,"open":5086,"high":5087,"low":5088,"close":5089},668.12,672.71,667.8,671.76,{"symbol":4168,"time":1132,"open":5091,"high":5091,"low":5092,"close":5088},672,663.3,{"symbol":4168,"time":1138,"open":5094,"high":5095,"low":5096,"close":5097},671.44,672.99,669.98,671.29,{"symbol":4168,"time":1144,"open":5099,"high":5100,"low":5101,"close":5102},667.32,672.21,667.27,671.3,{"symbol":4168,"time":1149,"open":5104,"high":5105,"low":5106,"close":5107},659.5,665.76,658.14,664.39,{"symbol":4168,"time":1155,"open":5109,"high":5110,"low":5111,"close":5112},666.82,668.71,657.11,660.64,{"symbol":4168,"time":1161,"open":5109,"high":5114,"low":4566,"close":5115},670.23,665.17,{"symbol":4168,"time":1167,"open":5117,"high":5118,"low":5119,"close":5120},657.17,665.83,653.17,662.23,{"symbol":4168,"time":1172,"open":5122,"high":5123,"low":5124,"close":5125},660.65,665.13,659.77,663.04,{"symbol":4168,"time":1177,"open":5127,"high":5128,"low":5129,"close":5130},672.13,673.95,652.84,653.02,{"symbol":4168,"time":1183,"open":5132,"high":5133,"low":5134,"close":4643},673.53,673.94,669.21,{"symbol":4168,"time":1189,"open":5136,"high":5137,"low":5138,"close":5139},670.25,673.21,669.42,673.11,{"symbol":4168,"time":1194,"open":5141,"high":5095,"low":5142,"close":5143},672.54,667.67,669.12,{"symbol":4168,"time":1200,"open":5145,"high":5146,"low":5147,"close":5148},671.62,672.51,669.46,671.61,{"symbol":4168,"time":1206,"open":5150,"high":5151,"low":5152,"close":5134},669.99,672.68,668.16,{"symbol":4168,"time":1212,"open":5154,"high":5155,"low":5156,"close":5157},670.45,670.57,666.78,669.22,{"symbol":4168,"time":1218,"open":5159,"high":5160,"low":5161,"close":5162},663.17,669.37,663.06,668.45,{"symbol":4168,"time":1224,"open":5164,"high":5165,"low":5166,"close":5167},662.93,666.65,661.61,666.18,{"symbol":4168,"time":1230,"open":5169,"high":5170,"low":5171,"close":5172},664.36,665.28,661.86,663.68,{"symbol":4168,"time":1235,"open":5174,"high":5175,"low":5176,"close":5177},659.51,662.37,657.88,661.82,{"symbol":4168,"time":1241,"open":5179,"high":5180,"low":5181,"close":5182},657.94,659.41,654.41,658.05,{"symbol":4168,"time":1247,"open":5184,"high":5185,"low":5186,"close":5187},664.51,664.61,659.67,661.1,{"symbol":4168,"time":1253,"open":5189,"high":5003,"low":5190,"close":5191},666.72,661.98,663.21,{"symbol":4168,"time":1259,"open":5193,"high":5194,"low":5012,"close":5195},662.2,667.29,666.84,{"symbol":4168,"time":1264,"open":5197,"high":4993,"low":5198,"close":5199},662.33,660.37,663.7,{"symbol":4168,"time":1270,"open":5201,"high":5202,"low":5203,"close":5204},661.89,664.89,660.27,662.26,{"symbol":4168,"time":1276,"open":5206,"high":5207,"low":5208,"close":5209},660.01,661.72,654.3,659.18,{"symbol":4168,"time":1281,"open":5211,"high":5212,"low":5213,"close":5214},661.47,661.78,659.21,660,{"symbol":4168,"time":1287,"open":5216,"high":5217,"low":5218,"close":5219},659.64,661.04,659.34,660.91,{"symbol":4168,"time":1293,"open":5221,"high":5222,"low":5223,"close":5224},657.6,659.11,656.9,657.41,{"symbol":4168,"time":1297,"open":5226,"high":5227,"low":5228,"close":5229},654.18,658.33,653.59,657.63,{"symbol":4168,"time":1302,"open":5231,"high":5232,"low":5233,"close":5234},653.62,654.55,650.63,652.21,{"symbol":4168,"time":1307,"open":5236,"high":5237,"low":5238,"close":5239},648.97,650.86,647.22,650.33,{"symbol":4168,"time":1313,"open":5241,"high":5242,"low":5243,"close":5244},648.62,649.84,647.23,648.83,{"symbol":4168,"time":1319,"open":5246,"high":5234,"low":5247,"close":5248},651.48,643.33,647.24,{"symbol":4168,"time":1325,"open":5250,"high":5251,"low":5252,"close":5253},644.42,649.15,643.51,649.12,{"symbol":4168,"time":1330,"open":5255,"high":5256,"low":5257,"close":5258},642.67,644.21,640.46,643.74,{"symbol":4168,"time":1336,"open":5260,"high":5261,"low":5262,"close":5263},637.5,640.49,634.92,640.27,{"symbol":4168,"time":1342,"open":5265,"high":5266,"low":5267,"close":5268},647.47,647.84,643.14,645.05,{"symbol":4168,"time":1347,"open":5248,"high":5270,"low":5271,"close":5272},649.48,645.34,648.92,{"symbol":4168,"time":1353,"open":5274,"high":5275,"low":5250,"close":5276},644.57,647.37,646.63,{"symbol":4168,"time":1357,"open":5278,"high":5279,"low":5280,"close":5281},642.2,645.51,641.57,645.16,{"symbol":4168,"time":1363,"open":5283,"high":5284,"low":5285,"close":5286},644.04,645.29,642.35,642.47,{"symbol":4168,"time":1369,"open":5288,"high":5289,"low":5290,"close":5291},637.76,646.5,637.25,645.31,{"symbol":4168,"time":1375,"open":5293,"high":5294,"low":5295,"close":5296},636.28,637.97,633.81,635.55,{"symbol":4168,"time":1381,"open":5298,"high":5299,"low":5300,"close":5301},639.4,639.66,632.95,638.11,{"symbol":4168,"time":1386,"open":5303,"high":5304,"low":5305,"close":5306},643.12,644.11,638.48,639.81,{"symbol":4168,"time":1390,"open":5308,"high":5309,"low":5310,"close":5311},642.86,644,642.18,643.3,{"symbol":4168,"time":1396,"open":5313,"high":5314,"low":5315,"close":5316},645.99,646.09,642.52,643.44,{"symbol":4168,"time":1400,"open":5318,"high":5319,"low":5320,"close":5321},642.79,645.62,642.34,644.95,{"symbol":4168,"time":1406,"open":5323,"high":5324,"low":5325,"close":5326},644.91,646.19,642.68,644.89,{"symbol":4168,"time":1410,"open":5328,"high":5329,"low":5330,"close":5331},638.29,642.85,636.79,642.69,{"symbol":4168,"time":1415,"open":5333,"high":5334,"low":5335,"close":5336},637.46,638.95,634.66,635.92,{"symbol":4168,"time":1421,"open":5338,"high":5339,"low":5340,"close":5341},634.06,637.65,633.74,637.18,{"symbol":4168,"time":1427,"open":5343,"high":5344,"low":5345,"close":5346},636.24,636.98,629.11,632.25,{"symbol":4168,"time":1431,"open":5348,"high":5349,"low":5350,"close":5351},629.05,633.44,628.13,632.78,{"symbol":4168,"time":1436,"open":5353,"high":5354,"low":5355,"close":5356},631.79,632.61,627.04,627.97,{"symbol":4168,"time":1441,"open":5358,"high":5359,"low":5360,"close":5361},625.67,631.22,625.58,631.17,{"symbol":4168,"time":1446,"open":5363,"high":5364,"low":5365,"close":5366},626.3,626.34,619.29,621.72,{"symbol":4168,"time":1452,"open":5368,"high":5369,"low":5370,"close":5371},639.46,639.85,630.77,632.08,{"symbol":4168,"time":1457,"open":5336,"high":5373,"low":5374,"close":5375},637.68,631.54,634.46,{"symbol":4168,"time":1463,"open":5377,"high":5378,"low":5379,"close":5380},638.35,638.67,634.34,635.26,{"symbol":4168,"time":1469,"open":5382,"high":5383,"low":5384,"close":5385},637.48,638.04,635.54,636.94,{"symbol":4168,"time":1475,"open":5387,"high":5388,"low":5389,"close":5390},635.09,637.58,634.84,637.1,{"symbol":4168,"time":1481,"open":5392,"high":5393,"low":5394,"close":5395},634.6,636.15,633.99,634.42,{"symbol":4168,"time":1487,"open":5397,"high":5398,"low":5399,"close":5398},631.55,634.21,629.73,{"symbol":4168,"time":1492,"open":5401,"high":5399,"low":5402,"close":5403},629.1,626.19,628.86,{"symbol":4168,"time":1498,"open":5405,"high":5374,"low":5406,"close":5405},628.77,628.34,{"symbol":4168,"time":1504,"open":5408,"high":5409,"low":5410,"close":5411},629.3,629.47,626.46,627.58,{"symbol":4168,"time":1508,"open":5413,"high":5414,"low":5415,"close":5416},624.4,628.4,624.18,628.04,{"symbol":4168,"time":1513,"open":5418,"high":5419,"low":5420,"close":5421},623.74,624.73,618.05,624.22,{"symbol":4168,"time":1519,"open":5423,"high":5424,"low":5425,"close":5426},627.52,627.86,622.06,622.14,{"symbol":4168,"time":1525,"open":5428,"high":5429,"low":5430,"close":5431},623.16,625.16,621.8,624.81,{"symbol":4168,"time":1531,"open":5433,"high":5434,"low":5435,"close":5436},622.74,624.86,621.53,623.62,{"symbol":4168,"time":1536,"open":5438,"high":5439,"low":5440,"close":5441},624.2,626.87,623.01,625.82,{"symbol":4168,"time":1541,"open":5443,"high":5444,"low":5445,"close":5446},622.77,624.72,620.91,624.06,[5448,5453,5456,5459,5462,5465,5467,5468,5470,5472,5474,5476,5478,5480,5482,5484,5486,5488,5490,5492,5494,5496,5498,5500,5502,5504,5506,5508,5510,5512,5514,5516,5518,5520,5522,5524,5526,5528,5530,5533,5535,5537,5539,5541,5543,5544,5546,5548,5549,5550,5551,5553,5555,5557,5559,5561,5563,5564,5566,5568,5570,5572,5574,5576],{"time":60,"symbol":5,"current_signal":5449,"signal_change":23,"signal_type":5450,"trading_system":5451,"datetime":5452},"False","BEARISH","CCI","2026-07-23 00:00:00",{"time":66,"symbol":5,"current_signal":5449,"signal_change":23,"signal_type":5450,"trading_system":5454,"datetime":5455},"ADX","2026-07-22 00:00:00",{"time":88,"symbol":5,"current_signal":5449,"signal_change":23,"signal_type":5450,"trading_system":5457,"datetime":5458},"MACD","2026-07-16 00:00:00",{"time":140,"symbol":5,"current_signal":5449,"signal_change":23,"signal_type":5450,"trading_system":5460,"datetime":5461},"RSI","2026-07-02 00:00:00",{"time":146,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5457,"datetime":5464},"BULLISH","2026-07-01 00:00:00",{"time":152,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5457,"datetime":5466},"2026-06-30 00:00:00",{"time":152,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5454,"datetime":5466},{"time":156,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5451,"datetime":5469},"2026-06-29 00:00:00",{"time":161,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5460,"datetime":5471},"2026-06-26 00:00:00",{"time":189,"symbol":5,"current_signal":5449,"signal_change":23,"signal_type":5450,"trading_system":5451,"datetime":5473},"2026-06-18 00:00:00",{"time":225,"symbol":5,"current_signal":5449,"signal_change":23,"signal_type":5450,"trading_system":5454,"datetime":5475},"2026-06-10 00:00:00",{"time":242,"symbol":5,"current_signal":5449,"signal_change":23,"signal_type":5450,"trading_system":5457,"datetime":5477},"2026-06-05 00:00:00",{"time":260,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5457,"datetime":5479},"2026-06-02 00:00:00",{"time":272,"symbol":5,"current_signal":5449,"signal_change":23,"signal_type":5450,"trading_system":5457,"datetime":5481},"2026-05-29 00:00:00",{"time":392,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5457,"datetime":5483},"2026-04-29 00:00:00",{"time":410,"symbol":5,"current_signal":5449,"signal_change":23,"signal_type":5450,"trading_system":5457,"datetime":5485},"2026-04-24 00:00:00",{"time":446,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5457,"datetime":5487},"2026-04-16 00:00:00",{"time":469,"symbol":5,"current_signal":5449,"signal_change":23,"signal_type":5450,"trading_system":5457,"datetime":5489},"2026-04-10 00:00:00",{"time":499,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5457,"datetime":5491},"2026-04-02 00:00:00",{"time":504,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5451,"datetime":5493},"2026-04-01 00:00:00",{"time":516,"symbol":5,"current_signal":5449,"signal_change":23,"signal_type":5450,"trading_system":5451,"datetime":5495},"2026-03-30 00:00:00",{"time":522,"symbol":5,"current_signal":5449,"signal_change":23,"signal_type":5450,"trading_system":5457,"datetime":5497},"2026-03-27 00:00:00",{"time":540,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5457,"datetime":5499},"2026-03-24 00:00:00",{"time":552,"symbol":5,"current_signal":5449,"signal_change":23,"signal_type":5450,"trading_system":5457,"datetime":5501},"2026-03-20 00:00:00",{"time":558,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5457,"datetime":5503},"2026-03-19 00:00:00",{"time":564,"symbol":5,"current_signal":5449,"signal_change":23,"signal_type":5450,"trading_system":5457,"datetime":5505},"2026-03-18 00:00:00",{"time":619,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5457,"datetime":5507},"2026-03-04 00:00:00",{"time":695,"symbol":5,"current_signal":5449,"signal_change":23,"signal_type":5450,"trading_system":5457,"datetime":5509},"2026-02-12 00:00:00",{"time":706,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5457,"datetime":5511},"2026-02-10 00:00:00",{"time":722,"symbol":5,"current_signal":5449,"signal_change":23,"signal_type":5450,"trading_system":5457,"datetime":5513},"2026-02-05 00:00:00",{"time":756,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5457,"datetime":5515},"2026-01-28 00:00:00",{"time":761,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5454,"datetime":5517},"2026-01-27 00:00:00",{"time":767,"symbol":5,"current_signal":5449,"signal_change":23,"signal_type":5450,"trading_system":5454,"datetime":5519},"2026-01-26 00:00:00",{"time":791,"symbol":5,"current_signal":5449,"signal_change":23,"signal_type":5450,"trading_system":5457,"datetime":5521},"2026-01-20 00:00:00",{"time":849,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5454,"datetime":5523},"2026-01-05 00:00:00",{"time":867,"symbol":5,"current_signal":5449,"signal_change":23,"signal_type":5450,"trading_system":5454,"datetime":5525},"2025-12-30 00:00:00",{"time":873,"symbol":5,"current_signal":5449,"signal_change":23,"signal_type":5450,"trading_system":5460,"datetime":5527},"2025-12-29 00:00:00",{"time":873,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5529,"datetime":5527},"MA",{"time":946,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5531,"datetime":5532},"BollingerBands","2025-12-09 00:00:00",{"time":957,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5451,"datetime":5534},"2025-12-05 00:00:00",{"time":963,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5454,"datetime":5536},"2025-12-04 00:00:00",{"time":975,"symbol":5,"current_signal":5449,"signal_change":23,"signal_type":5450,"trading_system":5454,"datetime":5538},"2025-12-02 00:00:00",{"time":981,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5454,"datetime":5540},"2025-12-01 00:00:00",{"time":1008,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5457,"datetime":5542},"2025-11-21 00:00:00",{"time":1008,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5460,"datetime":5542},{"time":1122,"symbol":5,"current_signal":5449,"signal_change":23,"signal_type":5450,"trading_system":5529,"datetime":5545},"2025-10-24 00:00:00",{"time":1155,"symbol":5,"current_signal":5449,"signal_change":23,"signal_type":5450,"trading_system":5454,"datetime":5547},"2025-10-16 00:00:00",{"time":1155,"symbol":5,"current_signal":5449,"signal_change":23,"signal_type":5450,"trading_system":5531,"datetime":5547},{"time":1155,"symbol":5,"current_signal":5449,"signal_change":23,"signal_type":5450,"trading_system":5451,"datetime":5547},{"time":1155,"symbol":5,"current_signal":5449,"signal_change":23,"signal_type":5450,"trading_system":5457,"datetime":5547},{"time":1189,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5457,"datetime":5552},"2025-10-08 00:00:00",{"time":1247,"symbol":5,"current_signal":5449,"signal_change":23,"signal_type":5450,"trading_system":5457,"datetime":5554},"2025-09-24 00:00:00",{"time":1276,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5454,"datetime":5556},"2025-09-17 00:00:00",{"time":1293,"symbol":5,"current_signal":5449,"signal_change":23,"signal_type":5450,"trading_system":5460,"datetime":5558},"2025-09-12 00:00:00",{"time":1297,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5531,"datetime":5560},"2025-09-11 00:00:00",{"time":1307,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5451,"datetime":5562},"2025-09-09 00:00:00",{"time":1307,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5457,"datetime":5562},{"time":1325,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5460,"datetime":5565},"2025-09-04 00:00:00",{"time":1336,"symbol":5,"current_signal":5449,"signal_change":23,"signal_type":5450,"trading_system":5531,"datetime":5567},"2025-09-02 00:00:00",{"time":1342,"symbol":5,"current_signal":5449,"signal_change":23,"signal_type":5450,"trading_system":5451,"datetime":5569},"2025-08-29 00:00:00",{"time":1369,"symbol":5,"current_signal":5449,"signal_change":23,"signal_type":5450,"trading_system":5454,"datetime":5571},"2025-08-22 00:00:00",{"time":1375,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5463,"trading_system":5454,"datetime":5573},"2025-08-21 00:00:00",{"time":1381,"symbol":5,"current_signal":5449,"signal_change":23,"signal_type":5450,"trading_system":5454,"datetime":5575},"2025-08-20 00:00:00",{"time":1390,"symbol":5,"current_signal":5449,"signal_change":23,"signal_type":5450,"trading_system":5457,"datetime":5577},"2025-08-18 00:00:00",[],[5580,5599,5613,5625,5637,5657,5669,5686,5699,5715,5730,5741,5753,5766,5780,5793,5805,5820,5829,5839,5848,5861,5870,5883],{"symbol":5,"accessionnumber":5581,"filingdate":49,"sec_url":5582,"tags":5583,"headline":5588,"summary":5589,"sector":9,"industry":5590,"date_processed":5591,"impact_score":5592,"exhibits":5593,"isLocked":5598},"0001048695-26-000063","https://www.sec.gov/Archives/edgar/data/1048695/000104869526000063/0001048695-26-000063-index.htm",{"events":5584},[5585,5586,5587],"Earnings Beat","General Statement","Raised Guidance","F5, Inc. Reports Q3 FY26 Earnings with 19% Product Revenue Growth and Raises Full-Year Guidance","F5, Inc. reported its third quarter fiscal year 2026 financial results on July 27, 2026, showing a 19% growth in product revenue, driving an 11% total revenue growth year over year to $865 million. The company also reported GAAP net income of $208 million, or $3.62 per diluted share, and non-GAAP net income of $272 million, or $4.73 per diluted share. F5 raised its full-year 2026 revenue guidance to approximately 9% to 10% growth and increased its non-GAAP earnings per share guidance to a range of $17.21 to $17.33.","Computer Communications Equipment","2026-07-27 20:07:51","HIGH",[5594],{"exhibit_number":5595,"htm_reference":5596,"full_url":5597},"EX-99.1","ex991-q326earningsreleasef.htm","https://www.sec.gov/Archives/edgar/data/1048695/000104869526000063/ex991-q326earningsreleasef.htm",false,{"symbol":5,"accessionnumber":5600,"filingdate":177,"sec_url":5601,"tags":5602,"headline":5606,"summary":5607,"sector":9,"industry":5590,"date_processed":5608,"impact_score":5592,"exhibits":5609,"isLocked":5598},"0001048695-26-000059","https://www.sec.gov/Archives/edgar/data/1048695/000104869526000059/0001048695-26-000059-index.htm",{"events":5603},[5604,5605],"Board Member Appointed","Key Executive Appointment","F5, Inc. Appoints Gavin Munroe to Board of Directors","F5, Inc. announced on June 17, 2026, the appointment of Gavin Munroe to its Board of Directors, effective June 17, 2026. Mr. Munroe, with over 25 years of technology leadership experience in the financial services sector, will serve on the Audit and Risk committees. His appointment is expected to bring valuable insights into technology modernization and AI enablement, aligning with F5's strategic goals. Mr. Munroe will receive an annual retainer of $60,000, $20,000 for each committee membership, and a restricted stock unit grant valued at $275,000 annually under the F5, Inc. 2026 Incentive Award Plan.","2026-06-23 20:00:57",[5610],{"exhibit_number":5595,"htm_reference":5611,"full_url":5612},"ex991-item502june2026.htm","https://www.sec.gov/Archives/edgar/data/1048695/000104869526000059/ex991-item502june2026.htm",{"symbol":5,"accessionnumber":5614,"filingdate":398,"sec_url":5615,"tags":5616,"headline":5618,"summary":5619,"sector":9,"industry":5590,"date_processed":5620,"impact_score":5592,"exhibits":5621,"isLocked":5598},"0001048695-26-000042","https://www.sec.gov/Archives/edgar/data/1048695/000104869526000042/0001048695-26-000042-index.htm",{"events":5617},[5585,5586,5587],"F5 Reports 11% Revenue Growth and Raises FY26 Outlook","F5, Inc. reported a 11% year-over-year revenue growth for the second quarter of fiscal year 2026, reaching $812 million. The company also announced a 22% growth in product revenue, marking the seventh consecutive quarter of double-digit product growth. F5 raised its full fiscal year 2026 revenue guidance to a range of 7% to 8% growth and increased its non-GAAP earnings per share guidance to a range of $16.25 to $16.55.","2026-04-28 20:14:41",[5622],{"exhibit_number":5595,"htm_reference":5623,"full_url":5624},"ex991-q226earningsreleasef.htm","https://www.sec.gov/Archives/edgar/data/1048695/000104869526000042/ex991-q226earningsreleasef.htm",{"symbol":5,"accessionnumber":5626,"filingdate":398,"sec_url":5627,"tags":5628,"headline":5630,"summary":5631,"sector":9,"industry":5590,"date_processed":5632,"impact_score":5592,"exhibits":5633,"isLocked":5598},"0001048695-26-000044","https://www.sec.gov/Archives/edgar/data/1048695/000104869526000044/0001048695-26-000044-index.htm",{"events":5629},[5604,5605],"F5, Inc. Appoints Anand Eswaran to its Board of Directors","F5, Inc. announced on April 24, 2026, the appointment of Anand Eswaran to its Board of Directors. Mr. Eswaran, a seasoned technology executive with over 25 years of experience, will serve on the Audit and Talent and Compensation Committees. He currently serves as the Chief Executive Officer at Veeam Software and brings extensive leadership experience from companies like Microsoft, SAP, and Hewlett-Packard. The Board approved a compensation package for Mr. Eswaran, including an annual retainer of $60,000, committee payments, and a restricted stock unit grant under the F5, Inc. 2026 Incentive Award Plan.","2026-04-28 20:15:40",[5634],{"exhibit_number":5595,"htm_reference":5635,"full_url":5636},"ex991-item50204242026.htm","https://www.sec.gov/Archives/edgar/data/1048695/000104869526000044/ex991-item50204242026.htm",{"symbol":5,"accessionnumber":5638,"filingdate":581,"sec_url":5639,"tags":5640,"headline":5645,"summary":5646,"sector":9,"industry":5590,"date_processed":5647,"impact_score":5592,"exhibits":5648,"isLocked":5598},"0001048695-26-000036","https://www.sec.gov/Archives/edgar/data/1048695/000104869526000036/0001048695-26-000036-index.htm",{"events":5641},[5642,5643,5644],"New Major Contract","Executive Compensation Detail","Shareholder Rights Plan (Poison Pill)","F5, Inc. Approves 2026 Incentive Award Plan and Adopts Director Compensation Program","On March 12, 2026, F5, Inc.'s shareholders approved the 2026 Incentive Award Plan, authorizing 3,500,000 new shares of common stock for issuance. The Board also adopted the Non-Employee Director Compensation Program. At the Annual Meeting, shareholders elected eight directors, approved the Incentive Plan, supported executive compensation, and ratified PricewaterhouseCoopers LLP as the independent auditor for fiscal year 2026.","2026-03-13 20:11:40",[5649,5653],{"exhibit_number":5650,"htm_reference":5651,"full_url":5652},"EX-10.1","ffivex101f5inc2026incentiv.htm","https://www.sec.gov/Archives/edgar/data/1048695/000104869526000036/ffivex101f5inc2026incentiv.htm",{"exhibit_number":5654,"htm_reference":5655,"full_url":5656},"EX-10.2","ffivex102f5incnonxemployee.htm","https://www.sec.gov/Archives/edgar/data/1048695/000104869526000036/ffivex102f5incnonxemployee.htm",{"symbol":5,"accessionnumber":5658,"filingdate":761,"sec_url":5659,"tags":5660,"headline":5662,"summary":5663,"sector":9,"industry":5590,"date_processed":5664,"impact_score":5592,"exhibits":5665,"isLocked":5598},"0001048695-26-000018","https://www.sec.gov/Archives/edgar/data/1048695/000104869526000018/0001048695-26-000018-index.htm",{"events":5661},[5585,5586,5587],"F5 Reports Strong First Quarter Results with 7% Revenue Growth","F5, Inc. announced its financial results for the first quarter of fiscal year 2026, showing a 7% increase in revenue to $822 million. The company reported GAAP net income of $180 million, or $3.10 per diluted share, and non-GAAP net income of $259 million, or $4.45 per diluted share. F5 also raised its outlook for the full fiscal year 2026, guiding for revenue growth in a range of 5% to 6%, up from 0% to 4% previously.","2026-01-27 21:12:43",[5666],{"exhibit_number":5595,"htm_reference":5667,"full_url":5668},"ex991-q126earningsreleasef.htm","https://www.sec.gov/Archives/edgar/data/1048695/000104869526000018/ex991-q126earningsreleasef.htm",{"symbol":5,"accessionnumber":5670,"filingdate":1116,"sec_url":5671,"tags":5672,"headline":5679,"summary":5680,"sector":9,"industry":5590,"date_processed":5681,"impact_score":5592,"exhibits":5682,"isLocked":5598},"0001048695-25-000153","https://www.sec.gov/Archives/edgar/data/1048695/000104869525000153/0001048695-25-000153-index.htm",{"2.02":5673,"5.02":5674,"9.01":5677},[5585,5586],[5675,5676],"CEO Resignation","New CEO Appointed",[5678],"No viable tag","F5, Inc. Announces Fourth Quarter and Full-Year 2025 Financial Results and CEO Succession Plan","F5, Inc. reported robust financial results for Q4 and full-year 2025, with a strong 8% year-over-year revenue growth for Q4 and a 10% annual growth for the full year. The company also announced that François Locoh-Donou, its current CEO and President, will assume the role of Chair of the Board in March 2026, succeeding Alan J. Higginson who is retiring after 30 years as a director and 20 years as Chair.","2025-10-28 21:05:00",[5683],{"exhibit_number":5595,"htm_reference":5684,"full_url":5685},"ex991-q425earningsreleasef.htm","https://www.sec.gov/Archives/edgar/data/1048695/000104869525000153/ex991-q425earningsreleasef.htm",{"symbol":5,"accessionnumber":5687,"filingdate":1161,"sec_url":5688,"tags":5689,"headline":5692,"summary":5693,"sector":9,"industry":5590,"date_processed":5694,"impact_score":5592,"exhibits":5695,"isLocked":5598},"0001048695-25-000149","https://www.sec.gov/Archives/edgar/data/1048695/000104869525000149/0001048695-25-000149-index.htm",{"5.02":5690},[5691,5605],"Board Member Departure","F5, Inc. Announces Cybersecurity Incident and C-suite Reorganization","F5, Inc. disclosed a cybersecurity incident on August 9, 2025, involving unauthorized access by a sophisticated nation-state threat actor to certain company systems, including the BIG-IP product development environment and engineering knowledge management platform. While certain files were exfiltrated, F5 confirmed no evidence of access to critical or remote code vulnerabilities or active exploitation. The company has taken steps to contain the threat and is working with cybersecurity experts and law enforcement. Additionally, Michael Montoya resigned from the Board of Directors on October 9, 2025, and was appointed as Chief Technology Operations Officer, effective October 13, 2025. F5 communicated details of the incident to customers on October 15, 2025.","2025-10-15 12:31:41",[5696],{"exhibit_number":5595,"htm_reference":5697,"full_url":5698},"ex99110152025.htm","https://www.sec.gov/Archives/edgar/data/1048695/000104869525000149/ex99110152025.htm",{"symbol":5,"accessionnumber":5700,"filingdate":1297,"sec_url":5701,"tags":5702,"headline":5707,"summary":5708,"sector":9,"industry":5590,"date_processed":5709,"impact_score":5710,"exhibits":5711,"isLocked":5598},"0001048695-25-000143","https://www.sec.gov/Archives/edgar/data/1048695/000104869525000143/0001048695-25-000143-index.htm",{"7.01":5703,"9.01":5705},[5704],"Regulation FD Disclosure",[5706],"Exhibits Furnished","F5, Inc. to Acquire CalypsoAI for Enhanced AI Security Solutions","On September 11, 2025, F5, Inc. announced its intent to acquire CalypsoAI, a leader in enterprise AI security, for $180 million. This acquisition aims to integrate CalypsoAI's adaptive AI security capabilities into F5's Application Delivery and Security Platform (ADSP), enhancing the protection of AI models and applications across various environments. The transaction is expected to close in Q4 2025 and is not expected to materially impact F5's financials.","2025-09-11 13:33:41","LOW",[5712],{"exhibit_number":5595,"htm_reference":5713,"full_url":5714},"ex991-item7019112025.htm","https://www.sec.gov/Archives/edgar/data/1048695/000104869525000143/ex991-item7019112025.htm",{"symbol":5,"accessionnumber":5716,"filingdate":1457,"sec_url":5717,"tags":5718,"headline":5722,"summary":5723,"sector":9,"industry":5590,"date_processed":5724,"impact_score":5725,"exhibits":5726,"isLocked":5598},"0001048695-25-000113","https://www.sec.gov/Archives/edgar/data/1048695/000104869525000113/0001048695-25-000113-index.htm",{"2.02":5719,"5.02":5720,"9.01":5721},[5585,5586],[5691],[5706],"F5, Inc. Reports Strong Q3 FY25 Results and Announces Chair Retirement","F5, Inc. reported strong financial results for the third quarter of fiscal year 2025, with a 12% year-over-year revenue growth to $780 million, driven by 26% product revenue growth and a 39% increase in systems revenue. The company also announced that its Chair, Alan J. Higginson, will retire and not stand for re-nomination as a director at the next Annual Meeting of Shareholders, expected in Spring 2026.","2025-08-22 02:19:40","MEDIUM",[5727],{"exhibit_number":5595,"htm_reference":5728,"full_url":5729},"ex991-q325earningsreleasef.htm","https://www.sec.gov/Archives/edgar/data/1048695/000104869525000113/ex991-q325earningsreleasef.htm",{"symbol":5,"accessionnumber":5731,"filingdate":1807,"sec_url":5732,"tags":5733,"headline":5737,"summary":5738,"sector":9,"industry":5590,"date_processed":5739,"impact_score":5725,"exhibits":5740,"isLocked":5598},"0001048695-25-000075","https://www.sec.gov/Archives/edgar/data/1048695/000104869525000075/0001048695-25-000075-index.htm",{"2.02":5734,"5.02":5735,"9.01":5736},[5585,5586],[5691,5604],[5706],"F5 Reports Strong Q2 FY25 Financial Results with 7% Revenue Growth","F5, Inc. announced strong second quarter fiscal year 2025 results with 7% revenue growth, driven by continuous innovation and leadership in hybrid multicloud solutions. The company reported second quarter revenue of $731 million, compared with $681 million in the second quarter of fiscal year 2024. The company's systems revenue grew 27% from the year-ago period while software revenue was flat at $158 million. Global services revenue grew 3% from the year-ago period. GAAP gross profit for the second quarter was $590 million, and non-GAAP gross profit was $607 million. GAAP net income was $146 million, or $2.48 per diluted share, and non-GAAP net income was $201 million, or $3.42 per diluted share. Additionally, the Board of Directors accepted the resignation of Peter Klein as a director, and appointed Julie Gonzalez as the new Chair of the Audit Committee.","2025-08-23 13:39:50",[],{"symbol":5,"accessionnumber":5742,"filingdate":1963,"sec_url":5743,"tags":5744,"headline":5749,"summary":5750,"sector":9,"industry":5590,"date_processed":5751,"impact_score":5725,"exhibits":5752,"isLocked":5598},"0001048695-25-000068","https://www.sec.gov/Archives/edgar/data/1048695/000104869525000068/0001048695-25-000068-index.htm",{"5.07":5745},[5746,5747,5748],"Director Elections Results","Say-on-Pay Approved","Say-on-Pay Failed","F5, Inc. Shareholder Votes on Director Elections, Executive Compensation, and Auditor Selection","On March 13, 2025, F5, Inc. held its annual meeting of shareholders where the following votes were taken: (1) the election of twelve directors, with all directors receiving significant support; (2) an advisory vote on the approval of the compensation of the Company's named executive officers, which saw majority approval; and (3) the ratification of PricewaterhouseCoopers LLP as the Company's independent registered public accounting firm for fiscal year 2025, which was also approved by a significant majority. A total of 53,462,472 shares were present and voting at the meeting.","2025-08-23 19:55:24",[],{"symbol":5,"accessionnumber":5754,"filingdate":2142,"sec_url":5755,"tags":5756,"headline":5759,"summary":5760,"sector":9,"industry":5590,"date_processed":5761,"impact_score":5592,"exhibits":5762,"isLocked":5598},"0001048695-25-000002","https://www.sec.gov/Archives/edgar/data/1048695/000104869525000002/0001048695-25-000002-index.htm",{"2.02":5757,"9.01":5758},[5585,5587],[5706],"F5, Inc. Reports Strong Q1 FY25 Results with 11% Revenue Growth","F5, Inc. announced its financial results for the first quarter of fiscal year 2025, reporting a 11% year-over-year revenue growth to $766 million. The company saw significant growth in both software and systems revenue, with software revenue increasing by 22% and systems revenue by 18%. Non-GAAP earnings per share for the quarter were $3.84, up from $3.43 in the prior year. F5 also raised its fiscal year 2025 revenue and earnings per share guidance, reflecting increased confidence in its business outlook.","2025-11-17 23:30:08",[5763],{"exhibit_number":5595,"htm_reference":5764,"full_url":5765},"ex991-q125earningsreleasef.htm","https://www.sec.gov/Archives/edgar/data/1048695/000104869525000002/ex991-q125earningsreleasef.htm",{"symbol":5,"accessionnumber":5767,"filingdate":2426,"sec_url":5768,"tags":5769,"headline":5773,"summary":5774,"sector":9,"industry":5590,"date_processed":5775,"impact_score":5592,"exhibits":5776,"isLocked":5598},"0001048695-24-000169","https://www.sec.gov/Archives/edgar/data/1048695/000104869524000169/0001048695-24-000169-index.htm",{"5.02":5770,"9.01":5772},[5771],"CFO Resignation",[5706],"F5, Inc. Announces Retirement of CFO Frank Pelzer and Transition Details","On October 31, 2024, F5, Inc. announced the retirement of its Executive Vice President and Chief Financial Officer, Frank Pelzer. Pelzer will continue in his role until the filing of the Company's Form 10-K for its 2024 fiscal year, expected around November 18, 2024. Post-retirement, Pelzer will provide consulting services as a senior advisor to his successor from approximately December 1, 2024, through May 31, 2025. The Company will make a lump sum payment of $315,125 to Pelzer and accelerate the vesting of certain restricted stock units as part of the Transition Agreement. Further details of the agreement are provided in Exhibit 10.1 attached to this report.","2025-12-04 23:27:13",[5777],{"exhibit_number":5650,"htm_reference":5778,"full_url":5779},"ex101-fpelzertransitionagr.htm","https://www.sec.gov/Archives/edgar/data/1048695/000104869524000169/ex101-fpelzertransitionagr.htm",{"symbol":5,"accessionnumber":5781,"filingdate":2458,"sec_url":5782,"tags":5783,"headline":5789,"summary":5790,"sector":9,"industry":5590,"date_processed":5791,"impact_score":5592,"exhibits":5792,"isLocked":5598},"0001048695-24-000154","https://www.sec.gov/Archives/edgar/data/1048695/000104869524000154/0001048695-24-000154-index.htm",{"2.02":5784,"5.02":5785,"8.01":5787},[5586],[5786],"New CFO Appointed",[5788],"Share Repurchase Program Announced","F5, Inc. Reports Q4 FY24 Results and Appoints New CFO","F5, Inc. announced its financial results for Q4 and fiscal year 2024, reporting strong software revenue growth and double-digit EPS growth. The company also appointed Edward Cooper Werner as its new Executive Vice President and Chief Financial Officer, effective upon the filing of its Form 10-K for 2024. Additionally, the Board authorized an additional $1 billion for the share repurchase program, on top of the existing $422.4 million.","2025-08-24 21:03:56",[],{"symbol":5,"accessionnumber":5794,"filingdate":2510,"sec_url":5795,"tags":5796,"headline":5801,"summary":5802,"sector":9,"industry":5590,"date_processed":5803,"impact_score":5725,"exhibits":5804,"isLocked":5598},"0001048695-24-000148","https://www.sec.gov/Archives/edgar/data/1048695/000104869524000148/0001048695-24-000148-index.htm",{"5.02":5797,"8.01":5798,"9.01":5800},[5604],[5799],"Corporate Update",[5678],"F5, Inc. Appoints Two New Directors to Board","On October 10, 2024, F5, Inc. appointed Mses. Julie Gonzalez and Maya McReynolds to its Board of Directors. Both new directors will serve on the Audit Committee and will receive compensation in the form of an annual retainer, Audit Committee payment, and restricted stock units. The appointments were announced in a press release on October 15, 2024.","2025-08-24 19:28:28",[],{"symbol":5,"accessionnumber":5806,"filingdate":2674,"sec_url":5807,"tags":5808,"headline":5816,"summary":5817,"sector":9,"industry":5590,"date_processed":5818,"impact_score":5592,"exhibits":5819,"isLocked":5598},"0001048695-24-000136","https://www.sec.gov/Archives/edgar/data/1048695/000104869524000136/0001048695-24-000136-index.htm",{"5.02":5809,"7.01":5814,"9.01":5815},[5810,5811,5812,5813],"New COO Appointed","New CIO Appointed","New CTO Appointed","Key Executive Departure",[5704],[5706],"F5, Inc. Announces New Leadership Roles and Executive Departure","F5, Inc. announced new leadership roles for Tom Fountain as Chief Operating Officer, Chad Whalen as Chief Revenue Officer, and Kunal Anand as Chief Technology and AI Officer, effective immediately. Additionally, Kara Sprague, Executive Vice President and Chief Product Officer, notified the Company of her resignation effective November 2, 2024. These changes are aimed at driving heightened agility, productivity, and AI innovation. A press release with further details is furnished as Exhibit 99.1.","2025-08-23 21:49:35",[],{"symbol":5,"accessionnumber":5821,"filingdate":2815,"sec_url":5822,"tags":5823,"headline":5825,"summary":5826,"sector":9,"industry":5590,"date_processed":5827,"impact_score":5592,"exhibits":5828,"isLocked":5598},"0001048695-24-000107","https://www.sec.gov/Archives/edgar/data/1048695/000104869524000107/0001048695-24-000107-index.htm",{"5.02":5824},[5771,5786],"CFO Retirement and Successor Appointment Announced by F5, Inc.","F5, Inc. announced on July 26, 2024, that Frank Pelzer, its Executive Vice President and Chief Financial Officer, intends to retire during the first fiscal quarter of 2025. Edward Cooper Werner, the current Senior Vice President of Finance, is set to succeed him. The transition is expected to be completed by December 31, 2024. Additional details will be provided at the time of the transition.","2025-08-23 16:23:59",[],{"symbol":5,"accessionnumber":5830,"filingdate":2820,"sec_url":5831,"tags":5832,"headline":5835,"summary":5836,"sector":9,"industry":5590,"date_processed":5837,"impact_score":5592,"exhibits":5838,"isLocked":5598},"0001048695-24-000104","https://www.sec.gov/Archives/edgar/data/1048695/000104869524000104/0001048695-24-000104-index.htm",{"2.02":5833,"9.01":5834},[5585,5587],[5678],"F5, Inc. Reports Third Quarter FY24 Results and Raises Earnings Outlook","F5, Inc. reported third quarter fiscal year 2024 results with revenue of $695 million, GAAP EPS of $2.44, and non-GAAP EPS of $3.36. The company raised its fiscal year 2024 earnings outlook to approximately 12% growth in non-GAAP EPS. F5 expects fourth quarter revenue between $720 million to $740 million.","2025-08-23 16:09:12",[],{"symbol":5,"accessionnumber":5840,"filingdate":2957,"sec_url":5841,"tags":5842,"headline":5844,"summary":5845,"sector":9,"industry":5590,"date_processed":5846,"impact_score":5725,"exhibits":5847,"isLocked":5598},"0001048695-24-000096","https://www.sec.gov/Archives/edgar/data/1048695/000104869524000096/0001048695-24-000096-index.htm",{"5.02":5843},[5691],"F5, Inc. Board Member Resignation","On June 18, 2024, Sri Shivananda resigned from his position as a director of F5, Inc., effective June 24, 2024. The resignation was due to a change in his current employment responsibilities and was not the result of any disagreement with the Company. Following this resignation, the Board will reduce its size from eleven to ten members.","2025-08-23 01:37:56",[],{"symbol":5,"accessionnumber":5849,"filingdate":3162,"sec_url":5850,"tags":5851,"headline":5854,"summary":5855,"sector":9,"industry":5590,"date_processed":5856,"impact_score":5592,"exhibits":5857,"isLocked":5598},"0001048695-24-000060","https://www.sec.gov/Archives/edgar/data/1048695/000104869524000060/0001048695-24-000060-index.htm",{"2.02":5852,"9.01":5853},[5585,5587],[5678],"F5, Inc. Reports Strong Second Quarter Fiscal Year 2024 Earnings","On April 29, 2024, F5, Inc. announced its financial results for the second quarter of fiscal year 2024. The company reported a 3% decline in total revenue to $681 million, driven by a 32% decrease in systems revenue, partially offset by a 20% increase in software revenue. Despite the revenue decline, F5's non-GAAP earnings per share was $2.91, reflecting a strong performance in its software segment and cost management. The company also raised its fiscal year 2024 earnings outlook to a 7-9% growth in non-GAAP earnings per share.","2025-08-22 16:14:43",[5858],{"exhibit_number":5595,"htm_reference":5859,"full_url":5860},"ex991-q224earningsreleasef.htm","https://www.sec.gov/Archives/edgar/data/1048695/000104869524000060/ex991-q224earningsreleasef.htm",{"symbol":5,"accessionnumber":5862,"filingdate":3329,"sec_url":5863,"tags":5864,"headline":5866,"summary":5867,"sector":9,"industry":5590,"date_processed":5868,"impact_score":5710,"exhibits":5869,"isLocked":5598},"0001048695-24-000022","https://www.sec.gov/Archives/edgar/data/1048695/000104869524000022/0001048695-24-000022-index.htm",{"5.07":5865},[5746,5747],"F5, Inc. Announces Shareholder Voting Results","On March 14, 2024, F5, Inc. held its annual meeting of shareholders for fiscal year 2023, where shareholders voted on the election of directors, an advisory vote on executive compensation, and the ratification of the independent auditor, PricewaterhouseCoopers LLP. All directors were elected with significant majority votes, the advisory vote on executive compensation passed with a substantial majority, and the ratification of the independent auditor was approved overwhelmingly.","2025-08-22 08:04:12",[],{"symbol":5,"accessionnumber":5871,"filingdate":3505,"sec_url":5872,"tags":5873,"headline":5876,"summary":5877,"sector":9,"industry":5590,"date_processed":5878,"impact_score":5592,"exhibits":5879,"isLocked":5598},"0001048695-24-000009","https://www.sec.gov/Archives/edgar/data/1048695/000104869524000009/0001048695-24-000009-index.htm",{"2.02":5874,"9.01":5875},[5585,5587],[5706],"F5 Reports Strong Q1 FY24 Earnings with GAAP EPS Above Guidance","F5, Inc. reported strong financial results for the first quarter of fiscal year 2024, with GAAP earnings per share (EPS) of $2.32, surpassing the high end of its guidance. The company delivered significant improvements in both GAAP and non-GAAP operating margins and reported a 93% increase in GAAP EPS and a 39% increase in non-GAAP EPS compared to the previous year. The press release also outlined the company's expectations for stabilizing demand trends and provided an outlook for the second quarter and the full fiscal year 2024.","2025-08-22 01:02:02",[5880],{"exhibit_number":5595,"htm_reference":5881,"full_url":5882},"ex991-q124earningsreleasef.htm","https://www.sec.gov/Archives/edgar/data/1048695/000104869524000009/ex991-q124earningsreleasef.htm",{"symbol":5,"accessionnumber":5884,"filingdate":3586,"sec_url":5885,"tags":5886,"headline":5888,"summary":5889,"sector":9,"industry":5590,"date_processed":5890,"impact_score":5725,"exhibits":5891,"isLocked":5598},"0001048695-24-000003","https://www.sec.gov/Archives/edgar/data/1048695/000104869524000003/0001048695-24-000003-index.htm",{"5.02":5887},[5691],"Marie Myers Resigns from F5, Inc. Board","On January 3, 2024, Marie Myers resigned from her position as a director of F5, Inc., including her membership on the Audit & Risk Oversight Committee, effective immediately. Ms. Myers resigned due to a new employment role that resulted in a material change in her professional responsibilities, as per the F5, Inc. Corporate Governance Guidelines. There was no disagreement with the Company. This change was not influenced by any events outside the normal course of business.","2025-08-21 22:40:44",[],null,1785643021921]