[{"data":1,"prerenderedAt":5108},["ShallowReactive",2],{"company-overview-HPQ":3},{"company_profile":4,"ohlc":15,"spy":2950,"trading_signals":4226,"company_actions":4331,"filings_8k":4766,"report_history":5107,"insider_summary":5107,"filings_summary":5107,"financials_summary":5107,"institutional_summary":5107,"seo_links":5107},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"HPQ","HP Inc.","NYSE","XNYS","Technology","Computer Hardware",58000,"https://www.hp.com","\"HP Inc. is a global leader in the development and manufacturing of computing and imaging solutions, known for its wide array of products and services. As a key player in the information technology industry, HP Inc. is renowned for its personal computers, printers, and related supplies, catering to both consumer and enterprise markets. The company's product portfolio includes laptops, desktops, ink and laser printers, and a variety of software solutions designed to enhance productivity and connectivity.","",[16,22,28,34,40,46,52,58,62,67,73,79,84,89,95,101,106,111,117,123,129,134,139,145,150,156,160,166,171,176,181,187,193,199,205,211,217,223,228,234,240,246,251,256,262,266,272,277,282,286,291,296,302,308,314,319,324,330,336,340,346,352,358,363,367,371,375,380,384,389,395,401,406,412,418,424,430,434,439,444,448,453,456,461,467,473,479,484,490,494,499,503,506,511,516,521,526,532,537,543,549,555,559,564,568,573,577,582,587,593,599,603,609,614,619,623,628,632,637,642,647,653,656,661,666,670,676,680,686,690,695,700,704,708,714,718,721,724,726,729,732,735,739,743,748,751,755,759,762,766,770,773,777,782,788,791,795,799,802,807,812,815,817,819,821,825,830,835,838,843,848,853,855,861,864,868,873,878,883,888,894,897,901,905,910,915,921,925,930,932,937,942,948,952,956,961,967,972,975,979,983,988,990,994,1000,1005,1008,1012,1017,1022,1025,1030,1032,1036,1040,1044,1048,1054,1058,1062,1067,1072,1078,1083,1087,1092,1098,1102,1106,1111,1114,1119,1124,1130,1136,1141,1144,1148,1152,1157,1161,1164,1170,1175,1181,1186,1189,1193,1196,1200,1203,1208,1213,1218,1223,1227,1231,1235,1240,1246,1251,1256,1261,1266,1271,1274,1277,1281,1284,1288,1291,1293,1297,1301,1305,1308,1311,1313,1317,1322,1326,1330,1332,1336,1340,1342,1346,1349,1353,1357,1360,1365,1369,1372,1374,1378,1381,1384,1387,1390,1393,1396,1400,1404,1408,1412,1414,1416,1419,1421,1424,1427,1429,1432,1434,1436,1439,1441,1445,1447,1450,1452,1455,1458,1461,1464,1466,1468,1471,1475,1478,1481,1485,1487,1492,1497,1501,1506,1508,1510,1512,1515,1519,1521,1523,1525,1527,1530,1532,1534,1536,1539,1542,1544,1546,1548,1552,1556,1559,1564,1567,1570,1575,1580,1583,1587,1590,1592,1594,1598,1601,1603,1605,1610,1613,1617,1621,1624,1627,1630,1634,1636,1639,1642,1647,1651,1655,1659,1662,1667,1673,1675,1681,1687,1693,1697,1703,1709,1715,1721,1727,1732,1738,1744,1749,1755,1759,1764,1769,1774,1780,1786,1791,1796,1801,1806,1810,1813,1816,1820,1823,1827,1832,1837,1841,1844,1848,1852,1855,1858,1862,1866,1870,1875,1879,1883,1886,1889,1893,1897,1900,1906,1912,1914,1919,1925,1930,1936,1942,1948,1952,1957,1961,1967,1973,1979,1984,1990,1995,2000,2005,2010,2013,2018,2024,2029,2033,2038,2044,2049,2052,2057,2063,2066,2072,2076,2080,2085,2089,2092,2098,2103,2106,2109,2112,2117,2120,2124,2128,2133,2137,2142,2146,2151,2155,2161,2164,2168,2173,2176,2181,2186,2191,2195,2198,2201,2205,2208,2211,2215,2219,2223,2228,2231,2236,2239,2242,2246,2248,2252,2256,2259,2264,2268,2270,2273,2278,2280,2285,2290,2292,2295,2297,2301,2307,2312,2316,2320,2323,2326,2330,2334,2340,2345,2349,2355,2360,2364,2368,2370,2374,2376,2380,2382,2385,2388,2391,2395,2398,2402,2404,2408,2412,2414,2417,2420,2422,2428,2431,2434,2436,2438,2441,2446,2448,2451,2453,2456,2460,2463,2465,2467,2469,2471,2474,2479,2485,2490,2493,2498,2501,2505,2509,2513,2515,2519,2521,2524,2528,2530,2534,2536,2539,2543,2545,2547,2549,2552,2555,2558,2561,2563,2566,2568,2570,2574,2577,2581,2585,2589,2595,2600,2604,2607,2609,2612,2616,2618,2621,2624,2629,2632,2637,2640,2644,2648,2651,2654,2656,2658,2660,2662,2665,2668,2670,2673,2675,2677,2680,2682,2685,2687,2691,2693,2695,2697,2699,2701,2703,2705,2707,2710,2713,2717,2719,2721,2723,2726,2729,2731,2733,2735,2737,2740,2744,2748,2752,2755,2757,2759,2762,2765,2769,2771,2774,2776,2779,2781,2783,2787,2791,2794,2796,2799,2801,2803,2805,2807,2809,2811,2813,2815,2819,2821,2823,2825,2827,2830,2835,2837,2839,2841,2843,2845,2847,2850,2852,2856,2858,2860,2866,2868,2871,2873,2875,2879,2882,2884,2888,2891,2893,2895,2899,2901,2903,2905,2908,2910,2913,2916,2920,2923,2926,2930,2932,2935,2937,2939,2942,2944,2948],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",34.74,35.15,33.77,34.4,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",33.01,34.84,32.56,34.66,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",33.8,34.06,32.65,32.7,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",33.76,34.79,33.37,33.82,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",35.12,35.19,33.57,34.02,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",32.95,36.23,32.93,35.48,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-10",32.17,33.17,31.73,32.73,{"symbol":5,"time":59,"open":60,"high":50,"low":60,"close":61},"2026-09-09",31.17,32.39,{"symbol":5,"time":63,"open":64,"high":65,"low":66,"close":60},"2026-09-08",32.18,32.34,30.89,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-04",31.95,32.78,31.63,32.64,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-03",31.7,32.48,31.37,31.93,{"symbol":5,"time":80,"open":71,"high":81,"low":82,"close":83},"2026-09-02",32.55,31.13,31.99,{"symbol":5,"time":85,"open":86,"high":87,"low":86,"close":88},"2026-09-01",29.75,31.42,31.32,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-08-31",30.63,30.99,29.63,30.02,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-08-28",29.88,31.25,29.61,30.52,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":93},"2026-08-27",27.86,29.73,26.73,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":100},"2026-08-26",29.42,30.83,29.19,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-25",28.7,29.6,28.64,29.52,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-24",29.54,29.77,28.29,28.58,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-21",29.46,30.1,29.36,29.71,{"symbol":5,"time":130,"open":131,"high":132,"low":127,"close":133},"2026-08-20",29.8,30.36,29.47,{"symbol":5,"time":135,"open":136,"high":137,"low":136,"close":138},"2026-08-19",29.85,30.64,29.94,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-18",29.64,30.31,29.57,29.96,{"symbol":5,"time":146,"open":104,"high":147,"low":148,"close":149},"2026-08-17",29.84,29.14,29.4,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-14",31.3,31.4,29.95,30.11,{"symbol":5,"time":157,"open":88,"high":158,"low":159,"close":152},"2026-08-13",32.19,29.49,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-12",29.11,29.34,28.31,29.28,{"symbol":5,"time":167,"open":168,"high":168,"low":169,"close":170},"2026-08-11",29.7,28.79,29.07,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":131},"2026-08-10",30.16,30.87,29.79,{"symbol":5,"time":177,"open":164,"high":178,"low":179,"close":180},"2026-08-07",30.06,28.1,30.05,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-06",28.38,29.08,28.01,28.18,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-05",28.65,29.26,28.05,28.52,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-04",26.57,28.95,26.45,28.82,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-03",27.91,27.98,26.94,27.12,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-07-31",26.5,27.33,26.05,27.27,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-07-30",27.37,27.47,26.24,26.86,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-07-29",28.09,29.12,27.58,28.41,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":121},"2026-07-28",26.92,28.37,26.8,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-27",25.98,26.59,25.87,26.55,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-24",24.77,26,24.76,25.75,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-23",25.14,25.53,24.25,24.51,{"symbol":5,"time":247,"open":248,"high":249,"low":248,"close":250},"2026-07-22",24.98,25.54,25.1,{"symbol":5,"time":252,"open":253,"high":254,"low":253,"close":255},"2026-07-21",24.28,24.89,24.81,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-20",24.68,24.84,24.02,24.22,{"symbol":5,"time":263,"open":264,"high":242,"low":265,"close":259},"2026-07-17",23.99,23.96,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-16",23.86,24.18,23.38,24.14,{"symbol":5,"time":273,"open":274,"high":274,"low":275,"close":276},"2026-07-15",24.78,23.26,23.75,{"symbol":5,"time":278,"open":255,"high":279,"low":280,"close":281},"2026-07-14",25.57,24.26,24.63,{"symbol":5,"time":283,"open":284,"high":274,"low":285,"close":236},"2026-07-13",24.52,24.09,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":261},"2026-07-10",24.39,24.85,24.13,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":290},"2026-07-09",23.84,24.42,23.64,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-08",22.88,23.85,22.85,23.78,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-07",22.77,23.4,22.66,22.96,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-06",21.98,22.67,21.96,22.6,{"symbol":5,"time":315,"open":316,"high":311,"low":317,"close":318},"2026-07-02",22.06,21.67,21.93,{"symbol":5,"time":320,"open":318,"high":321,"low":322,"close":323},"2026-07-01",22.49,21.89,22.02,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-06-30",22.52,22.65,21.8,21.94,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-06-29",22.95,23.16,22.34,22.64,{"symbol":5,"time":337,"open":338,"high":305,"low":339,"close":298},"2026-06-26",22.74,22.55,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-06-25",23.08,23.41,22.57,22.92,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-06-24",23.46,23.68,22.87,23.29,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-23",23.48,24.08,23.18,23.67,{"symbol":5,"time":359,"open":360,"high":288,"low":361,"close":362},"2026-06-22",23.5,23.47,23.54,{"symbol":5,"time":364,"open":365,"high":366,"low":298,"close":360},"2026-06-18",23,23.7,{"symbol":5,"time":368,"open":369,"high":370,"low":333,"close":356},"2026-06-17",24.3,24.41,{"symbol":5,"time":372,"open":281,"high":238,"low":373,"close":374},"2026-06-16",24.01,24.29,{"symbol":5,"time":376,"open":377,"high":378,"low":284,"close":379},"2026-06-15",25.38,25.76,24.6,{"symbol":5,"time":381,"open":258,"high":382,"low":260,"close":383},"2026-06-12",25.31,25.24,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":258},"2026-06-11",24.64,25,24.15,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-10",24.33,25.2,24.23,24.69,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-09",25.36,25.55,24.07,24.94,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":377},"2026-06-08",25.44,25.48,24.56,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-05",26.01,26.28,24.95,25.58,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-04",25.73,26.71,25.72,26.3,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-03",26.61,26.88,25.86,26.04,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-02",29.5,29.65,27.2,27.29,{"symbol":5,"time":431,"open":432,"high":119,"low":433,"close":163},"2026-06-01",27.5,27.31,{"symbol":5,"time":435,"open":436,"high":437,"low":207,"close":438},"2026-05-29",26.7,28.17,27.04,{"symbol":5,"time":440,"open":409,"high":441,"low":442,"close":443},"2026-05-28",26.65,24.57,25.01,{"symbol":5,"time":445,"open":288,"high":446,"low":265,"close":447},"2026-05-27",25.6,25.49,{"symbol":5,"time":449,"open":392,"high":450,"low":451,"close":452},"2026-05-26",25.29,24.17,24.43,{"symbol":5,"time":454,"open":313,"high":279,"low":455,"close":383},"2026-05-22",22.58,{"symbol":5,"time":457,"open":458,"high":323,"low":459,"close":460},"2026-05-21",21.03,20.82,21.9,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-05-20",20.99,21.47,20.75,21.07,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-05-19",20.9,21,20.44,20.97,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-18",20.95,21.2,20.63,20.92,{"symbol":5,"time":480,"open":465,"high":481,"low":482,"close":483},"2026-05-15",21.1,20.57,20.81,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-14",21.46,21.64,20.71,20.77,{"symbol":5,"time":491,"open":464,"high":328,"low":492,"close":493},"2026-05-13",21.14,21.26,{"symbol":5,"time":495,"open":496,"high":496,"low":497,"close":498},"2026-05-12",21.74,20.85,21.08,{"symbol":5,"time":500,"open":501,"high":501,"low":502,"close":317},"2026-05-11",22.78,21.51,{"symbol":5,"time":504,"open":498,"high":338,"low":470,"close":505},"2026-05-08",22.68,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":463},"2026-05-07",21.32,21.65,20.89,{"symbol":5,"time":512,"open":476,"high":513,"low":514,"close":515},"2026-05-06",21.7,20.87,21.41,{"symbol":5,"time":517,"open":518,"high":464,"low":519,"close":520},"2026-05-05",20.91,20.37,21.15,{"symbol":5,"time":522,"open":510,"high":523,"low":524,"close":525},"2026-05-04",21.27,20.58,20.8,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-01",20.96,21.05,20.54,20.83,{"symbol":5,"time":533,"open":534,"high":528,"low":535,"close":536},"2026-04-30",20.1,19.96,20.86,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-04-29",19.72,20.73,19.63,20.14,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-04-28",19.79,20.09,19.65,19.73,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-04-27",19.8,20.11,19.5,19.76,{"symbol":5,"time":556,"open":557,"high":558,"low":547,"close":545},"2026-04-24",20.34,20.62,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":542},"2026-04-23",20.28,20.32,19.86,{"symbol":5,"time":565,"open":458,"high":566,"low":567,"close":471},"2026-04-22",21.38,20.39,{"symbol":5,"time":569,"open":570,"high":571,"low":541,"close":572},"2026-04-21",19.68,21.42,21.09,{"symbol":5,"time":574,"open":545,"high":575,"low":576,"close":576},"2026-04-20",20,19.59,{"symbol":5,"time":578,"open":551,"high":579,"low":580,"close":581},"2026-04-17",20.04,19.66,19.88,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":539},"2026-04-16",19.42,19.85,19.27,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-04-15",19.18,19.34,18.85,19.23,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-14",18.77,19.11,18.52,18.99,{"symbol":5,"time":600,"open":601,"high":584,"low":602,"close":592},"2026-04-13",18.29,18.15,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-10",18.75,18.93,18.13,18.26,{"symbol":5,"time":610,"open":611,"high":612,"low":607,"close":613},"2026-04-09",18.83,18.97,18.38,{"symbol":5,"time":615,"open":616,"high":617,"low":597,"close":618},"2026-04-08",19.03,19.15,18.89,{"symbol":5,"time":620,"open":595,"high":598,"low":621,"close":622},"2026-04-07",18.53,18.61,{"symbol":5,"time":624,"open":625,"high":626,"low":606,"close":627},"2026-04-06",19.51,19.52,18.94,{"symbol":5,"time":629,"open":630,"high":626,"low":631,"close":625},"2026-04-02",19,18.64,{"symbol":5,"time":633,"open":634,"high":635,"low":631,"close":636},"2026-04-01",19.2,19.31,18.95,{"symbol":5,"time":638,"open":596,"high":639,"low":640,"close":641},"2026-03-31",19.33,18.67,19.21,{"symbol":5,"time":643,"open":644,"high":645,"low":611,"close":646},"2026-03-30",19.58,19.69,19.05,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-03-27",19.29,19.53,18.92,19.44,{"symbol":5,"time":654,"open":590,"high":542,"low":586,"close":655},"2026-03-26",19.32,{"symbol":5,"time":657,"open":658,"high":542,"low":659,"close":660},"2026-03-25",19.12,19.09,19.46,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":618},"2026-03-24",18.35,19.01,18.18,{"symbol":5,"time":667,"open":668,"high":640,"low":669,"close":621},"2026-03-23",18.37,18.02,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-03-20",18.43,18.54,18.09,18.27,{"symbol":5,"time":677,"open":602,"high":618,"low":678,"close":679},"2026-03-19",18.01,18.48,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-03-18",18.6,18.88,18.21,18.22,{"symbol":5,"time":687,"open":688,"high":664,"low":689,"close":605},"2026-03-17",18.8,18.7,{"symbol":5,"time":691,"open":630,"high":692,"low":693,"close":694},"2026-03-16",19.13,18.4,18.68,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":606},"2026-03-13",19.1,19.16,18.62,{"symbol":5,"time":701,"open":702,"high":589,"low":703,"close":636},"2026-03-12",18.55,18.45,{"symbol":5,"time":705,"open":689,"high":706,"low":608,"close":707},"2026-03-11",19.04,18.46,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-03-10",18.91,19.19,18.47,18.79,{"symbol":5,"time":715,"open":716,"high":711,"low":717,"close":606},"2026-03-09",19.17,18.5,{"symbol":5,"time":719,"open":617,"high":720,"low":618,"close":660},"2026-03-06",19.49,{"symbol":5,"time":722,"open":723,"high":644,"low":596,"close":590},"2026-03-05",19.25,{"symbol":5,"time":725,"open":664,"high":655,"low":640,"close":589},"2026-03-04",{"symbol":5,"time":727,"open":679,"high":728,"low":707,"close":664},"2026-03-03",19.06,{"symbol":5,"time":730,"open":731,"high":612,"low":673,"close":689},"2026-03-02",18.72,{"symbol":5,"time":733,"open":682,"high":706,"low":734,"close":598},"2026-02-27",18.41,{"symbol":5,"time":736,"open":682,"high":589,"low":737,"close":738},"2026-02-26",18.56,18.81,{"symbol":5,"time":740,"open":741,"high":634,"low":742,"close":684},"2026-02-25",17.7,17.56,{"symbol":5,"time":744,"open":745,"high":738,"low":746,"close":747},"2026-02-24",18.39,18,18.2,{"symbol":5,"time":749,"open":712,"high":750,"low":607,"close":663},"2026-02-23",18.66,{"symbol":5,"time":752,"open":703,"high":651,"low":753,"close":754},"2026-02-20",18.12,18.59,{"symbol":5,"time":756,"open":757,"high":699,"low":608,"close":758},"2026-02-19",18.3,18.34,{"symbol":5,"time":760,"open":693,"high":731,"low":761,"close":663},"2026-02-18",18.25,{"symbol":5,"time":763,"open":716,"high":764,"low":765,"close":765},"2026-02-17",19.37,18.49,{"symbol":5,"time":767,"open":596,"high":768,"low":728,"close":769},"2026-02-13",19.74,19.26,{"symbol":5,"time":771,"open":630,"high":769,"low":608,"close":772},"2026-02-12",18.87,{"symbol":5,"time":774,"open":775,"high":776,"low":553,"close":554},"2026-02-11",19.84,19.91,{"symbol":5,"time":778,"open":779,"high":780,"low":779,"close":781},"2026-02-10",19.6,20.42,19.81,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-02-09",19.39,19.62,19.14,19.43,{"symbol":5,"time":789,"open":786,"high":790,"low":786,"close":547},"2026-02-06",19.9,{"symbol":5,"time":792,"open":551,"high":793,"low":794,"close":617},"2026-02-05",19.94,18.78,{"symbol":5,"time":796,"open":590,"high":797,"low":635,"close":798},"2026-02-04",20.55,19.82,{"symbol":5,"time":800,"open":728,"high":617,"low":801,"close":630},"2026-02-03",18.32,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":781},"2026-02-02",19.48,19.93,19.4,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":652},"2026-01-30",19.3,19.45,18.96,{"symbol":5,"time":813,"open":814,"high":541,"low":627,"close":784},"2026-01-29",19.07,{"symbol":5,"time":816,"open":584,"high":580,"low":664,"close":646},"2026-01-28",{"symbol":5,"time":818,"open":553,"high":626,"low":617,"close":764},"2026-01-27",{"symbol":5,"time":820,"open":804,"high":779,"low":809,"close":660},"2026-01-26",{"symbol":5,"time":822,"open":823,"high":824,"low":634,"close":787},"2026-01-23",19.7,19.71,{"symbol":5,"time":826,"open":827,"high":828,"low":547,"close":829},"2026-01-22",19.67,20.2,19.83,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":650},"2026-01-21",19.87,19.99,19.28,{"symbol":5,"time":836,"open":837,"high":561,"low":644,"close":551},"2026-01-20",20.01,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":519},"2026-01-16",20.08,20.74,19.98,{"symbol":5,"time":844,"open":514,"high":845,"low":846,"close":847},"2026-01-15",21.02,20.51,20.61,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":489},"2026-01-14",21.01,21.59,20.7,{"symbol":5,"time":854,"open":470,"high":571,"low":465,"close":498},"2026-01-13",{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-01-12",21.48,21.62,21.13,21.18,{"symbol":5,"time":862,"open":863,"high":487,"low":478,"close":464},"2026-01-09",21.61,{"symbol":5,"time":865,"open":518,"high":460,"low":866,"close":867},"2026-01-08",20.65,21.39,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":572},"2026-01-07",22.14,22.16,20.93,{"symbol":5,"time":874,"open":858,"high":875,"low":876,"close":877},"2026-01-06",22.37,21.36,22.15,{"symbol":5,"time":879,"open":880,"high":881,"low":863,"close":882},"2026-01-05",22.11,22.3,21.66,{"symbol":5,"time":884,"open":885,"high":313,"low":886,"close":887},"2026-01-02",22.54,22.01,22.12,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2025-12-31",22.86,22.9,22.27,22.28,{"symbol":5,"time":895,"open":505,"high":896,"low":306,"close":891},"2025-12-30",22.98,{"symbol":5,"time":898,"open":356,"high":899,"low":306,"close":900},"2025-12-29",23.28,22.73,{"symbol":5,"time":902,"open":356,"high":903,"low":904,"close":275},"2025-12-26",23.31,23.13,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":333},"2025-12-24",22.99,23.27,22.97,{"symbol":5,"time":911,"open":912,"high":913,"low":501,"close":914},"2025-12-23",23.15,23.39,22.93,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2025-12-22",23.49,23.65,23.09,23.17,{"symbol":5,"time":922,"open":913,"high":923,"low":924,"close":275},"2025-12-19",23.53,23.07,{"symbol":5,"time":926,"open":927,"high":928,"low":896,"close":929},"2025-12-18",23.87,24.11,23.45,{"symbol":5,"time":931,"open":236,"high":254,"low":261,"close":452},"2025-12-17",{"symbol":5,"time":933,"open":934,"high":935,"low":294,"close":936},"2025-12-16",24.46,24.93,24.83,{"symbol":5,"time":938,"open":410,"high":939,"low":940,"close":941},"2025-12-15",25.03,24.38,24.49,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2025-12-12",25.39,25.47,24.67,24.74,{"symbol":5,"time":949,"open":242,"high":447,"low":950,"close":951},"2025-12-11",25.11,25.41,{"symbol":5,"time":953,"open":954,"high":411,"low":955,"close":447},"2025-12-10",25.34,25.13,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":377},"2025-12-09",24.79,25.52,24.75,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2025-12-08",25.74,25.77,24.91,25.07,{"symbol":5,"time":968,"open":969,"high":423,"low":970,"close":971},"2025-12-05",25.93,25.64,25.91,{"symbol":5,"time":973,"open":392,"high":969,"low":950,"close":974},"2025-12-04",25.9,{"symbol":5,"time":976,"open":383,"high":945,"low":977,"close":978},"2025-12-03",24.97,25.19,{"symbol":5,"time":980,"open":960,"high":981,"low":452,"close":982},"2025-12-02",25.45,25.15,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":288},"2025-12-01",24,24.72,23.98,{"symbol":5,"time":989,"open":388,"high":452,"low":293,"close":294},"2025-11-28",{"symbol":5,"time":991,"open":992,"high":993,"low":360,"close":987},"2025-11-26",24.1,24.58,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2025-11-25",24.4,25.05,24.2,24.32,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":940},"2025-11-24",24.05,24.5,23.97,{"symbol":5,"time":1006,"open":1007,"high":280,"low":304,"close":265},"2025-11-21",22.8,{"symbol":5,"time":1009,"open":505,"high":1010,"low":892,"close":1011},"2025-11-20",22.94,22.61,{"symbol":5,"time":1013,"open":306,"high":1014,"low":1015,"close":1016},"2025-11-19",22.79,22.44,22.47,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1019},"2025-11-18",22.71,23.01,22.4,{"symbol":5,"time":1023,"open":1024,"high":264,"low":501,"close":350},"2025-11-17",23.56,{"symbol":5,"time":1026,"open":1027,"high":387,"low":1028,"close":1029},"2025-11-14",24.7,24.47,24.53,{"symbol":5,"time":1031,"open":392,"high":403,"low":400,"close":248},"2025-11-13",{"symbol":5,"time":1033,"open":289,"high":1034,"low":289,"close":1035},"2025-11-12",25.32,25.21,{"symbol":5,"time":1037,"open":1035,"high":1038,"low":281,"close":1039},"2025-11-11",25.27,24.73,{"symbol":5,"time":1041,"open":195,"high":1042,"low":1043,"close":450},"2025-11-10",26.58,25.18,{"symbol":5,"time":1045,"open":408,"high":1046,"low":1047,"close":409},"2025-11-07",26.33,25.82,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":1053},"2025-11-06",26.67,26.69,26.1,26.17,{"symbol":5,"time":1055,"open":1056,"high":415,"low":378,"close":1057},"2025-11-05",25.94,26.64,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":971,"close":1056},"2025-11-04",26.52,26.72,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":436,"close":1066},"2025-11-03",27.6,27.8,27.01,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":429,"close":1071},"2025-10-31",27.52,27.88,27.67,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-10-30",27.39,27.83,27.18,27.51,{"symbol":5,"time":1079,"open":1070,"high":1080,"low":1081,"close":1082},"2025-10-29",28.25,27.57,27.7,{"symbol":5,"time":1084,"open":1065,"high":1085,"low":1077,"close":1086},"2025-10-28",28.19,28.07,{"symbol":5,"time":1088,"open":1089,"high":179,"low":1090,"close":1091},"2025-10-27",27.94,27.71,27.92,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":1096,"close":1097},"2025-10-24",28.26,28.43,27.64,27.66,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1071,"close":1075},"2025-10-23",27.78,28.14,{"symbol":5,"time":1103,"open":428,"high":1104,"low":1105,"close":1097},"2025-10-22",27.97,26.97,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1071,"close":1110},"2025-10-21",27.73,28.5,28.16,{"symbol":5,"time":1112,"open":1113,"high":219,"low":432,"close":1097},"2025-10-20",27.56,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":213},"2025-10-17",27.1,27.61,27,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":428},"2025-10-16",28.69,28.73,27.09,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-10-15",28.86,28.99,28.39,28.61,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-10-14",27.49,28.74,27.4,28.54,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":408,"close":1140},"2025-10-13",26.03,27.38,27.35,{"symbol":5,"time":1142,"open":1116,"high":1076,"low":1143,"close":398},"2025-10-10",25.46,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":105,"close":1105},"2025-10-09",27.16,27.34,{"symbol":5,"time":1149,"open":1042,"high":1076,"low":1150,"close":1151},"2025-10-08",26.44,27.03,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":233},"2025-10-07",26.78,26.84,26.2,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1150,"close":420},"2025-10-06",26.79,26.91,{"symbol":5,"time":1162,"open":420,"high":429,"low":1163,"close":1057},"2025-10-03",26.51,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":1169},"2025-10-02",26.76,27.15,26.42,26.48,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":436},"2025-10-01",27.19,27.22,26.4,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-09-30",26.9,27.25,26.85,27.23,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1183},"2025-09-29",26.89,27.05,26.68,{"symbol":5,"time":1187,"open":1166,"high":1177,"low":1188,"close":415},"2025-09-26",26.32,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":105,"close":1179},"2025-09-25",27.07,27.14,{"symbol":5,"time":1194,"open":1195,"high":1133,"low":214,"close":432},"2025-09-24",28.48,{"symbol":5,"time":1197,"open":1198,"high":1126,"low":1198,"close":1199},"2025-09-23",28.36,28.53,{"symbol":5,"time":1201,"open":1202,"high":226,"low":1108,"close":1094},"2025-09-22",28.12,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1110},"2025-09-19",28.28,28.3,27.99,{"symbol":5,"time":1209,"open":1210,"high":1206,"low":1211,"close":1212},"2025-09-18",28.21,27.85,28.24,{"symbol":5,"time":1214,"open":1215,"high":1109,"low":1216,"close":1217},"2025-09-17",27.77,27.69,27.9,{"symbol":5,"time":1219,"open":1220,"high":437,"low":1221,"close":1222},"2025-09-16",27.82,27.62,27.72,{"symbol":5,"time":1224,"open":1225,"high":179,"low":1082,"close":1226},"2025-09-15",28.04,27.75,{"symbol":5,"time":1228,"open":1212,"high":1229,"low":1230,"close":1104},"2025-09-12",28.49,27.93,{"symbol":5,"time":1232,"open":192,"high":1233,"low":1080,"close":1234},"2025-09-11",28.8,28.34,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":226},"2025-09-10",28.42,28.57,27.59,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-09-09",29.21,29.55,28.92,29.04,{"symbol":5,"time":1247,"open":165,"high":1248,"low":1249,"close":1250},"2025-09-08",29.39,28.83,29.35,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":163},"2025-09-05",29.05,29.45,28.9,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1244},"2025-09-04",28.72,28.96,28.47,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":113},"2025-09-03",29,29.2,28.51,{"symbol":5,"time":1267,"open":191,"high":1268,"low":1269,"close":1270},"2025-09-02",28.97,27.79,28.94,{"symbol":5,"time":1272,"open":179,"high":1273,"low":185,"close":1135},"2025-08-29",28.75,{"symbol":5,"time":1275,"open":183,"high":1244,"low":1118,"close":1276},"2025-08-28",28.35,{"symbol":5,"time":1278,"open":1191,"high":1279,"low":1177,"close":1280},"2025-08-27",27.26,27.11,{"symbol":5,"time":1282,"open":1140,"high":1069,"low":1283,"close":1066},"2025-08-26",26.93,{"symbol":5,"time":1285,"open":1286,"high":1269,"low":1287,"close":432},"2025-08-25",27.65,27.45,{"symbol":5,"time":1289,"open":1166,"high":1226,"low":1050,"close":1290},"2025-08-22",27.74,{"symbol":5,"time":1292,"open":1168,"high":231,"low":417,"close":1042},"2025-08-21",{"symbol":5,"time":1294,"open":227,"high":1177,"low":1295,"close":1296},"2025-08-20",26.36,26.47,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1160,"close":1118},"2025-08-19",26.95,27.36,{"symbol":5,"time":1302,"open":415,"high":1303,"low":1051,"close":1304},"2025-08-18",27.02,26.83,{"symbol":5,"time":1306,"open":1123,"high":1146,"low":195,"close":1307},"2025-08-15",26.74,{"symbol":5,"time":1309,"open":1050,"high":1066,"low":1310,"close":1283},"2025-08-14",26.62,{"symbol":5,"time":1312,"open":195,"high":208,"low":195,"close":1192},"2025-08-13",{"symbol":5,"time":1314,"open":974,"high":436,"low":1315,"close":1316},"2025-08-12",25.78,26.6,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1143,"close":1321},"2025-08-11",26.16,26.37,25.51,{"symbol":5,"time":1323,"open":1321,"high":1324,"low":1034,"close":1325},"2025-08-08",26.15,26.11,{"symbol":5,"time":1327,"open":1328,"high":243,"low":939,"close":1329},"2025-08-07",25.43,25.35,{"symbol":5,"time":1331,"open":250,"high":383,"low":958,"close":443},"2025-08-06",{"symbol":5,"time":1333,"open":1334,"high":397,"low":1335,"close":997},"2025-08-05",25.25,24.92,{"symbol":5,"time":1337,"open":1338,"high":387,"low":1339,"close":977},"2025-08-04",24.48,24.45,{"symbol":5,"time":1341,"open":284,"high":386,"low":928,"close":1339},"2025-08-01",{"symbol":5,"time":1343,"open":1344,"high":397,"low":238,"close":1345},"2025-07-31",24.99,24.8,{"symbol":5,"time":1347,"open":239,"high":1348,"low":935,"close":250},"2025-07-30",25.8,{"symbol":5,"time":1350,"open":237,"high":1138,"low":1351,"close":1352},"2025-07-29",25.59,25.67,{"symbol":5,"time":1354,"open":963,"high":1355,"low":447,"close":1356},"2025-07-28",25.95,25.85,{"symbol":5,"time":1358,"open":414,"high":1348,"low":1328,"close":1359},"2025-07-25",25.68,{"symbol":5,"time":1361,"open":416,"high":1362,"low":1363,"close":1364},"2025-07-24",25.92,25.56,25.69,{"symbol":5,"time":1366,"open":1359,"high":209,"low":1367,"close":1368},"2025-07-23",25.5,25.88,{"symbol":5,"time":1370,"open":410,"high":1371,"low":936,"close":951},"2025-07-22",25.42,{"symbol":5,"time":1373,"open":1043,"high":978,"low":1345,"close":936},"2025-07-21",{"symbol":5,"time":1375,"open":1376,"high":950,"low":986,"close":1377},"2025-07-18",24.96,25.06,{"symbol":5,"time":1379,"open":405,"high":255,"low":1380,"close":960},"2025-07-17",24.31,{"symbol":5,"time":1382,"open":1383,"high":281,"low":928,"close":405},"2025-07-16",24.54,{"symbol":5,"time":1385,"open":1377,"high":1386,"low":941,"close":284},"2025-07-15",25.23,{"symbol":5,"time":1388,"open":392,"high":377,"low":1389,"close":936},"2025-07-14",24.66,{"symbol":5,"time":1391,"open":1367,"high":1392,"low":382,"close":1371},"2025-07-11",25.63,{"symbol":5,"time":1394,"open":1359,"high":1395,"low":1351,"close":414},"2025-07-10",26.27,{"symbol":5,"time":1397,"open":1047,"high":1355,"low":1398,"close":1399},"2025-07-09",25.28,25.62,{"symbol":5,"time":1401,"open":959,"high":1402,"low":1403,"close":1348},"2025-07-08",26.02,25.26,{"symbol":5,"time":1405,"open":422,"high":1406,"low":1407,"close":954},"2025-07-07",25.96,25.22,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":230,"close":237},"2025-07-03",26.08,26.26,{"symbol":5,"time":1413,"open":411,"high":1406,"low":1334,"close":1356},"2025-07-02",{"symbol":5,"time":1415,"open":1380,"high":1047,"low":369,"close":1367},"2025-07-01",{"symbol":5,"time":1417,"open":965,"high":410,"low":1418,"close":934},"2025-06-30",24.35,{"symbol":5,"time":1420,"open":947,"high":977,"low":452,"close":236},"2025-06-27",{"symbol":5,"time":1422,"open":255,"high":259,"low":1028,"close":1423},"2025-06-26",24.71,{"symbol":5,"time":1425,"open":1426,"high":379,"low":1380,"close":1029},"2025-06-25",24.55,{"symbol":5,"time":1428,"open":244,"high":379,"low":388,"close":1383},"2025-06-24",{"symbol":5,"time":1430,"open":987,"high":373,"low":929,"close":1431},"2025-06-23",23.91,{"symbol":5,"time":1433,"open":934,"high":960,"low":285,"close":928},"2025-06-20",{"symbol":5,"time":1435,"open":253,"high":370,"low":992,"close":269},"2025-06-18",{"symbol":5,"time":1437,"open":1438,"high":1423,"low":998,"close":374},"2025-06-17",24.36,{"symbol":5,"time":1440,"open":1002,"high":405,"low":987,"close":284},"2025-06-16",{"symbol":5,"time":1442,"open":996,"high":1443,"low":1444,"close":293},"2025-06-13",24.59,23.76,{"symbol":5,"time":1446,"open":960,"high":965,"low":386,"close":947},"2025-06-12",{"symbol":5,"time":1448,"open":1143,"high":1143,"low":1423,"close":1449},"2025-06-11",24.82,{"symbol":5,"time":1451,"open":978,"high":1364,"low":966,"close":1363},"2025-06-10",{"symbol":5,"time":1453,"open":1321,"high":411,"low":387,"close":1454},"2025-06-09",25.12,{"symbol":5,"time":1456,"open":387,"high":1457,"low":259,"close":1043},"2025-06-06",25.3,{"symbol":5,"time":1459,"open":1043,"high":377,"low":1460,"close":1027},"2025-06-05",24.61,{"symbol":5,"time":1462,"open":1143,"high":1463,"low":950,"close":1043},"2025-06-04",25.71,{"symbol":5,"time":1465,"open":1449,"high":945,"low":245,"close":377},"2025-06-03",{"symbol":5,"time":1467,"open":400,"high":248,"low":1339,"close":965},"2025-06-02",{"symbol":5,"time":1469,"open":238,"high":939,"low":996,"close":1470},"2025-05-30",24.9,{"symbol":5,"time":1472,"open":1473,"high":974,"low":1474,"close":410},"2025-05-29",23.82,23.59,{"symbol":5,"time":1476,"open":1477,"high":1276,"low":428,"close":428},"2025-05-28",28.15,{"symbol":5,"time":1479,"open":1480,"high":1260,"low":1101,"close":1234},"2025-05-27",28.44,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1113,"close":202},"2025-05-23",27.68,28.13,{"symbol":5,"time":1486,"open":1109,"high":1273,"low":183,"close":1109},"2025-05-22",{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1129},"2025-05-21",28.84,29.24,28.55,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1233,"close":1496},"2025-05-20",29.1,29.48,28.98,{"symbol":5,"time":1498,"open":1489,"high":1499,"low":1500,"close":1494},"2025-05-19",29.13,28.78,{"symbol":5,"time":1502,"open":1255,"high":1503,"low":1504,"close":1505},"2025-05-16",29.37,28.88,29.32,{"symbol":5,"time":1507,"open":183,"high":1268,"low":1276,"close":1500},"2025-05-15",{"symbol":5,"time":1509,"open":1233,"high":1270,"low":1135,"close":189},"2025-05-14",{"symbol":5,"time":1511,"open":1080,"high":196,"low":1101,"close":1500},"2025-05-13",{"symbol":5,"time":1513,"open":186,"high":1514,"low":1484,"close":1094},"2025-05-12",29.06,{"symbol":5,"time":1516,"open":1050,"high":225,"low":1517,"close":1518},"2025-05-09",26.41,26.46,{"symbol":5,"time":1520,"open":1052,"high":441,"low":230,"close":1046},"2025-05-08",{"symbol":5,"time":1522,"open":446,"high":974,"low":1328,"close":1356},"2025-05-07",{"symbol":5,"time":1524,"open":1399,"high":1056,"low":447,"close":1392},"2025-05-06",{"symbol":5,"time":1526,"open":1315,"high":1156,"low":378,"close":974},"2025-05-05",{"symbol":5,"time":1528,"open":969,"high":1410,"low":1529,"close":1355},"2025-05-02",25.79,{"symbol":5,"time":1531,"open":1352,"high":1368,"low":397,"close":944},"2025-05-01",{"symbol":5,"time":1533,"open":1335,"high":1352,"low":1335,"close":279},"2025-04-30",{"symbol":5,"time":1535,"open":1377,"high":1392,"low":1377,"close":959},"2025-04-29",{"symbol":5,"time":1537,"open":1398,"high":249,"low":1538,"close":944},"2025-04-28",25.02,{"symbol":5,"time":1540,"open":1541,"high":959,"low":1377,"close":1398},"2025-04-25",25.33,{"symbol":5,"time":1543,"open":947,"high":1329,"low":1426,"close":1541},"2025-04-24",{"symbol":5,"time":1545,"open":950,"high":411,"low":941,"close":281},"2025-04-23",{"symbol":5,"time":1547,"open":260,"high":244,"low":301,"close":269},"2025-04-22",{"symbol":5,"time":1549,"open":929,"high":1550,"low":1551,"close":276},"2025-04-21",23.83,23.11,{"symbol":5,"time":1553,"open":1554,"high":985,"low":1555,"close":1550},"2025-04-17",23.72,23.55,{"symbol":5,"time":1557,"open":270,"high":1558,"low":924,"close":361},"2025-04-16",23.79,{"symbol":5,"time":1560,"open":985,"high":1561,"low":1562,"close":1563},"2025-04-15",24.27,23.51,23.74,{"symbol":5,"time":1565,"open":394,"high":950,"low":918,"close":1566},"2025-04-14",24.04,{"symbol":5,"time":1568,"open":907,"high":361,"low":1021,"close":1569},"2025-04-11",23.44,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":350},"2025-04-10",23.42,23.66,22.32,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":253},"2025-04-09",21.5,24.34,21.21,{"symbol":5,"time":1581,"open":366,"high":1473,"low":502,"close":1582},"2025-04-08",21.88,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":851,"close":270},"2025-04-07",21.82,24.06,{"symbol":5,"time":1588,"open":1589,"high":348,"low":312,"close":1011},"2025-04-04",23.32,{"symbol":5,"time":1591,"open":1368,"high":1056,"low":332,"close":301},"2025-04-03",{"symbol":5,"time":1593,"open":1132,"high":1086,"low":1132,"close":1070},"2025-04-02",{"symbol":5,"time":1595,"open":1070,"high":1596,"low":1597,"close":1269},"2025-04-01",27.96,27.46,{"symbol":5,"time":1599,"open":1597,"high":1269,"low":1600,"close":1216},"2025-03-31",27.3,{"symbol":5,"time":1602,"open":1128,"high":189,"low":1269,"close":1217},"2025-03-28",{"symbol":5,"time":1604,"open":1229,"high":1500,"low":121,"close":189},"2025-03-27",{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1199,"close":1609},"2025-03-26",28.81,29.01,28.71,{"symbol":5,"time":1611,"open":1253,"high":1499,"low":1612,"close":1607},"2025-03-25",28.6,{"symbol":5,"time":1614,"open":1514,"high":1615,"low":1616,"close":1263},"2025-03-24",29.18,28.67,{"symbol":5,"time":1618,"open":1212,"high":1619,"low":1620,"close":1619},"2025-03-21",28.68,27.95,{"symbol":5,"time":1622,"open":1612,"high":1623,"low":1195,"close":1265},"2025-03-20",28.89,{"symbol":5,"time":1625,"open":1233,"high":1608,"low":1229,"close":1626},"2025-03-19",28.76,{"symbol":5,"time":1628,"open":1626,"high":1629,"low":1135,"close":113},"2025-03-18",28.87,{"symbol":5,"time":1631,"open":1632,"high":1259,"low":183,"close":1633},"2025-03-17",28.4,28.91,{"symbol":5,"time":1635,"open":1080,"high":1135,"low":1202,"close":222},"2025-03-14",{"symbol":5,"time":1637,"open":1109,"high":1638,"low":1071,"close":201},"2025-03-13",28.85,{"symbol":5,"time":1640,"open":1265,"high":1641,"low":1220,"close":1260},"2025-03-12",28.59,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1238,"close":1646},"2025-03-11",29.83,29.89,28.62,{"symbol":5,"time":1648,"open":142,"high":1649,"low":114,"close":1650},"2025-03-10",30.5,29.98,{"symbol":5,"time":1652,"open":1644,"high":1653,"low":93,"close":1654},"2025-03-07",30.61,30.54,{"symbol":5,"time":1656,"open":1657,"high":94,"low":1490,"close":1658},"2025-03-06",29.25,29.97,{"symbol":5,"time":1660,"open":426,"high":1661,"low":1615,"close":116},"2025-03-05",29.81,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1615,"close":1666},"2025-03-04",29.92,30.13,29.29,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-03-03",31.08,31.43,29.91,30.04,{"symbol":5,"time":1674,"open":1670,"high":1670,"low":1650,"close":174},"2025-02-28",{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-02-27",33.69,33.9,33.11,33.13,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-02-26",33.97,34.07,33.59,33.83,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-02-25",34.78,35.01,34.01,34.1,{"symbol":5,"time":1694,"open":25,"high":1695,"low":1696,"close":1696},"2025-02-24",35.28,34.67,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1702},"2025-02-21",34.91,34.95,34.48,34.63,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-02-20",34.85,34.9,34.38,34.72,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-02-19",34.19,34.86,34.09,34.68,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-02-18",33.87,34.23,33.6,34.2,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-02-14",33.38,33.81,33.34,33.64,{"symbol":5,"time":1728,"open":1729,"high":1725,"low":1730,"close":1731},"2025-02-13",33.1,32.91,33.3,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1736,"close":1737},"2025-02-12",32.83,33.25,32.51,33.04,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-02-11",32.66,33.29,32.52,33.15,{"symbol":5,"time":1745,"open":1746,"high":1729,"low":1747,"close":1748},"2025-02-10",32.59,32.38,32.82,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1753,"close":1754},"2025-02-07",32.85,32.97,32.14,32.27,{"symbol":5,"time":1756,"open":1746,"high":1757,"low":61,"close":1758},"2025-02-06",32.74,32.6,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1761,"close":1763},"2025-02-05",32.01,32.58,32.57,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1761},"2025-02-04",31.96,32.36,31.78,{"symbol":5,"time":1770,"open":1771,"high":1747,"low":1772,"close":1773},"2025-02-03",31.71,31.05,32,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-01-31",32.98,33.33,32.42,32.5,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1785},"2025-01-30",33.02,33.08,32.69,32.8,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":26,"close":1790},"2025-01-29",33.05,33.06,32.61,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1757},"2025-01-28",33.19,33.2,32.29,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1777},"2025-01-27",32.53,33.36,32.31,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":57},"2025-01-24",33.51,33.52,32.63,{"symbol":5,"time":1807,"open":1783,"high":1808,"low":1809,"close":1723},"2025-01-23",33.53,32.76,{"symbol":5,"time":1811,"open":1737,"high":44,"low":1812,"close":1680},"2025-01-22",32.84,{"symbol":5,"time":1814,"open":1778,"high":1776,"low":1815,"close":48},"2025-01-21",32.22,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1779,"close":1736},"2025-01-17",32.72,33,{"symbol":5,"time":1821,"open":1818,"high":57,"low":65,"close":1822},"2025-01-16",32.35,{"symbol":5,"time":1824,"open":38,"high":1825,"low":33,"close":1826},"2025-01-15",33.55,32.79,{"symbol":5,"time":1828,"open":1829,"high":1743,"low":1830,"close":1831},"2025-01-14",32.9,32.37,32.67,{"symbol":5,"time":1833,"open":1834,"high":1834,"low":1835,"close":1836},"2025-01-13",33.09,32.47,32.62,{"symbol":5,"time":1838,"open":1679,"high":1839,"low":1840,"close":1794},"2025-01-10",33.45,32.89,{"symbol":5,"time":1842,"open":1843,"high":1825,"low":1819,"close":1839},"2025-01-08",33.5,{"symbol":5,"time":1845,"open":45,"high":1846,"low":1839,"close":1847},"2025-01-07",34.45,33.67,{"symbol":5,"time":1849,"open":1808,"high":1850,"low":1851,"close":1717},"2025-01-06",34.17,33.41,{"symbol":5,"time":1853,"open":1734,"high":1743,"low":1762,"close":1854},"2025-01-03",33.14,{"symbol":5,"time":1856,"open":1784,"high":1734,"low":1857,"close":1835},"2025-01-02",32.28,{"symbol":5,"time":1859,"open":1734,"high":1860,"low":1861,"close":1805},"2024-12-31",32.92,32.44,{"symbol":5,"time":1863,"open":1812,"high":1864,"low":1865,"close":1805},"2024-12-30",32.87,32.21,{"symbol":5,"time":1867,"open":1741,"high":1868,"low":1752,"close":1869},"2024-12-27",33.39,33.28,{"symbol":5,"time":1871,"open":1725,"high":1872,"low":1873,"close":1874},"2024-12-26",33.65,33.27,33.43,{"symbol":5,"time":1876,"open":1777,"high":1877,"low":55,"close":1878},"2024-12-24",33.47,33.44,{"symbol":5,"time":1880,"open":1812,"high":1881,"low":32,"close":1882},"2024-12-23",33.26,33.23,{"symbol":5,"time":1884,"open":1795,"high":1793,"low":1753,"close":1885},"2024-12-20",32.94,{"symbol":5,"time":1887,"open":1763,"high":1854,"low":1754,"close":1888},"2024-12-19",32.46,{"symbol":5,"time":1890,"open":1891,"high":1684,"low":1861,"close":1892},"2024-12-18",33.98,32.49,{"symbol":5,"time":1894,"open":1804,"high":1895,"low":1777,"close":1896},"2024-12-17",34.36,33.84,{"symbol":5,"time":1898,"open":21,"high":1689,"low":1899,"close":1711},"2024-12-16",34.05,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2024-12-13",35.06,35.08,34.35,34.55,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2024-12-12",34.47,35.14,34.26,34.98,{"symbol":5,"time":1913,"open":1705,"high":1706,"low":1904,"close":1905},"2024-12-11",{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1706,"close":1918},"2024-12-10",36.15,36.27,34.94,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1923,"close":1924},"2024-12-09",36.28,36.81,36.12,36.45,{"symbol":5,"time":1926,"open":1924,"high":1927,"low":1928,"close":1929},"2024-12-06",36.6,35.9,36.2,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2024-12-05",36.58,36.62,36.03,36.17,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2024-12-04",36.89,36.93,35.96,36.36,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2024-12-03",36.38,36.92,35.89,36.79,{"symbol":5,"time":1949,"open":1950,"high":1927,"low":1951,"close":1924},"2024-12-02",35.75,35.22,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1954,"close":1956},"2024-11-29",34.25,35.88,35.43,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1808,"close":27},"2024-11-27",36.56,37.5,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1965,"close":1966},"2024-11-26",39.25,39.62,38.94,39.1,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1971,"close":1972},"2024-11-25",38.49,39.8,38.22,39.3,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1977,"close":1978},"2024-11-22",37.96,38.65,37.88,38.13,{"symbol":5,"time":1980,"open":1981,"high":1975,"low":1982,"close":1983},"2024-11-21",36.77,36.73,37.91,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1988,"close":1989},"2024-11-20",36.87,36.98,36.42,36.68,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1994,"close":1986},"2024-11-19",37.07,37.24,36.7,{"symbol":5,"time":1996,"open":1945,"high":1997,"low":1998,"close":1999},"2024-11-18",37.73,36.85,37.43,{"symbol":5,"time":2001,"open":1944,"high":2002,"low":2003,"close":2004},"2024-11-15",36.94,36.33,36.72,{"symbol":5,"time":2006,"open":1998,"high":2007,"low":2008,"close":2009},"2024-11-14",37.1,36.47,36.49,{"symbol":5,"time":2011,"open":2012,"high":1993,"low":1982,"close":1922},"2024-11-13",37.14,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2007,"close":2017},"2024-11-12",37.45,37.93,37.11,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2024-11-11",36.99,38.67,36.8,37.67,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":1989,"close":2028},"2024-11-08",37.2,37.32,36.82,{"symbol":5,"time":2030,"open":1922,"high":2031,"low":2004,"close":2032},"2024-11-07",37.6,37.34,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":1946,"close":2037},"2024-11-06",37.44,37.53,36.91,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2024-11-05",36,36.66,35.94,36.64,{"symbol":5,"time":2045,"open":1917,"high":2046,"low":2047,"close":2048},"2024-11-04",36.46,35.8,35.99,{"symbol":5,"time":2050,"open":2051,"high":1932,"low":2051,"close":1921},"2024-11-01",35.49,{"symbol":5,"time":2053,"open":1941,"high":2054,"low":2055,"close":2056},"2024-10-31",36.41,35.39,35.52,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":2062},"2024-10-30",37.04,37.26,36.53,36.54,{"symbol":5,"time":2064,"open":1999,"high":1999,"low":2059,"close":2065},"2024-10-29",37.06,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2024-10-28",37,37.64,36.97,37.42,{"symbol":5,"time":2073,"open":2074,"high":2060,"low":2074,"close":2075},"2024-10-25",36.48,36.88,{"symbol":5,"time":2077,"open":2078,"high":2061,"low":2079,"close":2008},"2024-10-24",35.95,35.65,{"symbol":5,"time":2081,"open":2082,"high":1921,"low":2083,"close":2084},"2024-10-23",36.01,35.57,35.85,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":1928,"close":49},"2024-10-22",36.32,36.37,{"symbol":5,"time":2090,"open":2032,"high":2091,"low":1924,"close":2046},"2024-10-21",37.55,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2024-10-18",37.7,37.81,37.16,37.28,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2065,"close":2102},"2024-10-17",37.29,37.87,37.58,{"symbol":5,"time":2104,"open":2059,"high":2100,"low":2059,"close":2105},"2024-10-16",37.18,{"symbol":5,"time":2107,"open":2091,"high":2108,"low":1998,"close":2070},"2024-10-15",37.97,{"symbol":5,"time":2110,"open":2068,"high":2111,"low":2037,"close":2035},"2024-10-14",37.47,{"symbol":5,"time":2113,"open":2002,"high":2114,"low":2115,"close":2116},"2024-10-11",37.48,36.86,37.01,{"symbol":5,"time":2118,"open":1959,"high":2115,"low":1988,"close":2119},"2024-10-10",36.75,{"symbol":5,"time":2121,"open":2122,"high":2028,"low":2123,"close":1932},"2024-10-09",35.98,35.86,{"symbol":5,"time":2125,"open":2047,"high":2126,"low":2127,"close":2040},"2024-10-08",36.16,35.21,{"symbol":5,"time":2129,"open":2130,"high":49,"low":2131,"close":2132},"2024-10-07",35.97,35.72,35.91,{"symbol":5,"time":2134,"open":2040,"high":2135,"low":2136,"close":2048},"2024-10-04",36.11,35.56,{"symbol":5,"time":2138,"open":2139,"high":2140,"low":1911,"close":2141},"2024-10-03",35.07,35.61,35.6,{"symbol":5,"time":2143,"open":37,"high":51,"low":2144,"close":2145},"2024-10-02",34.46,35.18,{"symbol":5,"time":2147,"open":2148,"high":43,"low":2149,"close":2150},"2024-10-01",35.04,34.15,34.76,{"symbol":5,"time":2152,"open":2153,"high":2048,"low":2153,"close":2154},"2024-09-30",35.5,35.87,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":2160},"2024-09-27",35.76,36.08,35.11,35.41,{"symbol":5,"time":2162,"open":2074,"high":1939,"low":2163,"close":1998},"2024-09-26",36.07,{"symbol":5,"time":2165,"open":2040,"high":2054,"low":2166,"close":2167},"2024-09-25",35.93,36.05,{"symbol":5,"time":2169,"open":2170,"high":1955,"low":2171,"close":2172},"2024-09-24",35.26,35.25,35.84,{"symbol":5,"time":2174,"open":37,"high":2175,"low":1702,"close":2159},"2024-09-23",35.24,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2150},"2024-09-20",34.71,34.92,34.39,{"symbol":5,"time":2182,"open":2183,"high":1951,"low":2184,"close":2185},"2024-09-19",35.1,34.8,34.82,{"symbol":5,"time":2187,"open":2188,"high":1911,"low":2189,"close":2190},"2024-09-18",34.6,34.3,34.53,{"symbol":5,"time":2192,"open":1899,"high":1699,"low":2193,"close":2194},"2024-09-17",33.99,34.43,{"symbol":5,"time":2196,"open":1793,"high":2197,"low":1854,"close":36},"2024-09-16",33.85,{"symbol":5,"time":2199,"open":1794,"high":1825,"low":1854,"close":2200},"2024-09-13",33.32,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":48,"close":1729},"2024-09-12",33.24,33.4,{"symbol":5,"time":2206,"open":2207,"high":1874,"low":1784,"close":38},"2024-09-11",33.18,{"symbol":5,"time":2209,"open":45,"high":2210,"low":38,"close":1877},"2024-09-10",34.18,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":45,"close":2210},"2024-09-09",34.28,34.83,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":20,"close":39},"2024-09-06",34.27,34.64,{"symbol":5,"time":2220,"open":25,"high":2221,"low":2222,"close":21},"2024-09-05",35.03,34.34,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":19,"close":2227},"2024-09-04",35.35,35.64,35.33,{"symbol":5,"time":2229,"open":2048,"high":1935,"low":1909,"close":2230},"2024-09-03",35.38,{"symbol":5,"time":2232,"open":2079,"high":2233,"low":2234,"close":2235},"2024-08-30",36.25,35.46,36.18,{"symbol":5,"time":2237,"open":2238,"high":1986,"low":30,"close":2234},"2024-08-29",34.11,{"symbol":5,"time":2240,"open":2056,"high":2241,"low":2218,"close":2150},"2024-08-28",35.7,{"symbol":5,"time":2243,"open":2153,"high":2244,"low":2245,"close":2141},"2024-08-27",35.68,35.34,{"symbol":5,"time":2247,"open":2084,"high":2126,"low":2245,"close":2083},"2024-08-26",{"symbol":5,"time":2249,"open":2227,"high":1935,"low":2250,"close":2251},"2024-08-23",35.32,35.66,{"symbol":5,"time":2253,"open":2254,"high":2244,"low":2255,"close":1903},"2024-08-22",35.31,35,{"symbol":5,"time":2257,"open":2255,"high":2227,"low":2185,"close":2258},"2024-08-21",35.27,{"symbol":5,"time":2260,"open":2188,"high":2261,"low":2262,"close":2263},"2024-08-20",35.05,34.59,34.81,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":2213,"close":2188},"2024-08-19",34.62,35.29,{"symbol":5,"time":2269,"open":51,"high":1934,"low":2160,"close":2132},"2024-08-16",{"symbol":5,"time":2271,"open":2272,"high":2136,"low":19,"close":2051},"2024-08-15",35.2,{"symbol":5,"time":2274,"open":2150,"high":2275,"low":2276,"close":2277},"2024-08-14",35.02,34.54,34.75,{"symbol":5,"time":2279,"open":1691,"high":1689,"low":1683,"close":2150},"2024-08-13",{"symbol":5,"time":2281,"open":2282,"high":1850,"low":2283,"close":2284},"2024-08-12",33.63,33.58,33.78,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2287,"close":2289},"2024-08-09",32.86,33.89,33.54,{"symbol":5,"time":2291,"open":1795,"high":1834,"low":1795,"close":1782},"2024-08-08",{"symbol":5,"time":2293,"open":1730,"high":1783,"low":69,"close":2294},"2024-08-07",32.02,{"symbol":5,"time":2296,"open":1751,"high":1794,"low":1742,"close":1818},"2024-08-06",{"symbol":5,"time":2298,"open":1762,"high":1776,"low":2299,"close":2300},"2024-08-05",32.16,32.75,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2024-08-02",34.41,34.56,33.56,33.72,{"symbol":5,"time":2308,"open":2122,"high":2309,"low":2310,"close":2311},"2024-08-01",36.29,34.99,35.17,{"symbol":5,"time":2313,"open":2130,"high":1941,"low":2314,"close":2315},"2024-07-31",35.74,36.09,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":1909,"close":2056},"2024-07-30",36.13,36.3,{"symbol":5,"time":2321,"open":2322,"high":1988,"low":1950,"close":2318},"2024-07-29",36.4,{"symbol":5,"time":2324,"open":2062,"high":2119,"low":1929,"close":2325},"2024-07-26",36.34,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":1929,"close":2233},"2024-07-25",37.61,37.79,{"symbol":5,"time":2331,"open":2102,"high":2332,"low":1960,"close":2333},"2024-07-24",38.12,37.82,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2338,"close":2339},"2024-07-23",37.78,38.14,37.65,37.71,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2071,"close":2344},"2024-07-22",37.62,38.04,38.02,{"symbol":5,"time":2346,"open":2347,"high":2035,"low":2075,"close":2348},"2024-07-19",37.41,37.15,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2354},"2024-07-18",38.07,38.19,37.22,37.38,{"symbol":5,"time":2356,"open":2031,"high":2357,"low":2358,"close":2359},"2024-07-17",38.42,37.37,38.11,{"symbol":5,"time":2361,"open":2031,"high":1978,"low":2362,"close":2363},"2024-07-16",37.49,38,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2054,"close":2032},"2024-07-15",36.43,37.35,{"symbol":5,"time":2369,"open":49,"high":2037,"low":2166,"close":1982},"2024-07-12",{"symbol":5,"time":2371,"open":1929,"high":2372,"low":1934,"close":2373},"2024-07-11",36.55,36.1,{"symbol":5,"time":2375,"open":2131,"high":2373,"low":2056,"close":2163},"2024-07-10",{"symbol":5,"time":2377,"open":2258,"high":2378,"low":19,"close":2379},"2024-07-09",35.62,35.42,{"symbol":5,"time":2381,"open":1705,"high":2153,"low":2184,"close":2250},"2024-07-08",{"symbol":5,"time":2383,"open":2384,"high":1706,"low":2180,"close":1702},"2024-07-05",34.89,{"symbol":5,"time":2386,"open":1706,"high":2387,"low":1708,"close":1705},"2024-07-03",35.09,{"symbol":5,"time":2389,"open":2277,"high":2390,"low":21,"close":2184},"2024-07-02",35.13,{"symbol":5,"time":2392,"open":2272,"high":2393,"low":2178,"close":2394},"2024-07-01",35.23,34.97,{"symbol":5,"time":2396,"open":1706,"high":2230,"low":2397,"close":2275},"2024-06-28",34.77,{"symbol":5,"time":2399,"open":43,"high":2400,"low":2401,"close":2178},"2024-06-27",35.3,34.65,{"symbol":5,"time":2403,"open":1923,"high":1916,"low":2397,"close":2387},"2024-06-26",{"symbol":5,"time":2405,"open":2406,"high":2046,"low":2407,"close":1917},"2024-06-25",36.14,36.02,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":1916,"close":2319},"2024-06-24",36.35,36.9,{"symbol":5,"time":2413,"open":2373,"high":2043,"low":2084,"close":2088},"2024-06-21",{"symbol":5,"time":2415,"open":2115,"high":2105,"low":2373,"close":2416},"2024-06-20",36.24,{"symbol":5,"time":2418,"open":2135,"high":2022,"low":2419,"close":2119},"2024-06-18",35.92,{"symbol":5,"time":2421,"open":2140,"high":2315,"low":1951,"close":2166},"2024-06-17",{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2426,"close":2427},"2024-06-14",36.22,36.63,35.44,35.51,{"symbol":5,"time":2429,"open":1921,"high":2430,"low":2373,"close":1924},"2024-06-13",36.78,{"symbol":5,"time":2432,"open":2433,"high":1987,"low":2416,"close":2319},"2024-06-12",36.61,{"symbol":5,"time":2435,"open":1916,"high":2008,"low":1955,"close":2087},"2024-06-11",{"symbol":5,"time":2437,"open":2319,"high":2410,"low":2051,"close":2235},"2024-06-10",{"symbol":5,"time":2439,"open":2315,"high":1947,"low":2440,"close":1924},"2024-06-07",36.04,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2235},"2024-06-06",35.63,36.5,35.58,{"symbol":5,"time":2447,"open":2157,"high":1934,"low":2175,"close":2443},"2024-06-05",{"symbol":5,"time":2449,"open":2127,"high":1955,"low":2450,"close":2225},"2024-06-04",35.16,{"symbol":5,"time":2452,"open":2444,"high":2119,"low":25,"close":2250},"2024-06-03",{"symbol":5,"time":2454,"open":2455,"high":2342,"low":1699,"close":2444},"2024-05-31",37.59,{"symbol":5,"time":2457,"open":21,"high":2458,"low":21,"close":2459},"2024-05-30",39.52,38.36,{"symbol":5,"time":2461,"open":70,"high":1777,"low":2462,"close":1785},"2024-05-29",32.41,{"symbol":5,"time":2464,"open":1840,"high":1839,"low":1751,"close":1854},"2024-05-28",{"symbol":5,"time":2466,"open":70,"high":1860,"low":1798,"close":2300},"2024-05-24",{"symbol":5,"time":2468,"open":2207,"high":1723,"low":1746,"close":32},"2024-05-23",{"symbol":5,"time":2470,"open":1809,"high":1873,"low":2300,"close":24},"2024-05-22",{"symbol":5,"time":2472,"open":69,"high":1751,"low":2473,"close":1784},"2024-05-21",31.89,{"symbol":5,"time":2475,"open":2476,"high":78,"low":2477,"close":2478},"2024-05-20",31.38,31.26,31.82,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-05-17",31.23,31.28,31.01,31.19,{"symbol":5,"time":2486,"open":2477,"high":2487,"low":2488,"close":2489},"2024-05-16",31.35,31,31.07,{"symbol":5,"time":2491,"open":2488,"high":153,"low":92,"close":2492},"2024-05-15",31.36,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":94,"close":2497},"2024-05-14",30.14,30.92,30.76,{"symbol":5,"time":2499,"open":147,"high":2500,"low":1661,"close":138},"2024-05-13",30.23,{"symbol":5,"time":2502,"open":147,"high":97,"low":2503,"close":2504},"2024-05-10",29.62,29.72,{"symbol":5,"time":2506,"open":1248,"high":2507,"low":2508,"close":427},"2024-05-09",29.68,29.33,{"symbol":5,"time":2510,"open":183,"high":2511,"low":183,"close":2512},"2024-05-08",29.58,29.44,{"symbol":5,"time":2514,"open":1238,"high":1233,"low":1080,"close":222},"2024-05-07",{"symbol":5,"time":2516,"open":2517,"high":1480,"low":2518,"close":1237},"2024-05-06",28.33,28.22,{"symbol":5,"time":2520,"open":1205,"high":1109,"low":185,"close":186},"2024-05-03",{"symbol":5,"time":2522,"open":202,"high":2523,"low":1069,"close":1089},"2024-05-02",28.03,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":1117,"close":1226},"2024-05-01",28,28.08,{"symbol":5,"time":2529,"open":191,"high":1480,"low":2523,"close":219},"2024-04-30",{"symbol":5,"time":2531,"open":1202,"high":2532,"low":1202,"close":2533},"2024-04-29",28.45,28.27,{"symbol":5,"time":2535,"open":1484,"high":1128,"low":1596,"close":2526},"2024-04-26",{"symbol":5,"time":2537,"open":1104,"high":1206,"low":2538,"close":1484},"2024-04-25",27.76,{"symbol":5,"time":2540,"open":2541,"high":1641,"low":2542,"close":179},"2024-04-24",27.81,27.43,{"symbol":5,"time":2544,"open":1216,"high":1211,"low":221,"close":1071},"2024-04-23",{"symbol":5,"time":2546,"open":2526,"high":179,"low":432,"close":1082},"2024-04-22",{"symbol":5,"time":2548,"open":1097,"high":1089,"low":1081,"close":2541},"2024-04-19",{"symbol":5,"time":2550,"open":1216,"high":2551,"low":1077,"close":1221},"2024-04-18",28.02,{"symbol":5,"time":2553,"open":1620,"high":1210,"low":2554,"close":1216},"2024-04-17",27.63,{"symbol":5,"time":2556,"open":202,"high":1225,"low":2557,"close":1269},"2024-04-16",27.55,{"symbol":5,"time":2559,"open":2560,"high":1255,"low":201,"close":1596},"2024-04-15",28.77,{"symbol":5,"time":2562,"open":1127,"high":1615,"low":1198,"close":1199},"2024-04-12",{"symbol":5,"time":2564,"open":1514,"high":165,"low":1619,"close":2565},"2024-04-11",29.23,{"symbol":5,"time":2567,"open":426,"high":136,"low":1244,"close":196},"2024-04-10",{"symbol":5,"time":2569,"open":2512,"high":1650,"low":1503,"close":1658},"2024-04-09",{"symbol":5,"time":2571,"open":165,"high":2572,"low":220,"close":2573},"2024-04-08",29.43,29.31,{"symbol":5,"time":2575,"open":2576,"high":114,"low":1253,"close":162},"2024-04-05",29.53,{"symbol":5,"time":2578,"open":180,"high":2579,"low":2580,"close":141},"2024-04-04",30.4,29.59,{"symbol":5,"time":2582,"open":133,"high":2583,"low":108,"close":2584},"2024-04-03",30.09,29.66,{"symbol":5,"time":2586,"open":173,"high":2587,"low":119,"close":2588},"2024-04-02",30.35,29.56,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2594},"2024-04-01",30.25,30.56,30.22,30.38,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2599,"close":2593},"2024-03-28",30.12,30.37,30.03,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":104,"close":2597},"2024-03-27",30.19,30.2,{"symbol":5,"time":2605,"open":180,"high":2495,"low":1650,"close":2606},"2024-03-26",29.99,{"symbol":5,"time":2608,"open":1645,"high":178,"low":1661,"close":97},"2024-03-25",{"symbol":5,"time":2610,"open":155,"high":2611,"low":154,"close":180},"2024-03-22",30.24,{"symbol":5,"time":2613,"open":136,"high":2614,"low":168,"close":2615},"2024-03-21",30.39,30.08,{"symbol":5,"time":2617,"open":168,"high":120,"low":2508,"close":2507},"2024-03-20",{"symbol":5,"time":2619,"open":1661,"high":1645,"low":426,"close":2620},"2024-03-19",29.82,{"symbol":5,"time":2622,"open":2614,"high":2623,"low":99,"close":138},"2024-03-18",30.47,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2579,"close":2628},"2024-03-15",30.45,30.96,30.42,{"symbol":5,"time":2630,"open":2631,"high":2496,"low":132,"close":1653},"2024-03-14",30.8,{"symbol":5,"time":2633,"open":1649,"high":2634,"low":2635,"close":2636},"2024-03-13",30.95,30.3,30.75,{"symbol":5,"time":2638,"open":1653,"high":2639,"low":2602,"close":1649},"2024-03-12",30.79,{"symbol":5,"time":2641,"open":1653,"high":2642,"low":2614,"close":2643},"2024-03-11",30.93,30.86,{"symbol":5,"time":2645,"open":2646,"high":1772,"low":2647,"close":2646},"2024-03-08",30.74,30.55,{"symbol":5,"time":2649,"open":132,"high":2634,"low":2650,"close":2592},"2024-03-07",30.15,{"symbol":5,"time":2652,"open":1495,"high":1649,"low":2653,"close":2500},"2024-03-06",29.41,{"symbol":5,"time":2655,"open":1496,"high":1254,"low":1629,"close":1499},"2024-03-05",{"symbol":5,"time":2657,"open":1250,"high":114,"low":1127,"close":1514},"2024-03-04",{"symbol":5,"time":2659,"open":1263,"high":93,"low":1623,"close":2653},"2024-03-01",{"symbol":5,"time":2661,"open":103,"high":170,"low":1097,"close":2517},"2024-02-29",{"symbol":5,"time":2663,"open":1258,"high":2664,"low":1619,"close":1258},"2024-02-28",29.09,{"symbol":5,"time":2666,"open":1259,"high":1496,"low":2667,"close":1249},"2024-02-27",28.66,{"symbol":5,"time":2669,"open":2573,"high":159,"low":1500,"close":1233},"2024-02-26",{"symbol":5,"time":2671,"open":1499,"high":2508,"low":1127,"close":2672},"2024-02-23",29.27,{"symbol":5,"time":2674,"open":1229,"high":1494,"low":1229,"close":196},"2024-02-22",{"symbol":5,"time":2676,"open":1135,"high":189,"low":1094,"close":1095},"2024-02-21",{"symbol":5,"time":2678,"open":183,"high":1273,"low":1234,"close":2679},"2024-02-20",28.63,{"symbol":5,"time":2681,"open":1127,"high":1494,"low":1199,"close":122},"2024-02-16",{"symbol":5,"time":2683,"open":122,"high":2664,"low":122,"close":2684},"2024-02-15",29.03,{"symbol":5,"time":2686,"open":1608,"high":184,"low":1234,"close":122},"2024-02-14",{"symbol":5,"time":2688,"open":2689,"high":1632,"low":2690,"close":1101},"2024-02-13",28.32,27.89,{"symbol":5,"time":2692,"open":1237,"high":1233,"low":1128,"close":1121},"2024-02-12",{"symbol":5,"time":2694,"open":1205,"high":192,"low":1085,"close":1237},"2024-02-09",{"symbol":5,"time":2696,"open":2526,"high":1206,"low":1230,"close":121},"2024-02-08",{"symbol":5,"time":2698,"open":1080,"high":1080,"low":103,"close":1620},"2024-02-07",{"symbol":5,"time":2700,"open":1276,"high":1491,"low":1477,"close":121},"2024-02-06",{"symbol":5,"time":2702,"open":1238,"high":1641,"low":437,"close":2517},"2024-02-05",{"symbol":5,"time":2704,"open":2560,"high":198,"low":2532,"close":1619},"2024-02-02",{"symbol":5,"time":2706,"open":2667,"high":1270,"low":183,"close":1270},"2024-02-01",{"symbol":5,"time":2708,"open":1270,"high":2709,"low":1121,"close":1609},"2024-01-31",29.16,{"symbol":5,"time":2711,"open":1264,"high":1250,"low":2664,"close":2712},"2024-01-30",29.15,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":148,"close":1490},"2024-01-29",30,30.01,{"symbol":5,"time":2718,"open":141,"high":173,"low":141,"close":2715},"2024-01-26",{"symbol":5,"time":2720,"open":2584,"high":2716,"low":426,"close":128},"2024-01-25",{"symbol":5,"time":2722,"open":120,"high":1664,"low":119,"close":2588},"2024-01-24",{"symbol":5,"time":2724,"open":2725,"high":2584,"low":220,"close":143},"2024-01-23",29.17,{"symbol":5,"time":2727,"open":2728,"high":2588,"low":148,"close":1615},"2024-01-22",29.3,{"symbol":5,"time":2730,"open":1133,"high":163,"low":1632,"close":220},"2024-01-19",{"symbol":5,"time":2732,"open":1633,"high":1633,"low":2532,"close":189},"2024-01-18",{"symbol":5,"time":2734,"open":1607,"high":1244,"low":2532,"close":189},"2024-01-17",{"symbol":5,"time":2736,"open":426,"high":2588,"low":1608,"close":2664},"2024-01-16",{"symbol":5,"time":2738,"open":1672,"high":2739,"low":128,"close":1661},"2024-01-12",30.18,{"symbol":5,"time":2741,"open":2742,"high":2743,"low":2620,"close":2715},"2024-01-11",30.46,30.6,{"symbol":5,"time":2745,"open":173,"high":2746,"low":126,"close":2747},"2024-01-10",30.41,30.34,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2495,"close":173},"2024-01-09",30.7,30.82,{"symbol":5,"time":2753,"open":2495,"high":2754,"low":2615,"close":2488},"2024-01-08",31.09,{"symbol":5,"time":2756,"open":114,"high":2593,"low":119,"close":154},"2024-01-05",{"symbol":5,"time":2758,"open":2620,"high":1665,"low":427,"close":2507},"2024-01-04",{"symbol":5,"time":2760,"open":2584,"high":126,"low":1495,"close":2761},"2024-01-03",29.9,{"symbol":5,"time":2763,"open":2620,"high":2764,"low":2584,"close":1644},"2024-01-02",30.07,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":94,"close":2583},"2023-12-29",30.17,30.33,{"symbol":5,"time":2770,"open":2650,"high":2611,"low":154,"close":2739},"2023-12-28",{"symbol":5,"time":2772,"open":2579,"high":100,"low":2773,"close":2611},"2023-12-27",30.21,{"symbol":5,"time":2775,"open":2495,"high":2647,"low":178,"close":2746},"2023-12-26",{"symbol":5,"time":2777,"open":2593,"high":2778,"low":2764,"close":2739},"2023-12-22",30.48,{"symbol":5,"time":2780,"open":2615,"high":2593,"low":1671,"close":2495},"2023-12-21",{"symbol":5,"time":2782,"open":2767,"high":2598,"low":175,"close":175},"2023-12-20",{"symbol":5,"time":2784,"open":2742,"high":2785,"low":2593,"close":2786},"2023-12-19",30.68,30.28,{"symbol":5,"time":2788,"open":2785,"high":2789,"low":2790,"close":2790},"2023-12-18",30.81,30.26,{"symbol":5,"time":2792,"open":2642,"high":2634,"low":2747,"close":2793},"2023-12-15",30.78,{"symbol":5,"time":2795,"open":2623,"high":60,"low":2623,"close":2642},"2023-12-14",{"symbol":5,"time":2797,"open":2500,"high":2747,"low":2798,"close":2650},"2023-12-13",29.78,{"symbol":5,"time":2800,"open":2593,"high":2778,"low":2650,"close":2500},"2023-12-12",{"symbol":5,"time":2802,"open":2761,"high":2592,"low":131,"close":2598},"2023-12-11",{"symbol":5,"time":2804,"open":149,"high":2580,"low":2573,"close":125},"2023-12-08",{"symbol":5,"time":2806,"open":1609,"high":116,"low":1609,"close":2653},"2023-12-07",{"symbol":5,"time":2808,"open":2664,"high":148,"low":2532,"close":1229},"2023-12-06",{"symbol":5,"time":2810,"open":1244,"high":2709,"low":1233,"close":1126},"2023-12-05",{"symbol":5,"time":2812,"open":1490,"high":133,"low":1270,"close":1245},"2023-12-04",{"symbol":5,"time":2814,"open":162,"high":2511,"low":1491,"close":426},"2023-12-01",{"symbol":5,"time":2816,"open":1505,"high":2817,"low":2818,"close":163},"2023-11-30",29.38,29.02,{"symbol":5,"time":2820,"open":1255,"high":2573,"low":1126,"close":170},"2023-11-29",{"symbol":5,"time":2822,"open":1480,"high":1619,"low":2689,"close":115},"2023-11-28",{"symbol":5,"time":2824,"open":222,"high":1616,"low":1094,"close":192},"2023-11-27",{"symbol":5,"time":2826,"open":1135,"high":1249,"low":1480,"close":115},"2023-11-24",{"symbol":5,"time":2828,"open":2829,"high":1666,"low":2690,"close":2667},"2023-11-22",28.46,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":1097,"close":2834},"2023-11-21",28.06,28.11,27.87,{"symbol":5,"time":2836,"open":2527,"high":1080,"low":103,"close":1207},"2023-11-20",{"symbol":5,"time":2838,"open":1276,"high":1128,"low":179,"close":164},"2023-11-17",{"symbol":5,"time":2840,"open":1260,"high":1641,"low":1230,"close":1210},"2023-11-16",{"symbol":5,"time":2842,"open":121,"high":1126,"low":1094,"close":1260},"2023-11-15",{"symbol":5,"time":2844,"open":1212,"high":192,"low":1110,"close":1205},"2023-11-14",{"symbol":5,"time":2846,"open":2538,"high":1207,"low":1221,"close":1100},"2023-11-13",{"symbol":5,"time":2848,"open":2849,"high":1221,"low":1151,"close":1221},"2023-11-10",27.17,{"symbol":5,"time":2851,"open":433,"high":1139,"low":1066,"close":1303},"2023-11-09",{"symbol":5,"time":2853,"open":213,"high":2854,"low":1123,"close":2855},"2023-11-08",27.48,27.21,{"symbol":5,"time":2857,"open":2542,"high":1483,"low":1180,"close":208},"2023-11-07",{"symbol":5,"time":2859,"open":432,"high":1081,"low":1178,"close":208},"2023-11-06",{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2864,"close":2865},"2023-11-03",26.99,27.54,26.96,27.42,{"symbol":5,"time":2867,"open":1155,"high":1118,"low":1050,"close":1155},"2023-11-02",{"symbol":5,"time":2869,"open":1517,"high":231,"low":2870,"close":1169},"2023-11-01",26.22,{"symbol":5,"time":2872,"open":408,"high":1174,"low":1406,"close":1046},"2023-10-31",{"symbol":5,"time":2874,"open":237,"high":1046,"low":974,"close":1319},"2023-10-30",{"symbol":5,"time":2876,"open":1411,"high":2877,"low":1352,"close":2878},"2023-10-27",26.29,25.84,{"symbol":5,"time":2880,"open":237,"high":2881,"low":232,"close":1053},"2023-10-26",26.35,{"symbol":5,"time":2883,"open":237,"high":1411,"low":974,"close":1138},"2023-10-25",{"symbol":5,"time":2885,"open":2886,"high":2887,"low":969,"close":1319},"2023-10-24",26.07,26.25,{"symbol":5,"time":2889,"open":1056,"high":2890,"low":1364,"close":1368},"2023-10-23",26.21,{"symbol":5,"time":2892,"open":1518,"high":233,"low":237,"close":408},"2023-10-20",{"symbol":5,"time":2894,"open":1118,"high":1116,"low":2881,"close":197},"2023-10-19",{"symbol":5,"time":2896,"open":421,"high":2897,"low":2898,"close":438},"2023-10-18",27.24,26.82,{"symbol":5,"time":2900,"open":415,"high":2897,"low":1050,"close":1116},"2023-10-17",{"symbol":5,"time":2902,"open":436,"high":1118,"low":441,"close":421},"2023-10-16",{"symbol":5,"time":2904,"open":1061,"high":1159,"low":1174,"close":207},"2023-10-13",{"symbol":5,"time":2906,"open":1304,"high":421,"low":1042,"close":2907},"2023-10-12",26.75,{"symbol":5,"time":2909,"open":1316,"high":1184,"low":1296,"close":1304},"2023-10-11",{"symbol":5,"time":2911,"open":409,"high":1316,"low":2890,"close":2912},"2023-10-10",26.43,{"symbol":5,"time":2914,"open":422,"high":2915,"low":1351,"close":1410},"2023-10-09",26.23,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":963,"close":974},"2023-10-06",26.09,26.18,{"symbol":5,"time":2921,"open":422,"high":2922,"low":422,"close":2915},"2023-10-05",26.38,{"symbol":5,"time":2924,"open":2870,"high":2870,"low":2925,"close":423},"2023-10-04",25.83,{"symbol":5,"time":2927,"open":2928,"high":420,"low":1138,"close":2929},"2023-10-03",26.14,26.13,{"symbol":5,"time":2931,"open":970,"high":423,"low":1363,"close":1352},"2023-10-02",{"symbol":5,"time":2933,"open":963,"high":1053,"low":1352,"close":2934},"2023-09-29",25.7,{"symbol":5,"time":2936,"open":1457,"high":2925,"low":1407,"close":279},"2023-09-28",{"symbol":5,"time":2938,"open":1356,"high":230,"low":279,"close":970},"2023-09-27",{"symbol":5,"time":2940,"open":2941,"high":2890,"low":2934,"close":416},"2023-09-26",26.12,{"symbol":5,"time":2943,"open":2919,"high":225,"low":1052,"close":417},"2023-09-25",{"symbol":5,"time":2945,"open":225,"high":2946,"low":2907,"close":2947},"2023-09-22",27.06,26.77,{"symbol":5,"time":2949,"open":2946,"high":2897,"low":1154,"close":227},"2023-09-21",[2951,2957,2962,2967,2972,2977,2982,2987,2992,2997,3002,3007,3012,3017,3021,3026,3031,3036,3041,3046,3051,3054,3059,3063,3068,3073,3078,3083,3088,3093,3098,3103,3108,3113,3118,3123,3128,3133,3138,3143,3148,3153,3158,3163,3168,3173,3178,3183,3188,3193,3198,3203,3208,3213,3217,3222,3226,3231,3236,3240,3244,3249,3254,3259,3264,3269,3274,3279,3284,3289,3294,3299,3303,3308,3313,3317,3322,3327,3331,3336,3341,3346,3351,3356,3361,3366,3370,3375,3380,3385,3389,3393,3398,3403,3407,3412,3417,3422,3427,3432,3437,3442,3447,3452,3457,3462,3467,3471,3476,3481,3486,3491,3496,3501,3506,3511,3516,3521,3526,3531,3536,3541,3546,3551,3556,3561,3566,3571,3576,3581,3586,3591,3596,3601,3606,3611,3616,3621,3626,3631,3636,3641,3646,3651,3656,3661,3666,3671,3676,3681,3686,3690,3695,3700,3705,3710,3715,3720,3725,3729,3734,3738,3743,3748,3753,3758,3763,3768,3772,3775,3780,3785,3789,3793,3796,3800,3804,3809,3812,3817,3822,3827,3832,3836,3841,3846,3850,3854,3858,3863,3868,3873,3877,3882,3886,3891,3896,3901,3906,3911,3915,3920,3925,3930,3935,3940,3945,3950,3955,3959,3963,3968,3971,3976,3981,3986,3991,3995,3997,4001,4006,4011,4015,4020,4024,4029,4034,4039,4042,4047,4052,4057,4062,4065,4070,4075,4080,4084,4089,4093,4098,4102,4107,4112,4117,4122,4127,4132,4137,4141,4145,4149,4154,4159,4164,4169,4174,4179,4184,4189,4194,4198,4203,4208,4213,4218,4222],{"symbol":2952,"time":17,"open":2953,"high":2954,"low":2955,"close":2956},"SPY",761.31,762,757.97,761.69,{"symbol":2952,"time":23,"open":2958,"high":2959,"low":2960,"close":2961},763.15,763.57,759.96,762.6,{"symbol":2952,"time":29,"open":2963,"high":2964,"low":2965,"close":2966},759.5,761.67,749.6,754.05,{"symbol":2952,"time":35,"open":2968,"high":2969,"low":2970,"close":2971},760.12,760.35,756.15,757.39,{"symbol":2952,"time":41,"open":2973,"high":2974,"low":2975,"close":2976},759,763.52,757.93,760.88,{"symbol":2952,"time":47,"open":2978,"high":2979,"low":2980,"close":2981},764.72,766.38,763.6,764.29,{"symbol":2952,"time":53,"open":2983,"high":2984,"low":2985,"close":2986},758.03,760.11,756.64,757.83,{"symbol":2952,"time":59,"open":2988,"high":2989,"low":2990,"close":2991},764.08,764.47,760.94,762.4,{"symbol":2952,"time":63,"open":2993,"high":2994,"low":2995,"close":2996},769.07,769.7,765.14,765.96,{"symbol":2952,"time":68,"open":2998,"high":2999,"low":3000,"close":3001},772.01,772.87,769,770.19,{"symbol":2952,"time":74,"open":3003,"high":3004,"low":3005,"close":3006},767.9,774.03,767.45,773.17,{"symbol":2952,"time":80,"open":3008,"high":3009,"low":3010,"close":3011},762.45,766.43,761.73,765.16,{"symbol":2952,"time":85,"open":3013,"high":3014,"low":3015,"close":3016},762.01,764.67,759.48,761.78,{"symbol":2952,"time":90,"open":3018,"high":3019,"low":2978,"close":3020},767.33,768,767.05,{"symbol":2952,"time":96,"open":3022,"high":3023,"low":3024,"close":3025},771.76,775.3,768.31,769.35,{"symbol":2952,"time":102,"open":3027,"high":3028,"low":3029,"close":3030},768.5,772.36,767.16,771.1,{"symbol":2952,"time":107,"open":3032,"high":3033,"low":3034,"close":3035},764.73,767.35,763.93,766.08,{"symbol":2952,"time":112,"open":3037,"high":3038,"low":3039,"close":3040},766.16,766.78,763.05,765.91,{"symbol":2952,"time":118,"open":3042,"high":3043,"low":3044,"close":3045},764.78,765.22,762.08,763.47,{"symbol":2952,"time":124,"open":3047,"high":3048,"low":3049,"close":3050},766.05,767.85,764.17,765.72,{"symbol":2952,"time":130,"open":2996,"high":3052,"low":3053,"close":2961},768.15,762.04,{"symbol":2952,"time":135,"open":3055,"high":3056,"low":3057,"close":3058},770.36,772.47,768.1,769.06,{"symbol":2952,"time":140,"open":3060,"high":3061,"low":3062,"close":3005},768.7,769.5,766.92,{"symbol":2952,"time":146,"open":3064,"high":3065,"low":3066,"close":3067},776.18,776.78,772.51,772.67,{"symbol":2952,"time":151,"open":3069,"high":3070,"low":3071,"close":3072},778.54,778.8,775.43,776.34,{"symbol":2952,"time":157,"open":3074,"high":3075,"low":3076,"close":3077},774.87,779.37,774.11,777.88,{"symbol":2952,"time":161,"open":3079,"high":3080,"low":3081,"close":3082},774.71,774.9,771.28,772.49,{"symbol":2952,"time":167,"open":3084,"high":3085,"low":3086,"close":3087},774.53,774.61,769.2,770.56,{"symbol":2952,"time":172,"open":3089,"high":3090,"low":3091,"close":3092},772.6,775.05,771.62,773.03,{"symbol":2952,"time":177,"open":3094,"high":3095,"low":3096,"close":3097},771.02,773.92,769.61,773.26,{"symbol":2952,"time":182,"open":3099,"high":3100,"low":3101,"close":3102},770.21,771.82,767.46,768.56,{"symbol":2952,"time":188,"open":3104,"high":3105,"low":3106,"close":3107},775.85,776.85,769.51,769.79,{"symbol":2952,"time":194,"open":3109,"high":3110,"low":3111,"close":3112},760.63,773.41,760.52,771.33,{"symbol":2952,"time":200,"open":3114,"high":3115,"low":3116,"close":3117},749.44,758.58,748.8,757.67,{"symbol":2952,"time":206,"open":3119,"high":3120,"low":3121,"close":3122},744.68,748.9,737.68,747.03,{"symbol":2952,"time":212,"open":3124,"high":3125,"low":3126,"close":3127},736.05,742.45,734.59,741.69,{"symbol":2952,"time":218,"open":3129,"high":3130,"low":3131,"close":3132},739.97,742.68,729.1,729.46,{"symbol":2952,"time":224,"open":3134,"high":3135,"low":3136,"close":3137},739.19,742.79,735.98,740.86,{"symbol":2952,"time":229,"open":3139,"high":3140,"low":3141,"close":3142},744.91,745.53,735.87,739.09,{"symbol":2952,"time":235,"open":3144,"high":3145,"low":3146,"close":3147},738.51,743.72,737.29,738.93,{"symbol":2952,"time":241,"open":3149,"high":3150,"low":3151,"close":3152},739.37,742.56,735.21,738.18,{"symbol":2952,"time":247,"open":3154,"high":3155,"low":3156,"close":3157},746.62,750.02,746.37,747.41,{"symbol":2952,"time":252,"open":3159,"high":3160,"low":3161,"close":3162},746.29,749.04,744.18,748.28,{"symbol":2952,"time":257,"open":3164,"high":3165,"low":3166,"close":3167},747.06,748.73,741.51,742.09,{"symbol":2952,"time":263,"open":3169,"high":3170,"low":3171,"close":3172},742.08,747.29,740.8,743.29,{"symbol":2952,"time":267,"open":3174,"high":3175,"low":3176,"close":3177},752.76,754.57,747.88,750.72,{"symbol":2952,"time":273,"open":3179,"high":3180,"low":3181,"close":3182},754.24,755.58,750.2,754.81,{"symbol":2952,"time":278,"open":3184,"high":3185,"low":3186,"close":3187},750.91,753.34,748.66,751.83,{"symbol":2952,"time":283,"open":3189,"high":3190,"low":3191,"close":3192},752.47,753.91,748,749.17,{"symbol":2952,"time":287,"open":3194,"high":3195,"low":3196,"close":3197},752.05,755.42,748.1,754.95,{"symbol":2952,"time":292,"open":3199,"high":3200,"low":3201,"close":3202},747.35,751.97,745.59,751.71,{"symbol":2952,"time":297,"open":3204,"high":3205,"low":3206,"close":3207},743.16,746.15,739.51,745.4,{"symbol":2952,"time":303,"open":3209,"high":3210,"low":3211,"close":3212},750.22,750.96,745.21,747.71,{"symbol":2952,"time":309,"open":3214,"high":3215,"low":3157,"close":3216},748.74,752.41,751.28,{"symbol":2952,"time":315,"open":3218,"high":3219,"low":3220,"close":3221},747.4,751.31,740.03,744.78,{"symbol":2952,"time":320,"open":3223,"high":3114,"low":3224,"close":3225},745,742.38,745.76,{"symbol":2952,"time":325,"open":3227,"high":3228,"low":3229,"close":3230},741.29,748.02,740.89,746.77,{"symbol":2952,"time":331,"open":3232,"high":3233,"low":3234,"close":3235},736.53,741.56,732.09,741,{"symbol":2952,"time":337,"open":3237,"high":3232,"low":3238,"close":3239},728.95,716.58,728.99,{"symbol":2952,"time":341,"open":3241,"high":3149,"low":3242,"close":3243},738.91,729.6,734.3,{"symbol":2952,"time":347,"open":3245,"high":3246,"low":3247,"close":3248},735.17,739.95,730.84,733.24,{"symbol":2952,"time":353,"open":3250,"high":3251,"low":3252,"close":3253},733.81,739.63,732.3,733.58,{"symbol":2952,"time":359,"open":3255,"high":3256,"low":3257,"close":3258},747.7,750.18,743.13,744.39,{"symbol":2952,"time":364,"open":3260,"high":3261,"low":3262,"close":3263},747.76,748.23,743.86,746.74,{"symbol":2952,"time":368,"open":3265,"high":3266,"low":3267,"close":3268},751.29,752.15,739.22,740.96,{"symbol":2952,"time":372,"open":3270,"high":3271,"low":3272,"close":3273},754.55,755.44,749.88,750.33,{"symbol":2952,"time":376,"open":3275,"high":3276,"low":3277,"close":3278},751.85,756.68,751.76,754.83,{"symbol":2952,"time":381,"open":3280,"high":3281,"low":3282,"close":3283},740.71,744.44,735.03,741.75,{"symbol":2952,"time":385,"open":3285,"high":3286,"low":3287,"close":3288},728.76,740,724.41,737.76,{"symbol":2952,"time":390,"open":3290,"high":3291,"low":3292,"close":3293},733.39,738.38,725.33,725.43,{"symbol":2952,"time":396,"open":3295,"high":3296,"low":3297,"close":3298},743.63,746.9,722.59,737.05,{"symbol":2952,"time":402,"open":3300,"high":3301,"low":3302,"close":3267},743.36,745.34,738.19,{"symbol":2952,"time":407,"open":3304,"high":3305,"low":3306,"close":3307},752.31,752.82,735.53,737.55,{"symbol":2952,"time":413,"open":3309,"high":3310,"low":3311,"close":3312},752.1,758.31,751.47,757.09,{"symbol":2952,"time":419,"open":3314,"high":3315,"low":3316,"close":3179},758.15,758.8,753.57,{"symbol":2952,"time":425,"open":3318,"high":3319,"low":3320,"close":3321},757.03,760.4,756.75,759.57,{"symbol":2952,"time":431,"open":3323,"high":3324,"low":3325,"close":3326},755.36,760.28,754.69,758.54,{"symbol":2952,"time":435,"open":3328,"high":3329,"low":3325,"close":3330},755.9,758.08,756.48,{"symbol":2952,"time":440,"open":3332,"high":3333,"low":3334,"close":3335},750.25,755.15,749.23,754.6,{"symbol":2952,"time":445,"open":3337,"high":3338,"low":3339,"close":3340},750.88,751.38,748.22,750.46,{"symbol":2952,"time":449,"open":3342,"high":3343,"low":3344,"close":3345},750.01,752.13,748.37,750.59,{"symbol":2952,"time":454,"open":3347,"high":3348,"low":3349,"close":3350},746.24,748.94,744.48,745.64,{"symbol":2952,"time":457,"open":3352,"high":3353,"low":3354,"close":3355},738.64,744.87,737.03,742.72,{"symbol":2952,"time":462,"open":3357,"high":3358,"low":3359,"close":3360},735.71,741.87,733.89,741.25,{"symbol":2952,"time":468,"open":3362,"high":3363,"low":3364,"close":3365},734.78,737.65,731.53,733.73,{"symbol":2952,"time":474,"open":3367,"high":3368,"low":3290,"close":3369},739.83,741.42,738.65,{"symbol":2952,"time":480,"open":3371,"high":3372,"low":3373,"close":3374},741.79,743.46,737.96,739.17,{"symbol":2952,"time":485,"open":3376,"high":3377,"low":3378,"close":3379},743.65,749.53,743.56,748.17,{"symbol":2952,"time":491,"open":3381,"high":3382,"low":3383,"close":3384},738.47,743.91,735.47,742.31,{"symbol":2952,"time":495,"open":3386,"high":3387,"low":3388,"close":3152},736.89,738.84,731.83,{"symbol":2952,"time":500,"open":3390,"high":3391,"low":3390,"close":3392},736.45,740.79,739.3,{"symbol":2952,"time":504,"open":3394,"high":3395,"low":3396,"close":3397},734.93,738.08,734.57,737.62,{"symbol":2952,"time":507,"open":3399,"high":3400,"low":3401,"close":3402},735.05,736.13,729.75,731.58,{"symbol":2952,"time":512,"open":3404,"high":3126,"low":3405,"close":3406},728.16,727.82,733.83,{"symbol":2952,"time":517,"open":3408,"high":3409,"low":3410,"close":3411},721.77,725.04,721.49,723.77,{"symbol":2952,"time":522,"open":3413,"high":3414,"low":3415,"close":3416},720.07,722.12,714.99,718.01,{"symbol":2952,"time":527,"open":3418,"high":3419,"low":3420,"close":3421},721.25,724.87,720.47,720.65,{"symbol":2952,"time":533,"open":3423,"high":3424,"low":3425,"close":3426},714.63,719.79,710.45,718.66,{"symbol":2952,"time":538,"open":3428,"high":3429,"low":3430,"close":3431},711,712.2,708.37,711.58,{"symbol":2952,"time":544,"open":3433,"high":3434,"low":3435,"close":3436},711.82,712.88,709.25,711.69,{"symbol":2952,"time":550,"open":3438,"high":3439,"low":3440,"close":3441},713.17,715.63,712.3,715.17,{"symbol":2952,"time":556,"open":3443,"high":3444,"low":3445,"close":3446},710.75,714.47,709.01,713.94,{"symbol":2952,"time":560,"open":3448,"high":3449,"low":3450,"close":3451},709.5,712.36,702.28,708.45,{"symbol":2952,"time":565,"open":3453,"high":3454,"low":3455,"close":3456},709.15,711.45,708.22,711.21,{"symbol":2952,"time":569,"open":3458,"high":3459,"low":3460,"close":3461},710.28,711.28,702.64,704.08,{"symbol":2952,"time":574,"open":3463,"high":3464,"low":3465,"close":3466},708.78,709.91,706.14,708.72,{"symbol":2952,"time":578,"open":3465,"high":3468,"low":3469,"close":3470},712.39,705.76,710.14,{"symbol":2952,"time":583,"open":3472,"high":3473,"low":3474,"close":3475},701.06,702.78,698.53,701.66,{"symbol":2952,"time":588,"open":3477,"high":3478,"low":3479,"close":3480},695.26,700.28,694.2,699.94,{"symbol":2952,"time":594,"open":3482,"high":3483,"low":3484,"close":3485},687.69,694.58,687.66,694.46,{"symbol":2952,"time":600,"open":3487,"high":3488,"low":3489,"close":3490},677.41,686.3,676.58,686.1,{"symbol":2952,"time":604,"open":3492,"high":3493,"low":3494,"close":3495},681.32,682.03,678.45,679.46,{"symbol":2952,"time":610,"open":3497,"high":3498,"low":3499,"close":3500},674.84,681.16,673.77,679.91,{"symbol":2952,"time":615,"open":3502,"high":3503,"low":3504,"close":3505},676.39,677.08,671.46,676.01,{"symbol":2952,"time":620,"open":3507,"high":3508,"low":3509,"close":3510},656.65,659.61,651.06,659.22,{"symbol":2952,"time":624,"open":3512,"high":3513,"low":3514,"close":3515},655.86,659.72,655.52,658.93,{"symbol":2952,"time":629,"open":3517,"high":3518,"low":3519,"close":3520},646.42,658.2,645.11,655.83,{"symbol":2952,"time":633,"open":3522,"high":3523,"low":3524,"close":3525},653.9,658.52,653,655.24,{"symbol":2952,"time":638,"open":3527,"high":3528,"low":3529,"close":3530},638.94,651.54,637.98,650.34,{"symbol":2952,"time":643,"open":3532,"high":3533,"low":3534,"close":3535},640.11,640.37,629.28,631.97,{"symbol":2952,"time":648,"open":3537,"high":3538,"low":3539,"close":3540},642.5,642.66,633.11,634.09,{"symbol":2952,"time":654,"open":3542,"high":3543,"low":3544,"close":3545},652.06,654.85,644.82,645.09,{"symbol":2952,"time":657,"open":3547,"high":3548,"low":3549,"close":3550},658.67,660.89,654.24,656.82,{"symbol":2952,"time":662,"open":3552,"high":3553,"low":3554,"close":3555},651.32,657.03,649.88,653.18,{"symbol":2952,"time":667,"open":3557,"high":3558,"low":3559,"close":3560},658.07,662.62,653.94,655.38,{"symbol":2952,"time":671,"open":3562,"high":3563,"low":3564,"close":3565},656.51,656.69,644.72,648.57,{"symbol":2952,"time":677,"open":3567,"high":3568,"low":3569,"close":3570},656.97,662.98,655.17,659.8,{"symbol":2952,"time":681,"open":3572,"high":3573,"low":3574,"close":3575},668.36,669.72,661.19,661.43,{"symbol":2952,"time":687,"open":3577,"high":3578,"low":3579,"close":3580},672.39,674.44,669.7,670.79,{"symbol":2952,"time":691,"open":3582,"high":3583,"low":3584,"close":3585},668.38,672.07,667.12,669.03,{"symbol":2952,"time":696,"open":3587,"high":3588,"low":3589,"close":3590},669.27,672.34,661.36,662.29,{"symbol":2952,"time":701,"open":3592,"high":3593,"low":3594,"close":3595},671.16,671.65,665.87,666.06,{"symbol":2952,"time":705,"open":3597,"high":3598,"low":3599,"close":3600},677.58,680.08,673.34,676.33,{"symbol":2952,"time":709,"open":3602,"high":3603,"low":3604,"close":3605},677.72,683.36,674.76,677.18,{"symbol":2952,"time":715,"open":3607,"high":3608,"low":3609,"close":3610},666.39,679.92,662.39,678.27,{"symbol":2952,"time":719,"open":3612,"high":3613,"low":3614,"close":3615},673.41,676.11,669.76,672.38,{"symbol":2952,"time":722,"open":3617,"high":3618,"low":3619,"close":3620},682.08,685.53,675.61,681.31,{"symbol":2952,"time":725,"open":3622,"high":3623,"low":3624,"close":3625},681.63,687.09,679.62,685.13,{"symbol":2952,"time":727,"open":3627,"high":3628,"low":3629,"close":3630},675.06,682.61,669.66,680.33,{"symbol":2952,"time":730,"open":3632,"high":3633,"low":3634,"close":3635},678.7,688.62,678.02,686.38,{"symbol":2952,"time":733,"open":3637,"high":3638,"low":3639,"close":3640},683.09,686.86,681.64,685.99,{"symbol":2952,"time":736,"open":3642,"high":3643,"low":3644,"close":3645},693.28,693.3,684.35,689.3,{"symbol":2952,"time":740,"open":3647,"high":3648,"low":3649,"close":3650},690.18,693.68,690.1,693.15,{"symbol":2952,"time":744,"open":3652,"high":3653,"low":3654,"close":3655},681.9,688.35,680,687.35,{"symbol":2952,"time":749,"open":3657,"high":3658,"low":3659,"close":3660},687.83,690,680.37,682.39,{"symbol":2952,"time":752,"open":3662,"high":3663,"low":3664,"close":3665},682.32,690.06,681.73,689.43,{"symbol":2952,"time":756,"open":3667,"high":3668,"low":3669,"close":3670},683.84,686.18,681.55,684.48,{"symbol":2952,"time":760,"open":3672,"high":3673,"low":3674,"close":3675},684.02,689.15,682.83,686.29,{"symbol":2952,"time":763,"open":3677,"high":3678,"low":3679,"close":3680},680.14,684.94,675.78,682.85,{"symbol":2952,"time":767,"open":3682,"high":3683,"low":3684,"close":3685},681.69,686.28,677.52,681.75,{"symbol":2952,"time":771,"open":3687,"high":3688,"low":3659,"close":3689},694.24,695.35,681.27,{"symbol":2952,"time":774,"open":3691,"high":3692,"low":3693,"close":3694},696.39,697.14,689.18,691.96,{"symbol":2952,"time":778,"open":3696,"high":3697,"low":3698,"close":3699},694.95,696.54,691.66,692.12,{"symbol":2952,"time":783,"open":3701,"high":3702,"low":3703,"close":3704},689.42,695.87,688.34,693.95,{"symbol":2952,"time":789,"open":3706,"high":3707,"low":3708,"close":3709},681.46,692.31,680.85,690.62,{"symbol":2952,"time":792,"open":3711,"high":3712,"low":3713,"close":3714},680.94,683.69,675.79,677.62,{"symbol":2952,"time":796,"open":3716,"high":3717,"low":3718,"close":3719},690.35,691.45,681.76,686.19,{"symbol":2952,"time":800,"open":3721,"high":3722,"low":3723,"close":3724},696.21,696.96,684.03,689.53,{"symbol":2952,"time":803,"open":3726,"high":3727,"low":3701,"close":3728},689.58,696.93,695.41,{"symbol":2952,"time":808,"open":3730,"high":3731,"low":3732,"close":3733},691.79,694.21,687.12,691.97,{"symbol":2952,"time":813,"open":3691,"high":3735,"low":3736,"close":3737},697.06,684.83,694.04,{"symbol":2952,"time":816,"open":3739,"high":3740,"low":3741,"close":3742},697.05,697.84,693.94,695.42,{"symbol":2952,"time":818,"open":3744,"high":3745,"low":3746,"close":3747},694.18,696.53,693.57,695.49,{"symbol":2952,"time":820,"open":3749,"high":3750,"low":3751,"close":3752},690.49,694.13,689.92,692.73,{"symbol":2952,"time":822,"open":3754,"high":3755,"low":3756,"close":3757},688.15,690.96,687.16,689.23,{"symbol":2952,"time":826,"open":3759,"high":3760,"low":3761,"close":3762},689.85,691.13,686.92,688.98,{"symbol":2952,"time":831,"open":3764,"high":3765,"low":3766,"close":3767},679.65,688.74,678.13,685.4,{"symbol":2952,"time":836,"open":3769,"high":3770,"low":3771,"close":3597},681.49,684.77,676.57,{"symbol":2952,"time":839,"open":3773,"high":3774,"low":3649,"close":3698},693.66,694.25,{"symbol":2952,"time":844,"open":3776,"high":3777,"low":3778,"close":3779},694.57,695.45,691.25,692.24,{"symbol":2952,"time":849,"open":3781,"high":3782,"low":3783,"close":3784},691,691.72,686.04,690.36,{"symbol":2952,"time":854,"open":3747,"high":3786,"low":3787,"close":3788},696.09,691.35,693.77,{"symbol":2952,"time":856,"open":3790,"high":3786,"low":3791,"close":3792},690.68,690.63,695.16,{"symbol":2952,"time":862,"open":3791,"high":3794,"low":3693,"close":3795},695.31,694.07,{"symbol":2952,"time":865,"open":3797,"high":3709,"low":3798,"close":3799},688.82,687.49,689.51,{"symbol":2952,"time":869,"open":3801,"high":3802,"low":3803,"close":3726},692.19,693.96,689.32,{"symbol":2952,"time":874,"open":3805,"high":3806,"low":3807,"close":3808},687.93,692.32,687.78,691.81,{"symbol":2952,"time":879,"open":3810,"high":3665,"low":3635,"close":3811},686.54,687.72,{"symbol":2952,"time":884,"open":3813,"high":3814,"low":3815,"close":3816},685.71,686.87,679.82,683.17,{"symbol":2952,"time":889,"open":3818,"high":3819,"low":3820,"close":3821},687.14,687.36,681.71,681.92,{"symbol":2952,"time":895,"open":3823,"high":3824,"low":3825,"close":3826},687.45,688.56,686.58,687.01,{"symbol":2952,"time":898,"open":3828,"high":3829,"low":3830,"close":3831},687.54,689.2,686.07,687.85,{"symbol":2952,"time":902,"open":3833,"high":3698,"low":3834,"close":3835},690.64,689.27,690.31,{"symbol":2952,"time":906,"open":3837,"high":3838,"low":3839,"close":3840},687.95,690.83,687.8,690.38,{"symbol":2952,"time":911,"open":3842,"high":3843,"low":3844,"close":3845},683.92,688.2,683.87,687.96,{"symbol":2952,"time":916,"open":3847,"high":3848,"low":3849,"close":3736},683.94,685.36,680.59,{"symbol":2952,"time":922,"open":3851,"high":3852,"low":3853,"close":3849},676.59,681.09,676.47,{"symbol":2952,"time":926,"open":3855,"high":3856,"low":3857,"close":3853},677.6,680.74,674.9,{"symbol":2952,"time":931,"open":3859,"high":3860,"low":3861,"close":3862},679.89,680.44,671.2,671.4,{"symbol":2952,"time":933,"open":3864,"high":3865,"low":3866,"close":3867},679.23,681.08,674.98,678.87,{"symbol":2952,"time":938,"open":3869,"high":3870,"low":3871,"close":3872},685.74,685.76,679.25,680.73,{"symbol":2952,"time":943,"open":3874,"high":3875,"low":3876,"close":3718},688.17,688.88,679.17,{"symbol":2952,"time":949,"open":3878,"high":3879,"low":3880,"close":3881},685.14,689.25,682.17,689.17,{"symbol":2952,"time":953,"open":3883,"high":3884,"low":3620,"close":3885},682.56,688.97,687.57,{"symbol":2952,"time":957,"open":3887,"high":3888,"low":3889,"close":3890},683.15,685.39,682.59,683.04,{"symbol":2952,"time":962,"open":3892,"high":3893,"low":3894,"close":3895},686.59,686.64,681.57,683.63,{"symbol":2952,"time":968,"open":3897,"high":3898,"low":3899,"close":3900},685.47,688.39,684.58,685.69,{"symbol":2952,"time":973,"open":3902,"high":3903,"low":3904,"close":3905},685.3,685.37,681.34,684.39,{"symbol":2952,"time":976,"open":3907,"high":3908,"low":3909,"close":3910},680.57,684.91,679.69,683.89,{"symbol":2952,"time":980,"open":3821,"high":3912,"low":3913,"close":3914},683.82,679.33,681.53,{"symbol":2952,"time":984,"open":3916,"high":3917,"low":3918,"close":3919},678.81,682.99,678.74,680.27,{"symbol":2952,"time":989,"open":3921,"high":3922,"low":3923,"close":3924},680.86,683.67,680.5,683.39,{"symbol":2952,"time":991,"open":3926,"high":3927,"low":3928,"close":3929},677.63,681.7,676.72,679.68,{"symbol":2952,"time":995,"open":3931,"high":3932,"low":3933,"close":3934},668.63,676.21,664.48,675.02,{"symbol":2952,"time":1001,"open":3936,"high":3937,"low":3938,"close":3939},662.69,670.06,661.59,668.73,{"symbol":2952,"time":1006,"open":3941,"high":3942,"low":3943,"close":3944},655.05,664.55,650.85,659.03,{"symbol":2952,"time":1009,"open":3946,"high":3947,"low":3948,"close":3949},672.91,675.56,651.89,652.53,{"symbol":2952,"time":1013,"open":3951,"high":3952,"low":3953,"close":3954},660.78,667.34,658.75,662.63,{"symbol":2952,"time":1018,"open":3956,"high":3957,"low":3512,"close":3958},662.1,665.12,660.08,{"symbol":2952,"time":1023,"open":3579,"high":3960,"low":3961,"close":3962},673.71,662.17,665.67,{"symbol":2952,"time":1026,"open":3964,"high":3965,"low":3966,"close":3967},665.38,675.66,663.27,671.93,{"symbol":2952,"time":1031,"open":3923,"high":3921,"low":3969,"close":3970},670.52,672.04,{"symbol":2952,"time":1033,"open":3972,"high":3973,"low":3974,"close":3975},684.79,684.96,680.95,683.38,{"symbol":2952,"time":1037,"open":3977,"high":3978,"low":3979,"close":3980},679.95,683.57,678.73,683,{"symbol":2952,"time":1041,"open":3982,"high":3983,"low":3984,"close":3985},677.24,682.18,675.03,681.44,{"symbol":2952,"time":1045,"open":3987,"high":3988,"low":3989,"close":3990},667.91,671.08,661.21,670.97,{"symbol":2952,"time":1049,"open":3853,"high":3992,"low":3993,"close":3994},677.38,668.72,670.31,{"symbol":2952,"time":1055,"open":3866,"high":3921,"low":3996,"close":3597},674.17,{"symbol":2952,"time":1059,"open":3613,"high":3998,"low":3999,"close":4000},679.96,674.58,675.24,{"symbol":2952,"time":1063,"open":4002,"high":4003,"low":4004,"close":4005},685.67,685.8,679.94,683.34,{"symbol":2952,"time":1068,"open":4007,"high":4008,"low":4009,"close":4010},685.04,685.08,679.24,682.06,{"symbol":2952,"time":1073,"open":4012,"high":4013,"low":4014,"close":4014},683.9,685.94,679.83,{"symbol":2952,"time":1079,"open":4016,"high":4017,"low":4018,"close":4019},688.72,689.7,682.87,687.39,{"symbol":2952,"time":1084,"open":4021,"high":4022,"low":3736,"close":4023},687.05,688.91,687.06,{"symbol":2952,"time":1088,"open":4025,"high":4026,"low":4027,"close":4028},682.73,685.54,682.12,685.24,{"symbol":2952,"time":1093,"open":4030,"high":4031,"low":4032,"close":4033},676.46,678.47,675.65,677.25,{"symbol":2952,"time":1099,"open":4035,"high":4036,"low":4037,"close":4038},668.12,672.71,667.8,671.76,{"symbol":2952,"time":1103,"open":4040,"high":4040,"low":4041,"close":4037},672,663.3,{"symbol":2952,"time":1107,"open":4043,"high":4044,"low":4045,"close":4046},671.44,672.99,669.98,671.29,{"symbol":2952,"time":1112,"open":4048,"high":4049,"low":4050,"close":4051},667.32,672.21,667.27,671.3,{"symbol":2952,"time":1115,"open":4053,"high":4054,"low":4055,"close":4056},659.5,665.76,658.14,664.39,{"symbol":2952,"time":1120,"open":4058,"high":4059,"low":4060,"close":4061},666.82,668.71,657.11,660.64,{"symbol":2952,"time":1125,"open":4058,"high":4063,"low":3515,"close":4064},670.23,665.17,{"symbol":2952,"time":1131,"open":4066,"high":4067,"low":4068,"close":4069},657.17,665.83,653.17,662.23,{"symbol":2952,"time":1137,"open":4071,"high":4072,"low":4073,"close":4074},660.65,665.13,659.77,663.04,{"symbol":2952,"time":1142,"open":4076,"high":4077,"low":4078,"close":4079},672.13,673.95,652.84,653.02,{"symbol":2952,"time":1145,"open":4081,"high":4082,"low":4083,"close":3592},673.53,673.94,669.21,{"symbol":2952,"time":1149,"open":4085,"high":4086,"low":4087,"close":4088},670.25,673.21,669.42,673.11,{"symbol":2952,"time":1153,"open":4090,"high":4044,"low":4091,"close":4092},672.54,667.67,669.12,{"symbol":2952,"time":1158,"open":4094,"high":4095,"low":4096,"close":4097},671.62,672.51,669.46,671.61,{"symbol":2952,"time":1162,"open":4099,"high":4100,"low":4101,"close":4083},669.99,672.68,668.16,{"symbol":2952,"time":1165,"open":4103,"high":4104,"low":4105,"close":4106},670.45,670.57,666.78,669.22,{"symbol":2952,"time":1171,"open":4108,"high":4109,"low":4110,"close":4111},663.17,669.37,663.06,668.45,{"symbol":2952,"time":1176,"open":4113,"high":4114,"low":4115,"close":4116},662.93,666.65,661.61,666.18,{"symbol":2952,"time":1182,"open":4118,"high":4119,"low":4120,"close":4121},664.36,665.28,661.86,663.68,{"symbol":2952,"time":1187,"open":4123,"high":4124,"low":4125,"close":4126},659.51,662.37,657.88,661.82,{"symbol":2952,"time":1190,"open":4128,"high":4129,"low":4130,"close":4131},657.94,659.41,654.41,658.05,{"symbol":2952,"time":1194,"open":4133,"high":4134,"low":4135,"close":4136},664.51,664.61,659.67,661.1,{"symbol":2952,"time":1197,"open":4138,"high":3952,"low":4139,"close":4140},666.72,661.98,663.21,{"symbol":2952,"time":1201,"open":4142,"high":4143,"low":3961,"close":4144},662.2,667.29,666.84,{"symbol":2952,"time":1204,"open":4146,"high":3942,"low":4147,"close":4148},662.33,660.37,663.7,{"symbol":2952,"time":1209,"open":4150,"high":4151,"low":4152,"close":4153},661.89,664.89,660.27,662.26,{"symbol":2952,"time":1214,"open":4155,"high":4156,"low":4157,"close":4158},660.01,661.72,654.3,659.18,{"symbol":2952,"time":1219,"open":4160,"high":4161,"low":4162,"close":4163},661.47,661.78,659.21,660,{"symbol":2952,"time":1224,"open":4165,"high":4166,"low":4167,"close":4168},659.64,661.04,659.34,660.91,{"symbol":2952,"time":1228,"open":4170,"high":4171,"low":4172,"close":4173},657.6,659.11,656.9,657.41,{"symbol":2952,"time":1232,"open":4175,"high":4176,"low":4177,"close":4178},654.18,658.33,653.59,657.63,{"symbol":2952,"time":1236,"open":4180,"high":4181,"low":4182,"close":4183},653.62,654.55,650.63,652.21,{"symbol":2952,"time":1241,"open":4185,"high":4186,"low":4187,"close":4188},648.97,650.86,647.22,650.33,{"symbol":2952,"time":1247,"open":4190,"high":4191,"low":4192,"close":4193},648.62,649.84,647.23,648.83,{"symbol":2952,"time":1252,"open":4195,"high":4183,"low":4196,"close":4197},651.48,643.33,647.24,{"symbol":2952,"time":1257,"open":4199,"high":4200,"low":4201,"close":4202},644.42,649.15,643.51,649.12,{"symbol":2952,"time":1262,"open":4204,"high":4205,"low":4206,"close":4207},642.67,644.21,640.46,643.74,{"symbol":2952,"time":1267,"open":4209,"high":4210,"low":4211,"close":4212},637.5,640.49,634.92,640.27,{"symbol":2952,"time":1272,"open":4214,"high":4215,"low":4216,"close":4217},647.47,647.84,643.14,645.05,{"symbol":2952,"time":1275,"open":4197,"high":4219,"low":4220,"close":4221},649.48,645.34,648.92,{"symbol":2952,"time":1278,"open":4223,"high":4224,"low":4199,"close":4225},644.57,647.37,646.63,[4227,4232,4235,4239,4241,4244,4247,4249,4252,4254,4255,4257,4259,4261,4263,4265,4267,4269,4271,4274,4276,4278,4280,4282,4284,4286,4288,4290,4292,4294,4296,4298,4300,4301,4303,4305,4307,4309,4311,4313,4315,4317,4319,4321,4323,4324,4326,4328,4330],{"time":80,"symbol":5,"current_signal":4228,"signal_change":4228,"signal_type":4229,"trading_system":4230,"datetime":4231},"True","BULLISH","MACD","2026-09-02 00:00:00",{"time":96,"symbol":5,"current_signal":4228,"signal_change":4228,"signal_type":4229,"trading_system":4233,"datetime":4234},"ADX","2026-08-28 00:00:00",{"time":102,"symbol":5,"current_signal":4236,"signal_change":4228,"signal_type":4237,"trading_system":4233,"datetime":4238},"False","BEARISH","2026-08-27 00:00:00",{"time":130,"symbol":5,"current_signal":4236,"signal_change":4228,"signal_type":4237,"trading_system":4230,"datetime":4240},"2026-08-20 00:00:00",{"time":224,"symbol":5,"current_signal":4228,"signal_change":4228,"signal_type":4229,"trading_system":4242,"datetime":4243},"MA","2026-07-28 00:00:00",{"time":241,"symbol":5,"current_signal":4236,"signal_change":4228,"signal_type":4237,"trading_system":4245,"datetime":4246},"RSI","2026-07-23 00:00:00",{"time":278,"symbol":5,"current_signal":4236,"signal_change":4228,"signal_type":4237,"trading_system":4242,"datetime":4248},"2026-07-14 00:00:00",{"time":283,"symbol":5,"current_signal":4228,"signal_change":4228,"signal_type":4229,"trading_system":4250,"datetime":4251},"CCI","2026-07-13 00:00:00",{"time":292,"symbol":5,"current_signal":4228,"signal_change":4228,"signal_type":4229,"trading_system":4233,"datetime":4253},"2026-07-09 00:00:00",{"time":292,"symbol":5,"current_signal":4228,"signal_change":4228,"signal_type":4229,"trading_system":4230,"datetime":4253},{"time":303,"symbol":5,"current_signal":4228,"signal_change":4228,"signal_type":4229,"trading_system":4245,"datetime":4256},"2026-07-07 00:00:00",{"time":364,"symbol":5,"current_signal":4236,"signal_change":4228,"signal_type":4237,"trading_system":4250,"datetime":4258},"2026-06-18 00:00:00",{"time":368,"symbol":5,"current_signal":4236,"signal_change":4228,"signal_type":4237,"trading_system":4233,"datetime":4260},"2026-06-17 00:00:00",{"time":396,"symbol":5,"current_signal":4236,"signal_change":4228,"signal_type":4237,"trading_system":4230,"datetime":4262},"2026-06-09 00:00:00",{"time":454,"symbol":5,"current_signal":4228,"signal_change":4228,"signal_type":4229,"trading_system":4230,"datetime":4264},"2026-05-22 00:00:00",{"time":485,"symbol":5,"current_signal":4236,"signal_change":4228,"signal_type":4237,"trading_system":4230,"datetime":4266},"2026-05-14 00:00:00",{"time":527,"symbol":5,"current_signal":4236,"signal_change":4228,"signal_type":4237,"trading_system":4245,"datetime":4268},"2026-05-01 00:00:00",{"time":565,"symbol":5,"current_signal":4228,"signal_change":4228,"signal_type":4229,"trading_system":4233,"datetime":4270},"2026-04-22 00:00:00",{"time":569,"symbol":5,"current_signal":4228,"signal_change":4228,"signal_type":4229,"trading_system":4272,"datetime":4273},"BollingerBands","2026-04-21 00:00:00",{"time":583,"symbol":5,"current_signal":4228,"signal_change":4228,"signal_type":4229,"trading_system":4242,"datetime":4275},"2026-04-16 00:00:00",{"time":594,"symbol":5,"current_signal":4228,"signal_change":4228,"signal_type":4229,"trading_system":4230,"datetime":4277},"2026-04-14 00:00:00",{"time":610,"symbol":5,"current_signal":4236,"signal_change":4228,"signal_type":4237,"trading_system":4230,"datetime":4279},"2026-04-09 00:00:00",{"time":657,"symbol":5,"current_signal":4228,"signal_change":4228,"signal_type":4229,"trading_system":4250,"datetime":4281},"2026-03-25 00:00:00",{"time":671,"symbol":5,"current_signal":4236,"signal_change":4228,"signal_type":4237,"trading_system":4230,"datetime":4283},"2026-03-20 00:00:00",{"time":763,"symbol":5,"current_signal":4236,"signal_change":4228,"signal_type":4237,"trading_system":4233,"datetime":4285},"2026-02-17 00:00:00",{"time":767,"symbol":5,"current_signal":4228,"signal_change":4228,"signal_type":4229,"trading_system":4233,"datetime":4287},"2026-02-13 00:00:00",{"time":771,"symbol":5,"current_signal":4236,"signal_change":4228,"signal_type":4237,"trading_system":4233,"datetime":4289},"2026-02-12 00:00:00",{"time":778,"symbol":5,"current_signal":4228,"signal_change":4228,"signal_type":4229,"trading_system":4233,"datetime":4291},"2026-02-10 00:00:00",{"time":803,"symbol":5,"current_signal":4228,"signal_change":4228,"signal_type":4229,"trading_system":4245,"datetime":4293},"2026-02-02 00:00:00",{"time":808,"symbol":5,"current_signal":4228,"signal_change":4228,"signal_type":4229,"trading_system":4230,"datetime":4295},"2026-01-30 00:00:00",{"time":911,"symbol":5,"current_signal":4236,"signal_change":4228,"signal_type":4237,"trading_system":4233,"datetime":4297},"2025-12-23 00:00:00",{"time":926,"symbol":5,"current_signal":4236,"signal_change":4228,"signal_type":4237,"trading_system":4250,"datetime":4299},"2025-12-18 00:00:00",{"time":926,"symbol":5,"current_signal":4236,"signal_change":4228,"signal_type":4237,"trading_system":4230,"datetime":4299},{"time":943,"symbol":5,"current_signal":4236,"signal_change":4228,"signal_type":4237,"trading_system":4245,"datetime":4302},"2025-12-12 00:00:00",{"time":968,"symbol":5,"current_signal":4228,"signal_change":4228,"signal_type":4229,"trading_system":4250,"datetime":4304},"2025-12-05 00:00:00",{"time":973,"symbol":5,"current_signal":4228,"signal_change":4228,"signal_type":4229,"trading_system":4233,"datetime":4306},"2025-12-04 00:00:00",{"time":991,"symbol":5,"current_signal":4228,"signal_change":4228,"signal_type":4229,"trading_system":4230,"datetime":4308},"2025-11-26 00:00:00",{"time":1059,"symbol":5,"current_signal":4236,"signal_change":4228,"signal_type":4237,"trading_system":4250,"datetime":4310},"2025-11-04 00:00:00",{"time":1063,"symbol":5,"current_signal":4236,"signal_change":4228,"signal_type":4237,"trading_system":4230,"datetime":4312},"2025-11-03 00:00:00",{"time":1103,"symbol":5,"current_signal":4236,"signal_change":4228,"signal_type":4237,"trading_system":4233,"datetime":4314},"2025-10-22 00:00:00",{"time":1107,"symbol":5,"current_signal":4228,"signal_change":4228,"signal_type":4229,"trading_system":4233,"datetime":4316},"2025-10-21 00:00:00",{"time":1120,"symbol":5,"current_signal":4236,"signal_change":4228,"signal_type":4237,"trading_system":4233,"datetime":4318},"2025-10-16 00:00:00",{"time":1125,"symbol":5,"current_signal":4228,"signal_change":4228,"signal_type":4229,"trading_system":4233,"datetime":4320},"2025-10-15 00:00:00",{"time":1131,"symbol":5,"current_signal":4228,"signal_change":4228,"signal_type":4229,"trading_system":4250,"datetime":4322},"2025-10-14 00:00:00",{"time":1131,"symbol":5,"current_signal":4228,"signal_change":4228,"signal_type":4229,"trading_system":4230,"datetime":4322},{"time":1137,"symbol":5,"current_signal":4236,"signal_change":4228,"signal_type":4237,"trading_system":4242,"datetime":4325},"2025-10-13 00:00:00",{"time":1176,"symbol":5,"current_signal":4228,"signal_change":4228,"signal_type":4229,"trading_system":4245,"datetime":4327},"2025-09-30 00:00:00",{"time":1190,"symbol":5,"current_signal":4236,"signal_change":4228,"signal_type":4237,"trading_system":4272,"datetime":4329},"2025-09-25 00:00:00",{"time":1190,"symbol":5,"current_signal":4236,"signal_change":4228,"signal_type":4237,"trading_system":4250,"datetime":4329},[4332,4338,4344,4349,4355,4361,4366,4371,4376,4381,4386,4391,4396,4401,4406,4411,4416,4421,4426,4431,4436,4441,4446,4451,4456,4461,4466,4471,4476,4481,4486,4491,4496,4501,4506,4511,4516,4521,4526,4531,4536,4541,4547,4553,4559,4565,4571,4577,4582,4588,4594,4599,4605,4611,4616,4622,4628,4634,4640,4646,4652,4658,4664,4670,4676,4682,4688,4694,4700,4706,4712,4718,4724,4730,4736,4742,4748,4754,4760],{"symbol":5,"form":4333,"filingdate":740,"primarydocument":4334,"accessionnumber":4335,"filing_url":4336,"sec_url":4337},"10-Q","hpq-20260131.htm","0000047217-26-000011","https://www.sec.gov/Archives/edgar/data/47217/000004721726000011/hpq-20260131.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721726000011/0000047217-26-000011-index.htm",{"symbol":5,"form":4339,"filingdate":744,"primarydocument":4340,"accessionnumber":4341,"filing_url":4342,"sec_url":4343},"8-K","hpq-20260224.htm","0000047217-26-000009","https://www.sec.gov/Archives/edgar/data/47217/000004721726000009/hpq-20260224.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721726000009/0000047217-26-000009-index.htm",{"symbol":5,"form":4339,"filingdate":800,"primarydocument":4345,"accessionnumber":4346,"filing_url":4347,"sec_url":4348},"ef20064653_8k.htm","0001140361-26-003514","https://www.sec.gov/Archives/edgar/data/47217/000114036126003514/ef20064653_8k.htm","https://www.sec.gov/Archives/edgar/data/47217/000114036126003514/0001140361-26-003514-index.htm",{"symbol":5,"form":4350,"filingdate":898,"primarydocument":4351,"accessionnumber":4352,"filing_url":4353,"sec_url":4354},"8-K/A","ef20061941_8ka.htm","0001140361-25-046753","https://www.sec.gov/Archives/edgar/data/47217/000114036125046753/ef20061941_8ka.htm","https://www.sec.gov/Archives/edgar/data/47217/000114036125046753/0001140361-25-046753-index.htm",{"symbol":5,"form":4356,"filingdate":953,"primarydocument":4357,"accessionnumber":4358,"filing_url":4359,"sec_url":4360},"10-K","hpq-20251031.htm","0000047217-25-000071","https://www.sec.gov/Archives/edgar/data/47217/000004721725000071/hpq-20251031.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721725000071/0000047217-25-000071-index.htm",{"symbol":5,"form":4339,"filingdate":995,"primarydocument":4362,"accessionnumber":4363,"filing_url":4364,"sec_url":4365},"hpq-20251125.htm","0000047217-25-000068","https://www.sec.gov/Archives/edgar/data/47217/000004721725000068/hpq-20251125.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721725000068/0000047217-25-000068-index.htm",{"symbol":5,"form":4339,"filingdate":1171,"primarydocument":4367,"accessionnumber":4368,"filing_url":4369,"sec_url":4370},"ef20056232_8k.htm","0001140361-25-036906","https://www.sec.gov/Archives/edgar/data/47217/000114036125036906/ef20056232_8k.htm","https://www.sec.gov/Archives/edgar/data/47217/000114036125036906/0001140361-25-036906-index.htm",{"symbol":5,"form":4333,"filingdate":1275,"primarydocument":4372,"accessionnumber":4373,"filing_url":4374,"sec_url":4375},"hpq-20250731.htm","0000047217-25-000063","https://www.sec.gov/Archives/edgar/data/47217/000004721725000063/hpq-20250731.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721725000063/0000047217-25-000063-index.htm",{"symbol":5,"form":4339,"filingdate":1278,"primarydocument":4377,"accessionnumber":4378,"filing_url":4379,"sec_url":4380},"hpq-20250827.htm","0000047217-25-000060","https://www.sec.gov/Archives/edgar/data/47217/000004721725000060/hpq-20250827.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721725000060/0000047217-25-000060-index.htm",{"symbol":5,"form":4339,"filingdate":1425,"primarydocument":4382,"accessionnumber":4383,"filing_url":4384,"sec_url":4385},"ef20050909_8k.htm","0001140361-25-023655","https://www.sec.gov/Archives/edgar/data/47217/000114036125023655/ef20050909_8k.htm","https://www.sec.gov/Archives/edgar/data/47217/000114036125023655/0001140361-25-023655-index.htm",{"symbol":5,"form":4333,"filingdate":1472,"primarydocument":4387,"accessionnumber":4388,"filing_url":4389,"sec_url":4390},"hpq-20250430.htm","0000047217-25-000043","https://www.sec.gov/Archives/edgar/data/47217/000004721725000043/hpq-20250430.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721725000043/0000047217-25-000043-index.htm",{"symbol":5,"form":4339,"filingdate":1476,"primarydocument":4392,"accessionnumber":4393,"filing_url":4394,"sec_url":4395},"hpq-20250528.htm","0000047217-25-000041","https://www.sec.gov/Archives/edgar/data/47217/000004721725000041/hpq-20250528.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721725000041/0000047217-25-000041-index.htm",{"symbol":5,"form":4339,"filingdate":1540,"primarydocument":4397,"accessionnumber":4398,"filing_url":4399,"sec_url":4400},"ef20047830_8k.htm","0001140361-25-015755","https://www.sec.gov/Archives/edgar/data/47217/000114036125015755/ef20047830_8k.htm","https://www.sec.gov/Archives/edgar/data/47217/000114036125015755/0001140361-25-015755-index.htm",{"symbol":5,"form":4339,"filingdate":1553,"primarydocument":4402,"accessionnumber":4403,"filing_url":4404,"sec_url":4405},"hpq-20250414.htm","0000047217-25-000034","https://www.sec.gov/Archives/edgar/data/47217/000004721725000034/hpq-20250414.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721725000034/0000047217-25-000034-index.htm",{"symbol":5,"form":4339,"filingdate":1557,"primarydocument":4407,"accessionnumber":4408,"filing_url":4409,"sec_url":4410},"ny20045886x4_8k.htm","0001140361-25-014095","https://www.sec.gov/Archives/edgar/data/47217/000114036125014095/ny20045886x4_8k.htm","https://www.sec.gov/Archives/edgar/data/47217/000114036125014095/0001140361-25-014095-index.htm",{"symbol":5,"form":4339,"filingdate":1593,"primarydocument":4412,"accessionnumber":4413,"filing_url":4414,"sec_url":4415},"hpq-20250401.htm","0000047217-25-000030","https://www.sec.gov/Archives/edgar/data/47217/000004721725000030/hpq-20250401.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721725000030/0000047217-25-000030-index.htm",{"symbol":5,"form":4333,"filingdate":1674,"primarydocument":4417,"accessionnumber":4418,"filing_url":4419,"sec_url":4420},"hpq-20250131.htm","0000047217-25-000025","https://www.sec.gov/Archives/edgar/data/47217/000004721725000025/hpq-20250131.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721725000025/0000047217-25-000025-index.htm",{"symbol":5,"form":4339,"filingdate":1676,"primarydocument":4422,"accessionnumber":4423,"filing_url":4424,"sec_url":4425},"hpq-20250227.htm","0000047217-25-000023","https://www.sec.gov/Archives/edgar/data/47217/000004721725000023/hpq-20250227.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721725000023/0000047217-25-000023-index.htm",{"symbol":5,"form":4339,"filingdate":1698,"primarydocument":4427,"accessionnumber":4428,"filing_url":4429,"sec_url":4430},"hpq-20250221.htm","0000047217-25-000010","https://www.sec.gov/Archives/edgar/data/47217/000004721725000010/hpq-20250221.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721725000010/0000047217-25-000010-index.htm",{"symbol":5,"form":4339,"filingdate":1750,"primarydocument":4432,"accessionnumber":4433,"filing_url":4434,"sec_url":4435},"hpq-20250204.htm","0000047217-25-000004","https://www.sec.gov/Archives/edgar/data/47217/000004721725000004/hpq-20250204.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721725000004/0000047217-25-000004-index.htm",{"symbol":5,"form":4356,"filingdate":1901,"primarydocument":4437,"accessionnumber":4438,"filing_url":4439,"sec_url":4440},"hpq-20241031.htm","0000047217-24-000080","https://www.sec.gov/Archives/edgar/data/47217/000004721724000080/hpq-20241031.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721724000080/0000047217-24-000080-index.htm",{"symbol":5,"form":4339,"filingdate":1962,"primarydocument":4442,"accessionnumber":4443,"filing_url":4444,"sec_url":4445},"hpq-20241126.htm","0000047217-24-000075","https://www.sec.gov/Archives/edgar/data/47217/000004721724000075/hpq-20241126.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721724000075/0000047217-24-000075-index.htm",{"symbol":5,"form":4339,"filingdate":2077,"primarydocument":4447,"accessionnumber":4448,"filing_url":4449,"sec_url":4450},"ef20037499_8k.htm","0001140361-24-044127","https://www.sec.gov/Archives/edgar/data/47217/000114036124044127/ef20037499_8k.htm","https://www.sec.gov/Archives/edgar/data/47217/000114036124044127/0001140361-24-044127-index.htm",{"symbol":5,"form":4333,"filingdate":2237,"primarydocument":4452,"accessionnumber":4453,"filing_url":4454,"sec_url":4455},"hpq-20240731.htm","0000047217-24-000070","https://www.sec.gov/Archives/edgar/data/47217/000004721724000070/hpq-20240731.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721724000070/0000047217-24-000070-index.htm",{"symbol":5,"form":4339,"filingdate":2240,"primarydocument":4457,"accessionnumber":4458,"filing_url":4459,"sec_url":4460},"hpq-20240827.htm","0000047217-24-000068","https://www.sec.gov/Archives/edgar/data/47217/000004721724000068/hpq-20240827.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721724000068/0000047217-24-000068-index.htm",{"symbol":5,"form":4339,"filingdate":2296,"primarydocument":4462,"accessionnumber":4463,"filing_url":4464,"sec_url":4465},"hpq-20240801.htm","0000047217-24-000063","https://www.sec.gov/Archives/edgar/data/47217/000004721724000063/hpq-20240801.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721724000063/0000047217-24-000063-index.htm",{"symbol":5,"form":4339,"filingdate":2403,"primarydocument":4467,"accessionnumber":4468,"filing_url":4469,"sec_url":4470},"ef20031662_8k.htm","0001140361-24-031387","https://www.sec.gov/Archives/edgar/data/47217/000114036124031387/ef20031662_8k.htm","https://www.sec.gov/Archives/edgar/data/47217/000114036124031387/0001140361-24-031387-index.htm",{"symbol":5,"form":4339,"filingdate":2421,"primarydocument":4472,"accessionnumber":4473,"filing_url":4474,"sec_url":4475},"hpq-20240617.htm","0000047217-24-000052","https://www.sec.gov/Archives/edgar/data/47217/000004721724000052/hpq-20240617.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721724000052/0000047217-24-000052-index.htm",{"symbol":5,"form":4333,"filingdate":2457,"primarydocument":4477,"accessionnumber":4478,"filing_url":4479,"sec_url":4480},"hpq-20240430.htm","0000047217-24-000041","https://www.sec.gov/Archives/edgar/data/47217/000004721724000041/hpq-20240430.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721724000041/0000047217-24-000041-index.htm",{"symbol":5,"form":4339,"filingdate":2461,"primarydocument":4482,"accessionnumber":4483,"filing_url":4484,"sec_url":4485},"hpq-20240529.htm","0000047217-24-000039","https://www.sec.gov/Archives/edgar/data/47217/000004721724000039/hpq-20240529.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721724000039/0000047217-24-000039-index.htm",{"symbol":5,"form":4339,"filingdate":2537,"primarydocument":4487,"accessionnumber":4488,"filing_url":4489,"sec_url":4490},"hpq-20240422.htm","0000047217-24-000032","https://www.sec.gov/Archives/edgar/data/47217/000004721724000032/hpq-20240422.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721724000032/0000047217-24-000032-index.htm",{"symbol":5,"form":4339,"filingdate":2548,"primarydocument":4492,"accessionnumber":4493,"filing_url":4494,"sec_url":4495},"hpq-20240416.htm","0000047217-24-000027","https://www.sec.gov/Archives/edgar/data/47217/000004721724000027/hpq-20240416.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721724000027/0000047217-24-000027-index.htm",{"symbol":5,"form":4339,"filingdate":2663,"primarydocument":4497,"accessionnumber":4498,"filing_url":4499,"sec_url":4500},"hpq-20240228.htm","0000047217-24-000022","https://www.sec.gov/Archives/edgar/data/47217/000004721724000022/hpq-20240228.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721724000022/0000047217-24-000022-index.htm",{"symbol":5,"form":4333,"filingdate":2663,"primarydocument":4502,"accessionnumber":4503,"filing_url":4504,"sec_url":4505},"hpq-20240131.htm","0000047217-24-000024","https://www.sec.gov/Archives/edgar/data/47217/000004721724000024/hpq-20240131.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721724000024/0000047217-24-000024-index.htm",{"symbol":5,"form":4356,"filingdate":2788,"primarydocument":4507,"accessionnumber":4508,"filing_url":4509,"sec_url":4510},"hpq-20231031.htm","0000047217-23-000100","https://www.sec.gov/Archives/edgar/data/47217/000004721723000100/hpq-20231031.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721723000100/0000047217-23-000100-index.htm",{"symbol":5,"form":4339,"filingdate":2792,"primarydocument":4512,"accessionnumber":4513,"filing_url":4514,"sec_url":4515},"ef20016689_8k.htm","0001140361-23-057798","https://www.sec.gov/Archives/edgar/data/47217/000114036123057798/ef20016689_8k.htm","https://www.sec.gov/Archives/edgar/data/47217/000114036123057798/0001140361-23-057798-index.htm",{"symbol":5,"form":4350,"filingdate":2792,"primarydocument":4517,"accessionnumber":4518,"filing_url":4519,"sec_url":4520},"ef20016527_8ka.htm","0001140361-23-057799","https://www.sec.gov/Archives/edgar/data/47217/000114036123057799/ef20016527_8ka.htm","https://www.sec.gov/Archives/edgar/data/47217/000114036123057799/0001140361-23-057799-index.htm",{"symbol":5,"form":4339,"filingdate":2831,"primarydocument":4522,"accessionnumber":4523,"filing_url":4524,"sec_url":4525},"hpq-20231121.htm","0000047217-23-000091","https://www.sec.gov/Archives/edgar/data/47217/000004721723000091/hpq-20231121.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721723000091/0000047217-23-000091-index.htm",{"symbol":5,"form":4339,"filingdate":2838,"primarydocument":4527,"accessionnumber":4528,"filing_url":4529,"sec_url":4530},"ef20014791_8k.htm","0001140361-23-053857","https://www.sec.gov/Archives/edgar/data/47217/000114036123053857/ef20014791_8k.htm","https://www.sec.gov/Archives/edgar/data/47217/000114036123053857/0001140361-23-053857-index.htm",{"symbol":5,"form":4339,"filingdate":2909,"primarydocument":4532,"accessionnumber":4533,"filing_url":4534,"sec_url":4535},"hpq-20231010.htm","0000047217-23-000086","https://www.sec.gov/Archives/edgar/data/47217/000004721723000086/hpq-20231010.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721723000086/0000047217-23-000086-index.htm",{"symbol":5,"form":4339,"filingdate":2949,"primarydocument":4537,"accessionnumber":4538,"filing_url":4539,"sec_url":4540},"hpq-20230919.htm","0000047217-23-000081","https://www.sec.gov/Archives/edgar/data/47217/000004721723000081/hpq-20230919.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721723000081/0000047217-23-000081-index.htm",{"symbol":5,"form":4333,"filingdate":4542,"primarydocument":4543,"accessionnumber":4544,"filing_url":4545,"sec_url":4546},"2023-09-11","hpq-20230731.htm","0000047217-23-000076","https://www.sec.gov/Archives/edgar/data/47217/000004721723000076/hpq-20230731.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721723000076/0000047217-23-000076-index.htm",{"symbol":5,"form":4548,"filingdate":4542,"primarydocument":4549,"accessionnumber":4550,"filing_url":4551,"sec_url":4552},"10-K/A","hpq-20221031.htm","0000047217-23-000075","https://www.sec.gov/Archives/edgar/data/47217/000004721723000075/hpq-20221031.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721723000075/0000047217-23-000075-index.htm",{"symbol":5,"form":4339,"filingdate":4554,"primarydocument":4555,"accessionnumber":4556,"filing_url":4557,"sec_url":4558},"2023-08-29","hpq-20230829.htm","0000047217-23-000060","https://www.sec.gov/Archives/edgar/data/47217/000004721723000060/hpq-20230829.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721723000060/0000047217-23-000060-index.htm",{"symbol":5,"form":4339,"filingdate":4560,"primarydocument":4561,"accessionnumber":4562,"filing_url":4563,"sec_url":4564},"2023-07-11","brhc20055698_8k.htm","0001140361-23-034085","https://www.sec.gov/Archives/edgar/data/47217/000114036123034085/brhc20055698_8k.htm","https://www.sec.gov/Archives/edgar/data/47217/000114036123034085/0001140361-23-034085-index.htm",{"symbol":5,"form":4339,"filingdate":4566,"primarydocument":4567,"accessionnumber":4568,"filing_url":4569,"sec_url":4570},"2023-06-26","brhc20054892_8k.htm","0001140361-23-031447","https://www.sec.gov/Archives/edgar/data/47217/000114036123031447/brhc20054892_8k.htm","https://www.sec.gov/Archives/edgar/data/47217/000114036123031447/0001140361-23-031447-index.htm",{"symbol":5,"form":4339,"filingdate":4572,"primarydocument":4573,"accessionnumber":4574,"filing_url":4575,"sec_url":4576},"2023-06-23","hpq-20230621.htm","0000047217-23-000054","https://www.sec.gov/Archives/edgar/data/47217/000004721723000054/hpq-20230621.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721723000054/0000047217-23-000054-index.htm",{"symbol":5,"form":4350,"filingdate":4572,"primarydocument":4578,"accessionnumber":4579,"filing_url":4580,"sec_url":4581},"hpq-20230424.htm","0000047217-23-000052","https://www.sec.gov/Archives/edgar/data/47217/000004721723000052/hpq-20230424.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721723000052/0000047217-23-000052-index.htm",{"symbol":5,"form":4333,"filingdate":4583,"primarydocument":4584,"accessionnumber":4585,"filing_url":4586,"sec_url":4587},"2023-05-31","hpq-20230430.htm","0000047217-23-000038","https://www.sec.gov/Archives/edgar/data/47217/000004721723000038/hpq-20230430.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721723000038/0000047217-23-000038-index.htm",{"symbol":5,"form":4339,"filingdate":4589,"primarydocument":4590,"accessionnumber":4591,"filing_url":4592,"sec_url":4593},"2023-05-30","hpq-20230530.htm","0000047217-23-000035","https://www.sec.gov/Archives/edgar/data/47217/000004721723000035/hpq-20230530.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721723000035/0000047217-23-000035-index.htm",{"symbol":5,"form":4339,"filingdate":4595,"primarydocument":4578,"accessionnumber":4596,"filing_url":4597,"sec_url":4598},"2023-04-27","0000047217-23-000023","https://www.sec.gov/Archives/edgar/data/47217/000004721723000023/hpq-20230424.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721723000023/0000047217-23-000023-index.htm",{"symbol":5,"form":4333,"filingdate":4600,"primarydocument":4601,"accessionnumber":4602,"filing_url":4603,"sec_url":4604},"2023-03-01","hpq-20230131.htm","0000047217-23-000019","https://www.sec.gov/Archives/edgar/data/47217/000004721723000019/hpq-20230131.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721723000019/0000047217-23-000019-index.htm",{"symbol":5,"form":4339,"filingdate":4606,"primarydocument":4607,"accessionnumber":4608,"filing_url":4609,"sec_url":4610},"2023-02-28","hpq-20230228.htm","0000047217-23-000015","https://www.sec.gov/Archives/edgar/data/47217/000004721723000015/hpq-20230228.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721723000015/0000047217-23-000015-index.htm",{"symbol":5,"form":4356,"filingdate":4612,"primarydocument":4549,"accessionnumber":4613,"filing_url":4614,"sec_url":4615},"2022-12-06","0000047217-22-000068","https://www.sec.gov/Archives/edgar/data/47217/000004721722000068/hpq-20221031.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721722000068/0000047217-22-000068-index.htm",{"symbol":5,"form":4350,"filingdate":4617,"primarydocument":4618,"accessionnumber":4619,"filing_url":4620,"sec_url":4621},"2022-11-25","brhc10044681_8ka.htm","0001140361-22-043127","https://www.sec.gov/Archives/edgar/data/47217/000114036122043127/brhc10044681_8ka.htm","https://www.sec.gov/Archives/edgar/data/47217/000114036122043127/0001140361-22-043127-index.htm",{"symbol":5,"form":4339,"filingdate":4623,"primarydocument":4624,"accessionnumber":4625,"filing_url":4626,"sec_url":4627},"2022-11-22","hpq-20221118.htm","0000047217-22-000061","https://www.sec.gov/Archives/edgar/data/47217/000004721722000061/hpq-20221118.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721722000061/0000047217-22-000061-index.htm",{"symbol":5,"form":4339,"filingdate":4629,"primarydocument":4630,"accessionnumber":4631,"filing_url":4632,"sec_url":4633},"2022-09-07","brhc10041647_8k.htm","0001140361-22-032608","https://www.sec.gov/Archives/edgar/data/47217/000114036122032608/brhc10041647_8k.htm","https://www.sec.gov/Archives/edgar/data/47217/000114036122032608/0001140361-22-032608-index.htm",{"symbol":5,"form":4333,"filingdate":4635,"primarydocument":4636,"accessionnumber":4637,"filing_url":4638,"sec_url":4639},"2022-09-02","hpq-20220731.htm","0000047217-22-000054","https://www.sec.gov/Archives/edgar/data/47217/000004721722000054/hpq-20220731.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721722000054/0000047217-22-000054-index.htm",{"symbol":5,"form":4339,"filingdate":4641,"primarydocument":4642,"accessionnumber":4643,"filing_url":4644,"sec_url":4645},"2022-08-30","hpq-20220830.htm","0000047217-22-000047","https://www.sec.gov/Archives/edgar/data/47217/000004721722000047/hpq-20220830.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721722000047/0000047217-22-000047-index.htm",{"symbol":5,"form":4339,"filingdate":4647,"primarydocument":4648,"accessionnumber":4649,"filing_url":4650,"sec_url":4651},"2022-08-29","dp178974_8k.htm","0000950103-22-014548","https://www.sec.gov/Archives/edgar/data/47217/000095010322014548/dp178974_8k.htm","https://www.sec.gov/Archives/edgar/data/47217/000095010322014548/0000950103-22-014548-index.htm",{"symbol":5,"form":4339,"filingdate":4653,"primarydocument":4654,"accessionnumber":4655,"filing_url":4656,"sec_url":4657},"2022-08-26","brhc10041191_8k.htm","0001140361-22-031043","https://www.sec.gov/Archives/edgar/data/47217/000114036122031043/brhc10041191_8k.htm","https://www.sec.gov/Archives/edgar/data/47217/000114036122031043/0001140361-22-031043-index.htm",{"symbol":5,"form":4339,"filingdate":4659,"primarydocument":4660,"accessionnumber":4661,"filing_url":4662,"sec_url":4663},"2022-07-19","ny20004428x6_8k.htm","0001140361-22-026395","https://www.sec.gov/Archives/edgar/data/47217/000114036122026395/ny20004428x6_8k.htm","https://www.sec.gov/Archives/edgar/data/47217/000114036122026395/0001140361-22-026395-index.htm",{"symbol":5,"form":4339,"filingdate":4665,"primarydocument":4666,"accessionnumber":4667,"filing_url":4668,"sec_url":4669},"2022-06-21","ny20004428x5_8k.htm","0001140361-22-023652","https://www.sec.gov/Archives/edgar/data/47217/000114036122023652/ny20004428x5_8k.htm","https://www.sec.gov/Archives/edgar/data/47217/000114036122023652/0001140361-22-023652-index.htm",{"symbol":5,"form":4339,"filingdate":4671,"primarydocument":4672,"accessionnumber":4673,"filing_url":4674,"sec_url":4675},"2022-06-08","ny20004428x3_8k.htm","0001140361-22-022344","https://www.sec.gov/Archives/edgar/data/47217/000114036122022344/ny20004428x3_8k.htm","https://www.sec.gov/Archives/edgar/data/47217/000114036122022344/0001140361-22-022344-index.htm",{"symbol":5,"form":4333,"filingdate":4677,"primarydocument":4678,"accessionnumber":4679,"filing_url":4680,"sec_url":4681},"2022-06-03","hpq-20220430.htm","0000047217-22-000037","https://www.sec.gov/Archives/edgar/data/47217/000004721722000037/hpq-20220430.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721722000037/0000047217-22-000037-index.htm",{"symbol":5,"form":4339,"filingdate":4683,"primarydocument":4684,"accessionnumber":4685,"filing_url":4686,"sec_url":4687},"2022-05-31","hp43022form8-kq222.htm","0000047217-22-000032","https://www.sec.gov/Archives/edgar/data/47217/000004721722000032/hp43022form8-kq222.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721722000032/0000047217-22-000032-index.htm",{"symbol":5,"form":4339,"filingdate":4689,"primarydocument":4690,"accessionnumber":4691,"filing_url":4692,"sec_url":4693},"2022-04-22","brhc10036624_8k.htm","0001140361-22-015595","https://www.sec.gov/Archives/edgar/data/47217/000114036122015595/brhc10036624_8k.htm","https://www.sec.gov/Archives/edgar/data/47217/000114036122015595/0001140361-22-015595-index.htm",{"symbol":5,"form":4339,"filingdate":4695,"primarydocument":4696,"accessionnumber":4697,"filing_url":4698,"sec_url":4699},"2022-04-13","brhc10036312_8k.htm","0001140361-22-014388","https://www.sec.gov/Archives/edgar/data/47217/000114036122014388/brhc10036312_8k.htm","https://www.sec.gov/Archives/edgar/data/47217/000114036122014388/0001140361-22-014388-index.htm",{"symbol":5,"form":4339,"filingdate":4701,"primarydocument":4702,"accessionnumber":4703,"filing_url":4704,"sec_url":4705},"2022-03-31","ny20003591x4_8k.htm","0001140361-22-012297","https://www.sec.gov/Archives/edgar/data/47217/000114036122012297/ny20003591x4_8k.htm","https://www.sec.gov/Archives/edgar/data/47217/000114036122012297/0001140361-22-012297-index.htm",{"symbol":5,"form":4339,"filingdate":4707,"primarydocument":4708,"accessionnumber":4709,"filing_url":4710,"sec_url":4711},"2022-03-28","dp169896_8k.htm","0000950103-22-005264","https://www.sec.gov/Archives/edgar/data/47217/000095010322005264/dp169896_8k.htm","https://www.sec.gov/Archives/edgar/data/47217/000095010322005264/0000950103-22-005264-index.htm",{"symbol":5,"form":4333,"filingdate":4713,"primarydocument":4714,"accessionnumber":4715,"filing_url":4716,"sec_url":4717},"2022-03-07","hpq-20220131.htm","0000047217-22-000013","https://www.sec.gov/Archives/edgar/data/47217/000004721722000013/hpq-20220131.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721722000013/0000047217-22-000013-index.htm",{"symbol":5,"form":4339,"filingdate":4719,"primarydocument":4720,"accessionnumber":4721,"filing_url":4722,"sec_url":4723},"2022-02-28","hpq-20220228.htm","0000047217-22-000006","https://www.sec.gov/Archives/edgar/data/47217/000004721722000006/hpq-20220228.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721722000006/0000047217-22-000006-index.htm",{"symbol":5,"form":4339,"filingdate":4725,"primarydocument":4726,"accessionnumber":4727,"filing_url":4728,"sec_url":4729},"2022-02-18","brhc10034258_8k.htm","0001140361-22-006171","https://www.sec.gov/Archives/edgar/data/47217/000114036122006171/brhc10034258_8k.htm","https://www.sec.gov/Archives/edgar/data/47217/000114036122006171/0001140361-22-006171-index.htm",{"symbol":5,"form":4350,"filingdate":4731,"primarydocument":4732,"accessionnumber":4733,"filing_url":4734,"sec_url":4735},"2022-01-13","brhc10032789_8k-a.htm","0001140361-22-001625","https://www.sec.gov/Archives/edgar/data/47217/000114036122001625/brhc10032789_8k-a.htm","https://www.sec.gov/Archives/edgar/data/47217/000114036122001625/0001140361-22-001625-index.htm",{"symbol":5,"form":4356,"filingdate":4737,"primarydocument":4738,"accessionnumber":4739,"filing_url":4740,"sec_url":4741},"2021-12-09","hpq-20211031.htm","0000047217-21-000060","https://www.sec.gov/Archives/edgar/data/47217/000004721721000060/hpq-20211031.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721721000060/0000047217-21-000060-index.htm",{"symbol":5,"form":4339,"filingdate":4743,"primarydocument":4744,"accessionnumber":4745,"filing_url":4746,"sec_url":4747},"2021-11-23","hpq-20211123.htm","0000047217-21-000055","https://www.sec.gov/Archives/edgar/data/47217/000004721721000055/hpq-20211123.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721721000055/0000047217-21-000055-index.htm",{"symbol":5,"form":4339,"filingdate":4749,"primarydocument":4750,"accessionnumber":4751,"filing_url":4752,"sec_url":4753},"2021-11-17","brhc10030863_8k.htm","0001140361-21-038216","https://www.sec.gov/Archives/edgar/data/47217/000114036121038216/brhc10030863_8k.htm","https://www.sec.gov/Archives/edgar/data/47217/000114036121038216/0001140361-21-038216-index.htm",{"symbol":5,"form":4339,"filingdate":4755,"primarydocument":4756,"accessionnumber":4757,"filing_url":4758,"sec_url":4759},"2021-10-20","brhc10029949_8k.htm","0001140361-21-035009","https://www.sec.gov/Archives/edgar/data/47217/000114036121035009/brhc10029949_8k.htm","https://www.sec.gov/Archives/edgar/data/47217/000114036121035009/0001140361-21-035009-index.htm",{"symbol":5,"form":4350,"filingdate":4761,"primarydocument":4762,"accessionnumber":4763,"filing_url":4764,"sec_url":4765},"2021-09-29","brhc10029393_8ka.htm","0001140361-21-032952","https://www.sec.gov/Archives/edgar/data/47217/000114036121032952/brhc10029393_8ka.htm","https://www.sec.gov/Archives/edgar/data/47217/000114036121032952/0001140361-21-032952-index.htm",[4767,4786,4800,4815,4830,4840,4856,4865,4880,4888,4900,4914,4925,4935,4944,4954,4963,4972,4983,4993,5005,5013,5022,5035,5046,5055,5066,5086,5096],{"symbol":5,"accessionnumber":4768,"filingdate":107,"sec_url":4769,"tags":4770,"headline":4775,"summary":4776,"sector":9,"industry":4777,"date_processed":4778,"impact_score":4779,"exhibits":4780,"isLocked":4785},"0000047217-26-000048","https://www.sec.gov/Archives/edgar/data/47217/000004721726000048/0000047217-26-000048-index.htm",{"events":4771},[4772,4773,4774],"Earnings Beat","General Statement","Share Repurchase Program Announced","HP Inc. Reports Strong Q3 FY26 Results and Raises Outlook","HP Inc. reported a strong fiscal 2026 third quarter with net revenue of $15.7 billion, up 12.5% year-over-year. The company posted a GAAP diluted net EPS of $0.71 and a non-GAAP diluted net EPS of $0.83, both inclusive of a $0.11 favorable impact from tariff refunds. HP generated $1.6 billion in free cash flow and returned $0.6 billion to shareholders through share repurchases and dividends. The company raised its full-year 2026 earnings and free cash flow outlook, citing its strategy to address environmental constraints and improve memory supply and fulfillment rates.","Computer & office Equipment","2026-08-26 20:18:43","MEDIUM",[4781],{"exhibit_number":4782,"htm_reference":4783,"full_url":4784},"EX-99.1","hp73126exhibit991q326.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721726000048/hp73126exhibit991q326.htm",false,{"symbol":5,"accessionnumber":4787,"filingdate":337,"sec_url":4788,"tags":4789,"headline":4792,"summary":4793,"sector":9,"industry":4777,"date_processed":4794,"impact_score":4779,"exhibits":4795,"isLocked":4785},"0000047217-26-000041","https://www.sec.gov/Archives/edgar/data/47217/000004721726000041/0000047217-26-000041-index.htm",{"events":4790},[4791],"Bylaw Amendment","HP Inc. Amends Director Qualification Provisions in Bylaws","On June 24, 2026, HP Inc.'s Board of Directors adopted amendments to the Company's amended and restated bylaws. The amendments modify the definition of 'competitor' in the director qualification provisions to mean a company that is a principal competitor of HP, as determined by the Board. The amended and restated Bylaws are effective as of June 24, 2026.","2026-06-26 20:24:40",[4796],{"exhibit_number":4797,"htm_reference":4798,"full_url":4799},"EX-3.1","amendedandrestatedbylawsof.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721726000041/amendedandrestatedbylawsof.htm",{"symbol":5,"accessionnumber":4801,"filingdate":445,"sec_url":4802,"tags":4803,"headline":4807,"summary":4808,"sector":9,"industry":4777,"date_processed":4809,"impact_score":4810,"exhibits":4811,"isLocked":4785},"0000047217-26-000027","https://www.sec.gov/Archives/edgar/data/47217/000004721726000027/0000047217-26-000027-index.htm",{"events":4804},[4772,4773,4805,4774,4806],"Earnings Miss","Dividend Announced","HP Inc. Reports Strong Q2 2026 Financial Results and Provides Outlook","HP Inc. reported a 9% increase in net revenue to $14.4 billion for the fiscal 2026 second quarter, with GAAP diluted net EPS of $0.49 and non-GAAP diluted net EPS of $0.86. The company generated $0.8 billion in free cash flow and returned $374 million to shareholders through dividends and share repurchases. HP provided guidance for the fiscal 2026 third quarter and full year, with expectations of continued growth and improved profitability.","2026-05-27 20:22:57","HIGH",[4812],{"exhibit_number":4782,"htm_reference":4813,"full_url":4814},"hp43026exhibit991q226.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721726000027/hp43026exhibit991q226.htm",{"symbol":5,"accessionnumber":4816,"filingdate":569,"sec_url":4817,"tags":4818,"headline":4822,"summary":4823,"sector":9,"industry":4777,"date_processed":4824,"impact_score":4779,"exhibits":4825,"isLocked":4785},"0000047217-26-000019","https://www.sec.gov/Archives/edgar/data/47217/000004721726000019/0000047217-26-000019-index.htm",{"events":4819},[4820,4821,4773],"Stock Plan Modification","Board Member Appointed","HP Inc. Stockholders Approve 2004 Stock Incentive Plan Amendment","On April 16, 2026, HP Inc. held its annual meeting of stockholders where the Fifth Amended and Restated HP Inc. 2004 Stock Incentive Plan was approved, making an additional 73,600,000 shares available for issuance. Stockholders also elected twelve individuals to the Board of Directors, ratified the appointment of Ernst & Young LLP as the independent auditor, approved executive compensation by advisory vote, and rejected a proposal for an independent board chairman.","2026-04-21 21:08:43",[4826],{"exhibit_number":4827,"htm_reference":4828,"full_url":4829},"EX-10.1","exhibit101fifthamendedandr.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721726000019/exhibit101fifthamendedandr.htm",{"symbol":5,"accessionnumber":4341,"filingdate":744,"sec_url":4343,"tags":4831,"headline":4833,"summary":4834,"sector":9,"industry":4777,"date_processed":4835,"impact_score":4779,"exhibits":4836,"isLocked":4785},{"events":4832},[4773,4772],"HP Inc. Reports Fiscal 2026 First Quarter Financial Results","HP Inc. reported fiscal 2026 first quarter net revenue of $14.4 billion, up 6.9% from the prior year. GAAP diluted net earnings per share (EPS) was $0.58, down 1.7% from the prior year period, while non-GAAP diluted net EPS was $0.81, up 9.5% from the prior year. The company returned $0.6 billion to shareholders in the form of share repurchases and dividends. HP also provided guidance for the fiscal 2026 second quarter and maintained its annual guidance.","2026-02-24 21:19:45",[4837],{"exhibit_number":4782,"htm_reference":4838,"full_url":4839},"hp13126exhibit991q126.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721726000009/hp13126exhibit991q126.htm",{"symbol":5,"accessionnumber":4346,"filingdate":800,"sec_url":4348,"tags":4841,"headline":4846,"summary":4847,"sector":9,"industry":4777,"date_processed":4848,"impact_score":4810,"exhibits":4849,"isLocked":4785},{"events":4842},[4843,4844,4845,4773],"CEO Resignation","New CEO Appointed","Articles of Incorporation Amendment","HP Inc. Announces CEO Transition and Interim Leadership","HP Inc. announced on February 3, 2026, that Enrique Lores has stepped down as President and Chief Executive Officer (CEO) and a member of the board, effective February 2, 2026. Bruce Broussard, a Board member since 2021, has been appointed as interim CEO, effective immediately. Broussard's compensation package includes monthly cash of $362,500 and a one-time equity award of $7,000,000. The Board has also decreased the number of authorized directorships from 13 to 12, effective February 3, 2026. HP reaffirmed its financial outlook for the first quarter and full fiscal year 2026.","2026-02-03 22:16:42",[4850,4853],{"exhibit_number":4797,"htm_reference":4851,"full_url":4852},"ef20064653_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/47217/000114036126003514/ef20064653_ex3-1.htm",{"exhibit_number":4782,"htm_reference":4854,"full_url":4855},"ef20064653_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/47217/000114036126003514/ef20064653_ex99-1.htm",{"symbol":5,"accessionnumber":4352,"filingdate":898,"sec_url":4354,"tags":4857,"headline":4861,"summary":4862,"sector":9,"industry":4777,"date_processed":4863,"impact_score":4810,"exhibits":4864,"isLocked":4785},{"5.02":4858},[4859,4860],"President Resignation","Key Executive Departure","Alex Cho Steps Down as President of Personal Systems","HP Inc. announced that Alex Cho will step down as President of Personal Systems, effective November 1, 2025. He will remain with the company to aid with the transition until a later date as mutually agreed. This event was initially disclosed in a Current Report on Form 8-K filed on October 1, 2025.","2025-12-30 23:01:18",[],{"symbol":5,"accessionnumber":4363,"filingdate":995,"sec_url":4365,"tags":4866,"headline":4873,"summary":4874,"sector":9,"industry":4777,"date_processed":4875,"impact_score":4810,"exhibits":4876,"isLocked":4785},{"2.02":4867,"2.05":4869,"7.01":4872},[4772,4868,4773],"Raised Guidance",[4870,4871],"Mass Layoff","Restructuring Costs",[4806],"HP Inc. Announces Fiscal 2025 Results and Fiscal 2026 Plan","HP Inc. reported its fiscal 2025 results, showing a 3.2% increase in net revenue to $55.3 billion, despite a decline in GAAP and non-GAAP diluted net EPS. The company also announced a fiscal 2026 plan aimed at enhancing productivity through AI adoption, expected to generate $1 billion in savings by the end of fiscal 2028. Restructuring charges of approximately $650 million are anticipated, with about $550 million in cash expenditures. Additionally, HP declared a quarterly cash dividend increase to $0.30 per share starting in fiscal 2026.","2025-11-25 21:18:46",[4877],{"exhibit_number":4782,"htm_reference":4878,"full_url":4879},"hp103125exhibit991q425.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721725000068/hp103125exhibit991q425.htm",{"symbol":5,"accessionnumber":4368,"filingdate":1171,"sec_url":4370,"tags":4881,"headline":4884,"summary":4885,"sector":9,"industry":4777,"date_processed":4886,"impact_score":4779,"exhibits":4887,"isLocked":4785},{"5.02":4882},[4859,4883],"New President Appointed","HP Inc. Announces Departure of President of Personal Systems","HP Inc. announced on September 29, 2025, the departure of Alex Cho, President of Personal Systems, effective November 1, 2025. Mr. Cho, who has been with the company for over 30 years, is leaving to pursue other professional opportunities. Ketan Patel, currently SVP and Chief Operating Officer, Global Personal Systems Category, will succeed Mr. Cho and assume the role of President of Personal Systems on the same date. Mr. Cho will assist with the transition until December 31, 2025.","2025-10-01 15:02:40",[],{"symbol":5,"accessionnumber":4378,"filingdate":1278,"sec_url":4380,"tags":4889,"headline":4893,"summary":4894,"sector":9,"industry":4777,"date_processed":4895,"impact_score":4779,"exhibits":4896,"isLocked":4785},{"2.02":4890,"9.01":4891},[4772,4773],[4892],"Exhibits Furnished","HP Inc. Reports Fiscal 2025 Third Quarter Results","HP Inc. announced fiscal 2025 third quarter results with net revenue of $13.9 billion, up 3.1% year-over-year. GAAP diluted net earnings per share (EPS) was $0.80, up 23.1% from the prior year period. Non-GAAP diluted net EPS was $0.75, down 10.7% from the prior year period. Free cash flow was $1.5 billion. The company returned $0.4 billion to shareholders in the form of dividends and share repurchases. Management expressed confidence in the PC market opportunity and the Windows 11 refresh, while highlighting strength in Personal Systems and key growth areas.","2025-08-27 20:07:08",[4897],{"exhibit_number":4782,"htm_reference":4898,"full_url":4899},"hp073125exhibit991q325.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721725000060/hp073125exhibit991q325.htm",{"symbol":5,"accessionnumber":4383,"filingdate":1425,"sec_url":4385,"tags":4901,"headline":4907,"summary":4908,"sector":9,"industry":4777,"date_processed":4909,"impact_score":4779,"exhibits":4910,"isLocked":4785},{"5.02":4902,"5.03":4905,"9.01":4906},[4903,4904],"CAO Resignation","New CAO Appointed",[4791],[4892],"HP Inc. Appoints New Chief Accounting Officer and Amends Bylaws","HP Inc. announced the appointment of Manpreet S. Grewal as Chief Accounting Officer and Global Controller, effective July 14, 2025, to replace Stephanie Liebman who is leaving the company. Additionally, the company's Board of Directors adopted amendments to its amended and restated bylaws to align with recent changes in Delaware law.","2025-08-22 07:40:14",[4911],{"exhibit_number":4797,"htm_reference":4912,"full_url":4913},"ef20050909_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/47217/000114036125023655/ef20050909_ex3-1.htm",{"symbol":5,"accessionnumber":4393,"filingdate":1476,"sec_url":4395,"tags":4915,"headline":4918,"summary":4919,"sector":9,"industry":4777,"date_processed":4920,"impact_score":4810,"exhibits":4921,"isLocked":4785},{"2.02":4916,"9.01":4917},[4805,4773],[4892],"HP Inc. Reports Q2 2025 Financial Results","HP Inc. reported its financial results for the second quarter of fiscal year 2025, showing a 3.3% increase in net revenue to $13.2 billion compared to the prior year. However, GAAP diluted net earnings per share (EPS) fell by 31% to $0.42 due to various charges and costs. Non-GAAP diluted net EPS was $0.71, down 13% year-over-year. The company also provided an updated outlook for the remainder of the fiscal year, anticipating full offset of trade-related costs by Q4.","2025-08-22 17:51:03",[4922],{"exhibit_number":4782,"htm_reference":4923,"full_url":4924},"hp043025exhibit991q225.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721725000041/hp043025exhibit991q225.htm",{"symbol":5,"accessionnumber":4398,"filingdate":1540,"sec_url":4400,"tags":4926,"headline":4931,"summary":4932,"sector":9,"industry":4777,"date_processed":4933,"impact_score":4779,"exhibits":4934,"isLocked":4785},{"8.01":4927,"9.01":4929},[4928],"Public Offering Completed",[4930],"No viable tag","HP Inc. Announces Completion of $1 Billion Debt Issuance","On April 25, 2025, HP Inc. completed the issuance of $500 million in 5.400% notes due 2030 and $500 million in 6.100% notes due 2035, under the terms of its Indenture dated June 17, 2020, as amended. This issuance is part of the company's ongoing efforts to manage its capital structure and meet its financing needs.","2025-08-23 13:58:29",[],{"symbol":5,"accessionnumber":4403,"filingdate":1553,"sec_url":4405,"tags":4936,"headline":4939,"summary":4940,"sector":9,"industry":4777,"date_processed":4941,"impact_score":4942,"exhibits":4943,"isLocked":4785},{"5.07":4937},[4938],"Director Elections Results","HP Inc. Announces Election Results from 2025 Annual Meeting","On April 14, 2025, HP Inc. held its 2025 annual meeting of stockholders where thirteen individuals were elected to the Board of Directors, the appointment of Ernst & Young LLP as independent auditors was ratified, and the compensation of named executive officers was approved by an advisory vote.","2025-08-23 15:26:09","LOW",[],{"symbol":5,"accessionnumber":4408,"filingdate":1557,"sec_url":4410,"tags":4945,"headline":4950,"summary":4951,"sector":9,"industry":4777,"date_processed":4952,"impact_score":4779,"exhibits":4953,"isLocked":4785},{"8.01":4946,"9.01":4949},[4947,4806,4948],"Corporate Update","Stock Split",[4892],"HP Inc. Announces Pricing of $1 Billion Senior Notes Offering","On April 14, 2025, HP Inc. announced the pricing of its public offering of $1 billion aggregate principal amount of senior unsecured notes, consisting of $500 million of 5.400% notes due 2030 and $500 million of 6.100% notes due 2035. The offering is expected to close on April 25, 2025, with proceeds intended for general corporate purposes, including debt repayment. The offering was made under an effective shelf registration statement on Form S-3.","2025-08-23 15:44:16",[],{"symbol":5,"accessionnumber":4413,"filingdate":1593,"sec_url":4415,"tags":4955,"headline":4959,"summary":4960,"sector":9,"industry":4777,"date_processed":4961,"impact_score":4779,"exhibits":4962,"isLocked":4785},{"5.03":4956,"9.01":4958},[4957],"Authorized Share Decrease",[4892],"HP Inc. Announces Reduction in Board Size","On April 1, 2025, HP Inc.'s Board of Directors adopted amendments to the Company's amended and restated bylaws, reducing the number of authorized directorships from 15 to 13. This reduction follows the decision of Aida Alvarez and Robert Bennett not to stand for re-election, resulting in their stepping down from the Board effective at the annual meeting on April 14, 2025.","2025-08-23 17:18:57",[],{"symbol":5,"accessionnumber":4423,"filingdate":1676,"sec_url":4425,"tags":4964,"headline":4968,"summary":4969,"sector":9,"industry":4777,"date_processed":4970,"impact_score":4779,"exhibits":4971,"isLocked":4785},{"2.02":4965,"2.05":4966,"9.01":4967},[4772,4773],[4871],[4930],"HP Inc. Reports Q1 FY25 Financial Results with Earnings Beat and Announces Restructuring Plan","HP Inc. reported its fiscal 2025 first quarter financial results, with GAAP diluted net earnings per share (EPS) of $0.59 and non-GAAP diluted net EPS of $0.74, both within the previously provided outlook. The company also announced an amendment to its restructuring plan expected to save approximately $1.9 billion by the end of fiscal 2025. HP anticipates incurring additional restructuring charges of approximately $150 million and expects incremental gross workforce reductions of 1,000 to 2,000 employees. The company also provided financial guidance for the second quarter and full year 2025.","2025-08-23 23:06:39",[],{"symbol":5,"accessionnumber":4428,"filingdate":1698,"sec_url":4430,"tags":4973,"headline":4977,"summary":4978,"sector":9,"industry":4777,"date_processed":4979,"impact_score":4779,"exhibits":4980,"isLocked":4785},{"5.02":4974,"5.03":4975,"9.01":4976},[4821],[4845],[4892],"HP Inc. Appoints New Director and Amends Bylaws","On February 21, 2025, HP Inc. expanded its Board of Directors by electing Gianluca Pettiti as a new independent director. The Board also appointed Mr. Pettiti to the Finance, Investment and Technology Committee and HR and Compensation Committee. Additionally, the Board adopted amendments to the Company's amended and restated bylaws to increase the number of authorized directorships from 14 to 15.","2025-11-11 23:33:23",[4981],{"exhibit_number":4797,"htm_reference":4798,"full_url":4982},"https://www.sec.gov/Archives/edgar/data/47217/000004721725000010/amendedandrestatedbylawsof.htm",{"symbol":5,"accessionnumber":4433,"filingdate":1750,"sec_url":4435,"tags":4984,"headline":4977,"summary":4988,"sector":9,"industry":4777,"date_processed":4989,"impact_score":4810,"exhibits":4990,"isLocked":4785},{"5.02":4985,"5.03":4986,"9.01":4987},[4844,4821],[4845],[4892],"HP Inc. announced on February 4, 2025, the expansion of its Board of Directors and the appointment of Songyee Yoon as a new director, effective February 6, 2025. The Board also adopted amendments to the company's amended and restated bylaws to increase the number of authorized directorships from 13 to 14. Financial statements and exhibits are included as part of this report.","2025-11-14 00:01:17",[4991],{"exhibit_number":4797,"htm_reference":4798,"full_url":4992},"https://www.sec.gov/Archives/edgar/data/47217/000004721725000004/amendedandrestatedbylawsof.htm",{"symbol":5,"accessionnumber":4443,"filingdate":1962,"sec_url":4445,"tags":4994,"headline":4998,"summary":4999,"sector":9,"industry":4777,"date_processed":5000,"impact_score":4779,"exhibits":5001,"isLocked":4785},{"2.02":4995,"7.01":4996,"9.01":4997},[4772],[4806],[4930],"HP Inc. Reports Strong Fiscal 2024 Results and Announces 5% Dividend Increase","HP Inc. reported its fiscal 2024 results, showing a GAAP diluted net EPS of $2.81, above the previously provided outlook of $2.62 to $2.72 per share, and a non-GAAP diluted net EPS of $3.38, within the expected range of $3.35 to $3.45 per share. The company's net revenue for the fiscal year was $53.6 billion, down slightly by 0.3% from the prior year. Additionally, HP announced a 5% increase in its planned quarterly cash dividend, set to commence with the first fiscal quarter of 2025, raising the dividend to $0.2894 per share. This decision reflects HP's confidence in its financial performance and its commitment to returning value to shareholders.","2025-11-27 23:06:55",[5002],{"exhibit_number":4782,"htm_reference":5003,"full_url":5004},"hp103124exhibit991q424.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721724000075/hp103124exhibit991q424.htm",{"symbol":5,"accessionnumber":4448,"filingdate":2077,"sec_url":4450,"tags":5006,"headline":5009,"summary":5010,"sector":9,"industry":4777,"date_processed":5011,"impact_score":4779,"exhibits":5012,"isLocked":4785},{"5.02":5007},[4883,5008],"New COO Appointed","HP Inc. Appoints New President of Technology and Innovation","On October 18, 2024, HP Inc. announced a leadership change within its executive team. Tuan Tran has been appointed to the role of President of Technology and Innovation, effective November 1, 2024. In connection with this appointment, Mr. Tran will step down as President of Imaging, Printing & Solutions, with Anneliese Olson succeeding him in this role on the same effective date. Ms. Olson has extensive experience within the company, most recently serving as Senior Vice President & Managing Director, North America Market.","2025-08-24 20:42:11",[],{"symbol":5,"accessionnumber":4458,"filingdate":2240,"sec_url":4460,"tags":5014,"headline":5018,"summary":5019,"sector":9,"industry":4777,"date_processed":5020,"impact_score":4779,"exhibits":5021,"isLocked":4785},{"2.02":5015,"8.01":5016,"9.01":5017},[4773],[4774],[4930],"HP Inc. Reports Q3 2024 Financial Results and Increases Share Repurchase Authorization","HP Inc. reported its fiscal 2024 third-quarter results on August 28, 2024, showing net revenue of $13.5 billion, up 2.4% year-over-year. GAAP diluted net earnings per share (EPS) was $0.65, within the provided outlook of $0.63 to $0.77. Non-GAAP diluted net EPS was $0.83, also within the outlook of $0.78 to $0.92. Additionally, HP's Board of Directors increased the share repurchase authorization to $10.0 billion. The company generated $1.4 billion in net cash provided by operating activities and returned $0.9 billion to shareholders through share repurchases and dividends.","2025-08-23 21:28:09",[],{"symbol":5,"accessionnumber":4463,"filingdate":2296,"sec_url":4465,"tags":5023,"headline":5031,"summary":5032,"sector":9,"industry":4777,"date_processed":5033,"impact_score":4779,"exhibits":5034,"isLocked":4785},{"1.01":5024,"1.02":5026,"2.03":5028,"9.01":5030},[5025],"Financial Instrument Agreement",[5027],"Contract Termination",[5029],"Credit Facility Entered",[4892],"HP Inc. Enters into a New Sustainability-Linked Credit Facility and Terminates Existing One","On August 1, 2024, HP Inc. entered into a new five-year sustainability-linked revolving credit facility for $5 billion with an option to increase by up to an additional $1 billion. Concurrently, the company terminated its existing five-year credit facility dated May 26, 2021, without incurring any early termination penalties. The new credit facility includes interest rates tied to sustainability performance and customary financial covenants.","2025-08-23 17:53:51",[],{"symbol":5,"accessionnumber":4468,"filingdate":2403,"sec_url":4470,"tags":5036,"headline":5042,"summary":5043,"sector":9,"industry":4777,"date_processed":5044,"impact_score":4810,"exhibits":5045,"isLocked":4785},{"5.02":5037,"7.01":5039,"9.01":5041},[5038],"New CFO Appointed",[5040],"Regulation FD Disclosure",[4930],"HP Inc. Appoints Karen Parkhill as New Chief Financial Officer","HP Inc. announced on June 26, 2024, that Karen Parkhill will join the company as Chief Financial Officer, effective August 5, 2024. She will succeed interim CFO Timothy Brown, who will return to his previous role as head of Print Finance. Parkhill, with over 13 years of experience as a CFO for publicly traded companies, joins HP from Medtronic plc. She will receive an annual base salary of $950,000, a target annual cash bonus of 135% of her base salary, annual equity grants, and a cash signing bonus of $1.5 million.","2025-08-23 13:02:15",[],{"symbol":5,"accessionnumber":4473,"filingdate":2421,"sec_url":4475,"tags":5047,"headline":5051,"summary":5052,"sector":9,"industry":4777,"date_processed":5053,"impact_score":4810,"exhibits":5054,"isLocked":4785},{"5.02":5048,"5.03":5049,"9.01":5050},[4821,5038],[4845,4791],[4930],"HP Inc. Appoints New Independent Director and Amends Bylaws","On June 17, 2024, HP Inc. expanded its Board of Directors by electing Fama Francisco as a new independent director. The Board also appointed Ms. Francisco to the Nominating, Governance and Social Responsibility Committee and the HR and Compensation Committee. Additionally, the Board adopted amendments to the Company's amended and restated bylaws to increase the number of authorized directorships from 12 to 13.","2025-08-23 01:12:52",[],{"symbol":5,"accessionnumber":4483,"filingdate":2461,"sec_url":4485,"tags":5056,"headline":5059,"summary":5060,"sector":9,"industry":4777,"date_processed":5061,"impact_score":4779,"exhibits":5062,"isLocked":4785},{"2.02":5057,"9.01":5058},[4772,4773],[4930],"HP Inc. Reports Solid Q2 2024 Financial Performance","HP Inc. reported fiscal Q2 2024 results with GAAP diluted net EPS of $0.61 and non-GAAP diluted net EPS of $0.82, both within the provided outlook. The company generated $0.6 billion in net cash from operating activities and $0.5 billion in free cash flow. HP returned $0.4 billion to shareholders through dividends and share repurchases. Total net revenue was $12.8 billion, down 0.8% from the prior-year period.","2025-08-22 22:42:41",[5063],{"exhibit_number":4782,"htm_reference":5064,"full_url":5065},"hp43024exhibit991q224.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721724000039/hp43024exhibit991q224.htm",{"symbol":5,"accessionnumber":4488,"filingdate":2537,"sec_url":4490,"tags":5067,"headline":5072,"summary":5073,"sector":9,"industry":4777,"date_processed":5074,"impact_score":4779,"exhibits":5075,"isLocked":4785},{"5.02":5068,"5.03":5069,"5.07":5070,"9.01":5071},[4821],[4845],[4938],[4930],"HP Inc. Announces Results of 2024 Annual Meeting","On April 22, 2024, HP Inc. held its 2024 Annual Meeting of Stockholders. The meeting resulted in the approval of several key proposals, including the Fourth Amended and Restated HP Inc. 2004 Stock Incentive Plan, the appointment of Ernst & Young LLP as the independent registered public accounting firm, the approval of executive compensation by advisory vote, and an amendment to the Certificate of Incorporation to limit the liability of certain officers. These results were announced in accordance with Item 5.07 of Form 8-K.","2025-08-22 15:43:49",[5076,5079,5083],{"exhibit_number":4797,"htm_reference":5077,"full_url":5078},"hpinc-certificateofamendme.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721724000032/hpinc-certificateofamendme.htm",{"exhibit_number":5080,"htm_reference":5081,"full_url":5082},"EX-3.2","hpinc-restatedcertificateo.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721724000032/hpinc-restatedcertificateo.htm",{"exhibit_number":4827,"htm_reference":5084,"full_url":5085},"fourthamendedandrestatedhp.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721724000032/fourthamendedandrestatedhp.htm",{"symbol":5,"accessionnumber":4493,"filingdate":2548,"sec_url":4495,"tags":5087,"headline":5090,"summary":5091,"sector":9,"industry":4777,"date_processed":5092,"impact_score":4779,"exhibits":5093,"isLocked":4785},{"5.03":5088,"9.01":5089},[4845],[4892],"HP Inc. Reduces Authorized Directorships","On April 16, 2024, HP Inc.'s Board of Directors adopted amendments to the Company's amended and restated bylaws to decrease the number of authorized directorships from 14 to 12. The changes are effective April 22, 2024, in connection with the departure of Shumeet Banerji and Subra Suresh from the Board. The Amended and Restated Bylaws are included as Exhibit 3.1 to this 8-K filing.","2025-08-22 14:53:04",[5094],{"exhibit_number":4797,"htm_reference":4798,"full_url":5095},"https://www.sec.gov/Archives/edgar/data/47217/000004721724000027/amendedandrestatedbylawsof.htm",{"symbol":5,"accessionnumber":4498,"filingdate":2663,"sec_url":4500,"tags":5097,"headline":5100,"summary":5101,"sector":9,"industry":4777,"date_processed":5102,"impact_score":4779,"exhibits":5103,"isLocked":4785},{"2.02":5098,"9.01":5099},[4772],[4892],"HP Inc. Reports Q1 FY24 Results with GAAP EPS of $0.62 and Non-GAAP EPS of $0.81","HP Inc. reported its fiscal 2024 first quarter results, showing a GAAP diluted net earnings per share (EPS) of $0.62 and a non-GAAP diluted net EPS of $0.81, both within the previously provided outlook. The company's net revenue was $13.2 billion, down 4.4% year over year. The results reflect continued progress against the company's Future Ready plan, with solid earnings growth despite market challenges. HP generated $121 million in net cash from operating activities and $25 million in free cash flow. The company also returned $0.8 billion to shareholders through share repurchases and dividends.","2025-08-22 05:29:24",[5104],{"exhibit_number":4782,"htm_reference":5105,"full_url":5106},"hp13124exhibit991q124.htm","https://www.sec.gov/Archives/edgar/data/47217/000004721724000022/hp13124exhibit991q124.htm",null,1789889740965]