[{"data":1,"prerenderedAt":6019},["ShallowReactive",2],{"company-overview-KEYS":3},{"company_profile":4,"ohlc":15,"spy":4014,"trading_signals":5290,"company_actions":5415,"filings_8k":5728,"report_history":6018,"insider_summary":6018,"filings_summary":6018,"financials_summary":6018,"institutional_summary":6018,"seo_links":6018},{"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},"KEYS","Keysight Technologies Inc.","NYSE","XNYS","Technology","Scientific & Technical Instruments",15500,"https://www.keysight.com","\"Keysight Technologies Inc. is an industry leader in the development and production of electronic measurement solutions. This company plays a crucial role in enabling technological advancement by providing essential testing equipment for sectors such as telecommunications, automotive, aerospace, and defense. Keysight's products and services are pivotal for research and development, ensuring that new technologies meet rigorous standards for performance and reliability.","",[16,22,28,34,40,46,52,58,64,70,76,82,88,94,99,105,111,117,123,129,135,141,146,152,158,164,170,175,181,187,193,199,205,209,215,221,227,233,239,245,251,257,262,267,272,278,284,289,295,301,307,313,319,324,330,335,341,347,353,357,363,368,374,380,386,392,398,404,410,415,421,426,431,437,443,448,453,457,462,467,473,478,484,489,494,500,505,510,516,522,528,534,540,546,551,555,561,566,572,578,584,590,595,601,607,613,619,623,629,635,641,646,652,658,664,670,676,682,688,694,699,705,711,717,722,728,734,740,746,752,758,764,770,776,782,788,793,799,805,811,815,821,827,833,837,843,848,854,860,866,872,878,884,890,896,902,908,914,920,925,931,936,942,948,954,960,966,972,978,984,990,996,1002,1008,1014,1020,1026,1032,1037,1043,1048,1054,1059,1065,1071,1077,1082,1088,1094,1100,1106,1111,1117,1123,1128,1134,1140,1146,1152,1157,1163,1169,1175,1181,1187,1193,1199,1205,1211,1217,1223,1228,1234,1240,1246,1252,1258,1264,1270,1275,1281,1287,1292,1298,1304,1309,1315,1320,1326,1331,1337,1343,1349,1354,1359,1364,1370,1375,1381,1387,1393,1399,1405,1411,1417,1422,1427,1433,1439,1445,1450,1455,1460,1466,1472,1478,1483,1488,1494,1499,1504,1507,1513,1518,1524,1530,1536,1542,1548,1552,1557,1563,1569,1575,1580,1585,1591,1595,1601,1607,1613,1617,1623,1629,1635,1640,1645,1650,1656,1662,1668,1673,1678,1683,1688,1693,1699,1705,1709,1715,1721,1724,1729,1735,1740,1745,1751,1757,1763,1768,1771,1777,1781,1787,1793,1798,1803,1809,1815,1820,1825,1831,1836,1840,1846,1850,1855,1860,1866,1871,1876,1882,1887,1892,1898,1904,1909,1912,1916,1921,1925,1929,1935,1941,1947,1953,1958,1964,1970,1976,1982,1988,1994,1999,2005,2011,2017,2023,2028,2034,2040,2046,2052,2058,2064,2070,2076,2080,2086,2092,2098,2104,2110,2116,2122,2127,2132,2137,2143,2148,2154,2160,2166,2172,2178,2184,2189,2195,2201,2207,2212,2218,2224,2229,2235,2241,2246,2252,2258,2264,2270,2274,2279,2285,2291,2297,2303,2309,2314,2319,2324,2330,2336,2340,2346,2352,2356,2362,2365,2370,2375,2381,2386,2391,2395,2401,2406,2412,2418,2423,2426,2430,2432,2435,2440,2445,2449,2455,2459,2464,2470,2475,2479,2483,2487,2492,2498,2502,2507,2512,2518,2521,2526,2530,2534,2539,2544,2550,2555,2561,2567,2572,2575,2581,2585,2587,2591,2597,2603,2608,2614,2620,2625,2631,2637,2643,2648,2653,2659,2665,2670,2675,2679,2685,2690,2695,2699,2705,2710,2716,2722,2728,2734,2738,2744,2748,2754,2757,2763,2768,2773,2777,2782,2788,2794,2799,2805,2809,2815,2820,2826,2830,2835,2840,2843,2849,2854,2858,2863,2869,2872,2877,2883,2889,2894,2900,2906,2912,2918,2924,2930,2936,2942,2948,2954,2959,2964,2969,2975,2980,2986,2992,2998,3004,3008,3013,3019,3025,3030,3036,3042,3048,3053,3057,3063,3068,3073,3079,3083,3089,3095,3099,3104,3108,3113,3118,3122,3127,3130,3136,3140,3146,3152,3157,3162,3166,3170,3176,3180,3186,3192,3198,3203,3208,3213,3216,3221,3226,3231,3235,3240,3244,3248,3254,3260,3264,3270,3275,3279,3284,3289,3294,3299,3303,3309,3315,3321,3326,3331,3335,3339,3344,3348,3352,3357,3361,3366,3370,3376,3381,3385,3389,3395,3400,3404,3408,3412,3417,3421,3425,3431,3437,3440,3444,3450,3455,3459,3462,3465,3469,3474,3478,3481,3486,3491,3497,3503,3509,3513,3516,3519,3522,3527,3532,3537,3541,3545,3550,3553,3557,3560,3563,3567,3571,3577,3581,3584,3589,3594,3598,3603,3608,3612,3617,3622,3627,3630,3635,3641,3645,3649,3651,3657,3663,3668,3671,3675,3679,3683,3687,3692,3698,3701,3705,3709,3714,3719,3724,3730,3735,3741,3746,3749,3752,3757,3761,3767,3773,3778,3783,3788,3793,3799,3805,3811,3817,3822,3827,3833,3839,3844,3850,3856,3862,3868,3874,3880,3886,3891,3895,3900,3906,3912,3918,3923,3929,3933,3938,3944,3950,3955,3961,3967,3972,3978,3983,3987,3991,3997,4003,4008],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",334.25,336.6,331.76,335,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",330.78,337.89,327.97,331.44,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",318.02,324.55,316.45,322.04,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",316.55,319.45,311.44,313.36,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",325,326.5,314.08,314.96,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",332.16,339.18,331.51,338.64,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-10",327.76,330.65,325.31,325.65,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-09-09",331.22,337.53,328.56,331.01,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-08",330,333.82,325.75,333.42,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-04",326.1,329.8,324.2,327.21,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-09-03",319.09,324.13,312,322.62,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-02",318.04,321.96,313.96,321.58,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-01",321.47,322,316.2,319.27,{"symbol":5,"time":95,"open":96,"high":42,"low":97,"close":98},"2026-08-31",322.49,319.17,322.7,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-28",324.41,325.86,318.05,319.97,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-27",323.82,327.5,319.41,325.82,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-26",323.13,327.07,321.03,321.87,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-25",318.22,320.73,313.86,320.12,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-24",311.09,313.82,306.85,310.66,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-21",319.22,322.73,310.27,316.13,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-20",314.66,322.69,313.2,316.51,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":37},"2026-08-19",349,352,314.52,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-18",350,350.89,332.64,341,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-17",360,366.41,358.01,361.15,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-14",354.06,361.09,350.1,357.82,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-13",352.5,357.68,351.02,353.85,{"symbol":5,"time":171,"open":144,"high":172,"low":173,"close":174},"2026-08-12",357.34,351.14,354.5,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-11",339.2,345.43,336.74,343.7,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-10",344.77,344.98,335.4,335.41,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-07",339.5,344.92,335.48,340.97,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-06",333.1,344.52,330.11,336.96,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-05",338.4,343.2,335.67,336.02,{"symbol":5,"time":206,"open":21,"high":207,"low":20,"close":208},"2026-08-04",343.87,341.24,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-08-03",317.13,324.32,311.8,321.89,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-07-31",322.4,329.99,317.27,319.08,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-07-30",306.5,314.42,305.5,312.69,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-29",303.41,307.81,293.55,296.72,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-28",309.07,309.99,295.6,305.17,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-27",321.25,321.81,305.77,313.68,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-24",323.63,324.7,315.32,318.67,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-23",325.09,332.78,324.62,325.13,{"symbol":5,"time":258,"open":259,"high":260,"low":259,"close":261},"2026-07-22",323.11,331.61,327.53,{"symbol":5,"time":263,"open":264,"high":265,"low":78,"close":266},"2026-07-21",325.8,329.53,328.11,{"symbol":5,"time":268,"open":269,"high":270,"low":139,"close":271},"2026-07-20",318.43,322.42,314.13,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-17",307.23,318.44,300.87,315.9,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-16",316.3,320.38,310.3,312.76,{"symbol":5,"time":285,"open":55,"high":286,"low":287,"close":288},"2026-07-15",331.99,316.11,322.71,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-14",328.19,330.43,322.57,325.73,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-13",325.76,332.35,318.52,320.83,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-10",320.42,324.05,318.1,322.05,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-09",326.02,329.73,321.3,322.17,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-08",307.96,317.56,305.42,317.24,{"symbol":5,"time":320,"open":321,"high":121,"low":322,"close":323},"2026-07-07",313.69,306.01,309.12,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-06",317.23,328.58,316.57,319.73,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":121},"2026-07-02",331.59,333.35,311.32,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-01",342.14,345.2,334.11,335.6,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-06-30",340.87,354.99,340.28,350.07,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-06-29",330.05,342.76,327.04,340.13,{"symbol":5,"time":354,"open":355,"high":355,"low":356,"close":356},"2026-06-26",354.44,328.66,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-25",362.67,368.99,355.34,360.06,{"symbol":5,"time":364,"open":148,"high":365,"low":366,"close":367},"2026-06-24",359.08,348,351.3,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-23",359.07,359.66,351.8,352.58,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-22",370.94,374.96,367.57,373.34,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-18",359.45,367.17,357.71,363.67,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-17",354.43,357.61,347.28,350.7,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-16",359.03,364,350.11,350.29,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-15",359.55,360.94,351.82,356.94,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-12",343.09,352.2,339.4,350.67,{"symbol":5,"time":411,"open":412,"high":352,"low":413,"close":414},"2026-06-11",330.97,328.72,340.03,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-10",330.6,336.87,323.19,324,{"symbol":5,"time":422,"open":423,"high":151,"low":424,"close":425},"2026-06-09",337.96,315.01,331.43,{"symbol":5,"time":427,"open":428,"high":428,"low":429,"close":430},"2026-06-08",336.41,327.08,331.6,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-05",335.52,338.89,327.98,329.83,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-04",344.23,345.45,336.08,343.11,{"symbol":5,"time":444,"open":445,"high":446,"low":184,"close":447},"2026-06-03",347.97,355.49,350.48,{"symbol":5,"time":449,"open":450,"high":143,"low":451,"close":452},"2026-06-02",334.84,333.48,346.57,{"symbol":5,"time":454,"open":455,"high":21,"low":456,"close":66},"2026-06-01",332.73,326.11,{"symbol":5,"time":458,"open":459,"high":151,"low":460,"close":461},"2026-05-29",339.26,329.18,338.33,{"symbol":5,"time":463,"open":464,"high":464,"low":465,"close":466},"2026-05-28",348.94,336,339.13,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-05-27",357.92,359.05,342.84,347.65,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":476},"2026-05-26",350.2,355.74,344.82,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-22",342.87,346.85,334.5,346.56,{"symbol":5,"time":485,"open":486,"high":190,"low":487,"close":488},"2026-05-21",344.44,331.75,337.55,{"symbol":5,"time":490,"open":66,"high":491,"low":492,"close":493},"2026-05-20",349.96,326.8,342.08,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-19",339.6,345.44,326.48,344.11,{"symbol":5,"time":501,"open":502,"high":344,"low":503,"close":504},"2026-05-18",353.5,336.76,340.48,{"symbol":5,"time":506,"open":507,"high":507,"low":508,"close":509},"2026-05-15",357.37,347.75,349.01,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-14",363.14,365.14,358,361.55,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-13",368.03,370,359.38,361.19,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-12",363.93,365,352.08,361.65,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-11",363.07,370.17,360.8,366.36,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-08",362.79,364.3,358.12,360.3,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-07",366.62,367.12,352.43,355.06,{"symbol":5,"time":547,"open":154,"high":548,"low":549,"close":550},"2026-05-06",366.77,357.99,366.68,{"symbol":5,"time":552,"open":144,"high":553,"low":144,"close":554},"2026-05-05",358.51,355.93,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-04",351.74,354.23,348.14,351.35,{"symbol":5,"time":562,"open":563,"high":563,"low":564,"close":565},"2026-05-01",353.52,343.34,352.41,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-04-30",344.91,351.5,338.08,349.91,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-04-29",333.98,337.19,330.7,335.46,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-04-28",333.12,335.5,324.27,332.3,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-04-27",346.4,346.91,332.42,340.64,{"symbol":5,"time":591,"open":148,"high":592,"low":593,"close":594},"2026-04-24",352.78,345.36,346.96,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-23",340.77,348.43,338.91,346.53,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-22",342.71,344.68,338.44,338.97,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-21",335.09,342.42,334.3,339.3,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-20",334.34,337.01,332,335.14,{"symbol":5,"time":620,"open":621,"high":622,"low":621,"close":615},"2026-04-17",331.03,338,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-16",326.24,330.38,321.2,329.96,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-04-15",327.16,328.43,320.04,325.25,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-14",333.63,334.99,327.37,330.46,{"symbol":5,"time":642,"open":643,"high":644,"low":120,"close":645},"2026-04-13",322.56,331.29,331.11,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-10",323.91,325.55,320,324.18,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-09",318,323.87,317,322.94,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-08",312.75,321.51,311.69,318.33,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-07",290.64,300.68,289.17,300.61,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-04-06",294.62,296,288.62,292.92,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-02",281.98,296.37,280.6,291.24,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-01",286.75,294.37,285.29,289.84,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-03-31",275,283.95,272.79,282.37,{"symbol":5,"time":695,"open":696,"high":696,"low":697,"close":698},"2026-03-30",284.62,266.47,269.41,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-03-27",277.82,283.3,275.95,279.06,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-03-26",288.94,290.02,280.33,281.07,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-03-25",300,301.74,290.28,293.12,{"symbol":5,"time":718,"open":719,"high":720,"low":719,"close":721},"2026-03-24",286.55,301.99,298.58,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-23",286.74,294.41,286.23,288.96,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-03-20",288.04,290.74,275.27,277.53,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-03-19",280.1,293.13,276.08,290.21,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":745},"2026-03-18",287.07,289.85,283.02,284.12,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":751},"2026-03-17",286.71,288.85,283.69,287.38,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-03-16",287.5,289.96,285,285.94,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-13",284.3,290.22,277.92,279.78,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-12",279.38,288.46,277.08,282.78,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-03-11",284.2,286.6,280.55,284.26,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-03-10",285.95,293.3,283.32,285.54,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-03-09",267.93,282.74,264.7,282.02,{"symbol":5,"time":789,"open":680,"high":790,"low":791,"close":792},"2026-03-06",282.55,270.61,272.43,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-03-05",296.77,301.59,281.77,284.51,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-03-04",307.05,308,297.7,300.92,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-03-03",304.3,305.32,295.98,302.54,{"symbol":5,"time":812,"open":813,"high":656,"low":813,"close":814},"2026-03-02",302.84,313.27,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-02-27",304.27,308.86,298.35,307.33,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-02-26",303.99,311.81,292.55,306.03,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-02-25",301.48,309,294.01,302.18,{"symbol":5,"time":834,"open":835,"high":836,"low":835,"close":829},"2026-02-24",277.72,305.37,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":842},"2026-02-23",242.5,245.95,239.84,245,{"symbol":5,"time":844,"open":845,"high":846,"low":845,"close":847},"2026-02-20",237.68,248,243.54,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-19",237.29,241.31,235.99,239.54,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-18",237.45,243,236.53,239.83,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-17",233.08,236.38,229.72,234.39,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-13",229.98,235.8,228.35,233.51,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-02-12",239.13,242.62,228.7,229.48,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-02-11",236,239.16,234.41,238.02,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-10",235.57,237.97,233.71,235,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-09",229.65,237.01,229.55,235.93,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-02-06",225.65,231.09,224.6,230.95,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2026-02-05",218.94,223.21,214.49,221.52,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":913},"2026-02-04",227.31,232.92,217.62,221.6,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":919},"2026-02-03",225,228,222.42,227.16,{"symbol":5,"time":921,"open":922,"high":923,"low":922,"close":924},"2026-02-02",215.92,224.7,223.26,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-01-30",219,221.69,214.9,216.33,{"symbol":5,"time":932,"open":933,"high":916,"low":934,"close":935},"2026-01-29",223.67,217.86,221.17,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-01-28",218.13,221.59,216.97,221.5,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2026-01-27",215.75,218.27,213.18,217.82,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2026-01-26",213.32,215.99,212.43,214.36,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2026-01-23",214.32,216.98,211.97,212.94,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2026-01-22",218.8,220.12,214.47,215.72,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2026-01-21",212.81,216.75,211.53,216.69,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":977},"2026-01-20",209.95,215.41,206.49,211.96,{"symbol":5,"time":979,"open":980,"high":981,"low":982,"close":983},"2026-01-16",214.69,216.51,212.2,214.2,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":989},"2026-01-15",214.27,218.15,211.82,214.5,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2026-01-14",209.1,212.16,208.47,209.4,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-13",209,211,208.01,209.3,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2026-01-12",205.96,209.33,205,208.73,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2026-01-09",207.31,210.58,206.2,207.3,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2026-01-08",211.07,213.14,205.19,206.67,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2026-01-07",213,213.81,211.06,212.32,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2026-01-06",207.78,214.4,206.83,213.64,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1034,"close":1036},"2026-01-05",207.57,211.5,208.82,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2026-01-02",205.31,207.05,203.72,206.59,{"symbol":5,"time":1044,"open":1012,"high":1045,"low":1046,"close":1047},"2025-12-31",206.71,203.08,203.19,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":1053},"2025-12-30",206.53,207.82,205.64,206.01,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1056,"close":1058},"2025-12-29",204.75,207.59,206.85,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-12-26",205.8,206.5,204.86,206.04,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2025-12-24",205.5,207.58,205.09,205.33,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-12-23",202.19,205.76,202,205.25,{"symbol":5,"time":1078,"open":1079,"high":1067,"low":1080,"close":1081},"2025-12-22",204.35,203.44,203.71,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2025-12-19",200.28,203.99,199.74,202.47,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-12-18",202.26,203.86,197.92,199.53,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-12-17",205.97,207.2,196.39,198.53,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-16",207.33,208.02,203.74,204.87,{"symbol":5,"time":1107,"open":1108,"high":1108,"low":1109,"close":1110},"2025-12-15",210.52,206.48,207.48,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-12-12",213.22,214.06,208.07,208.81,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-11",212.78,214.58,210.5,214.14,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1119},"2025-12-10",210.24,214.43,209.73,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-09",208.96,212.36,208.94,210.46,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-08",211.9,212.93,208.37,209.62,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-12-05",209.22,211.57,208.8,210.49,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-12-04",206.32,209.87,205.85,209.07,{"symbol":5,"time":1153,"open":1154,"high":1058,"low":1155,"close":1156},"2025-12-03",200.84,199.43,206.61,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-12-02",198.4,202.17,197.66,201.4,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-12-01",196.42,198.98,196.4,197.54,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-11-28",196.46,199.5,196,197.95,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-11-26",195,196.94,193.01,196.19,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-11-25",200.5,201.5,188.56,195.46,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-11-24",173.99,180.04,173.36,177.67,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":1198},"2025-11-21",170.05,173.53,167.23,172.71,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1203,"close":1204},"2025-11-20",178.21,179.57,168.97,169.67,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-11-19",174.79,176.89,172,174.61,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1216},"2025-11-18",174.26,177.11,172.38,174.73,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":1222},"2025-11-17",178,178.38,173.39,175.51,{"symbol":5,"time":1224,"open":1222,"high":1225,"low":1226,"close":1227},"2025-11-14",180.76,175.37,179.06,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1232,"close":1233},"2025-11-13",182.61,184.11,177.27,178.37,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-11-12",184.49,185.9,183.52,184.05,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-11-11",183.71,184.41,181.36,182.46,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-11-10",183.11,185,182,183.51,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-11-07",183.12,184.08,177.21,180.87,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-11-06",186.47,187.67,182.43,185.05,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1269},"2025-11-05",179.68,187.12,178.63,185.85,{"symbol":5,"time":1271,"open":1272,"high":1272,"low":1273,"close":1274},"2025-11-04",183.34,178.52,179.1,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-11-03",182.16,187.11,181.49,186.18,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-10-31",176.84,184.46,176.21,182.96,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":1226},"2025-10-30",170.46,176.83,169.69,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-10-29",171.71,173.07,169.4,170.47,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1303},"2025-10-28",166.94,170.5,165.06,170.04,{"symbol":5,"time":1305,"open":1306,"high":1306,"low":1307,"close":1308},"2025-10-27",169.19,165.82,167.77,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-10-24",170.67,171.13,169.38,169.47,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1317,"close":1319},"2025-10-23",164.53,168.79,168.38,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-10-22",166.43,168.2,163.32,164.69,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1328,"close":1330},"2025-10-21",164.4,168.6,167.34,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1336},"2025-10-20",163.78,165.68,163.28,164.75,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-10-17",161.41,163,161.16,162.19,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-10-16",165.98,166.15,161.54,162.41,{"symbol":5,"time":1350,"open":1351,"high":1351,"low":1352,"close":1353},"2025-10-15",167.17,163.36,164.84,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1353},"2025-10-14",160.77,166.29,160.51,{"symbol":5,"time":1360,"open":1361,"high":1325,"low":1362,"close":1363},"2025-10-13",162.67,161.34,163.35,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1368,"close":1369},"2025-10-10",168,169.52,158.79,159.49,{"symbol":5,"time":1371,"open":1198,"high":1372,"low":1373,"close":1374},"2025-10-09",172.95,170,171.1,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-10-08",170.49,172.99,169.91,172.18,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1386},"2025-10-07",174.27,174.67,169.28,170.07,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1392},"2025-10-06",175.18,175.79,173.17,173.34,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-10-03",175.81,176.85,173.23,173.35,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-10-02",173.94,175.2,173.04,175.16,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-10-01",174,174.21,172.02,173.1,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-09-30",173.65,175.21,173.27,174.92,{"symbol":5,"time":1418,"open":1419,"high":1419,"low":1420,"close":1421},"2025-09-29",175.11,173.06,173.28,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1392},"2025-09-26",172.44,174.13,171.88,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-09-25",172.19,172.8,170.55,172.33,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-09-24",177.65,178.04,174.25,174.41,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-09-23",178.15,180.08,177.58,177.9,{"symbol":5,"time":1446,"open":1283,"high":1447,"low":1448,"close":1449},"2025-09-22",178.13,174.96,177.82,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1441},"2025-09-19",178.01,179.49,175.44,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1256},"2025-09-18",174.48,177.95,173.55,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1464,"close":1465},"2025-09-17",172.66,175.1,171.27,172.91,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":1470,"close":1471},"2025-09-16",172.32,173.05,171.07,172.07,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-09-15",170.97,172.97,170.42,171.76,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1296,"close":1482},"2025-09-12",171.98,172.31,170.54,{"symbol":5,"time":1484,"open":1485,"high":1378,"low":1486,"close":1487},"2025-09-11",171.36,169.44,172.37,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-09-10",169,170.84,168.91,170.21,{"symbol":5,"time":1495,"open":1306,"high":1496,"low":1497,"close":1498},"2025-09-09",169.24,167.38,169.1,{"symbol":5,"time":1500,"open":1366,"high":1501,"low":1502,"close":1503},"2025-09-08",169.36,166.7,169.29,{"symbol":5,"time":1505,"open":1366,"high":1379,"low":1307,"close":1506},"2025-09-05",167.9,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-09-04",165.28,166.96,163.97,166.95,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1515,"close":1517},"2025-09-03",163.82,165.94,165.32,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-09-02",159.89,163.88,159.82,163.79,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-08-29",165.66,165.85,163.11,163.43,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-08-28",165.86,166.56,164.72,166.53,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},"2025-08-27",163.98,165.38,163.66,165.02,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-08-26",165.2,166.75,164.17,164.39,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1325,"close":1517},"2025-08-25",166.51,166.69,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1341,"close":1556},"2025-08-22",162.17,167.99,166.87,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-08-21",157.98,160.71,157.73,160.59,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1568},"2025-08-20",155.87,158.88,152.85,158.51,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2025-08-19",165.01,166.2,163.12,163.48,{"symbol":5,"time":1576,"open":1577,"high":1539,"low":1578,"close":1579},"2025-08-18",163.62,163.44,164.43,{"symbol":5,"time":1581,"open":1582,"high":1582,"low":1583,"close":1584},"2025-08-15",164.55,162.62,163.4,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1589,"close":1590},"2025-08-14",168.25,168.52,162.72,164.48,{"symbol":5,"time":1592,"open":1593,"high":1482,"low":1330,"close":1594},"2025-08-13",167.74,170.22,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-08-12",162.45,167.16,161.92,167.09,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-08-11",164.74,165.9,161.25,161.49,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-08-08",162.44,165.92,161.4,164.96,{"symbol":5,"time":1614,"open":1615,"high":1615,"low":1616,"close":1605},"2025-08-07",162.99,160,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-08-06",161.9,162.2,159.76,160.75,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1628},"2025-08-05",162.64,162.97,158.76,161.32,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1633,"close":1634},"2025-08-04",159.44,161.84,158.72,161.72,{"symbol":5,"time":1636,"open":1637,"high":1637,"low":1638,"close":1639},"2025-08-01",161.06,156.13,158.68,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1521,"close":1644},"2025-07-31",166.47,167.65,163.91,{"symbol":5,"time":1646,"open":1366,"high":1647,"low":1648,"close":1649},"2025-07-30",168.73,166.04,167.55,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1655},"2025-07-29",168.1,168.61,165.93,167.01,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":1661},"2025-07-28",166.49,167.37,165.83,166.6,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1667},"2025-07-25",165.43,166.74,164.97,166.45,{"symbol":5,"time":1669,"open":1655,"high":1670,"low":1671,"close":1672},"2025-07-24",167.13,164.77,165.61,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1555},"2025-07-23",166,168.11,164.76,{"symbol":5,"time":1679,"open":1680,"high":1604,"low":1681,"close":1682},"2025-07-22",162.89,162.33,165.27,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1340},"2025-07-21",163.63,164.3,162.78,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1597},"2025-07-18",163.55,164.11,161.44,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-07-17",160.29,163.42,160.27,163.06,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-07-16",162.06,162.29,157.91,160.26,{"symbol":5,"time":1706,"open":1325,"high":1325,"low":1707,"close":1708},"2025-07-15",161.76,161.96,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-07-14",162.73,164.1,161.3,163.34,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-07-11",163.5,164.54,163.25,163.69,{"symbol":5,"time":1722,"open":1582,"high":1532,"low":1723,"close":1353},"2025-07-10",163.33,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1707,"close":1728},"2025-07-09",164.15,164.52,163.9,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-07-08",164.03,164.94,162.91,163.51,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1597},"2025-07-07",165.42,167.15,162.24,{"symbol":5,"time":1741,"open":1648,"high":1742,"low":1743,"close":1744},"2025-07-03",167.39,161.65,167.05,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-07-02",164.08,165.64,162.11,165.52,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-07-01",163.15,166.05,162.05,164.47,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-06-30",164.64,165.08,162.96,163.86,{"symbol":5,"time":1764,"open":1765,"high":1672,"low":1766,"close":1767},"2025-06-27",165.04,162.69,164.34,{"symbol":5,"time":1769,"open":1671,"high":1527,"low":1770,"close":1732},"2025-06-26",164.44,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-06-25",165,165.3,163.67,164.12,{"symbol":5,"time":1778,"open":1340,"high":1603,"low":1779,"close":1780},"2025-06-24",160.91,164.73,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-06-23",158.48,161.12,157.89,161.07,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-06-20",160.98,161.31,158.12,159.36,{"symbol":5,"time":1794,"open":1339,"high":1795,"low":1796,"close":1797},"2025-06-18",162.6,159.68,160.14,{"symbol":5,"time":1799,"open":1800,"high":1714,"low":1801,"close":1802},"2025-06-17",161.08,160.41,160.49,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2025-06-16",160.22,162.3,159.78,162.27,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-06-13",158.98,160.5,157.61,158.19,{"symbol":5,"time":1816,"open":1817,"high":1720,"low":1818,"close":1819},"2025-06-12",162.63,160.99,162,{"symbol":5,"time":1821,"open":1822,"high":1822,"low":1823,"close":1824},"2025-06-11",163.96,161.97,162.5,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-06-10",163.3,164,162.39,163.61,{"symbol":5,"time":1832,"open":1340,"high":1833,"low":1834,"close":1835},"2025-06-09",163.99,161.95,162.56,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1789,"close":1834},"2025-06-06",161.53,162.55,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1845},"2025-06-05",161.38,161.48,158.66,159.83,{"symbol":5,"time":1847,"open":1347,"high":1848,"low":1849,"close":1637},"2025-06-04",161.78,159.51,{"symbol":5,"time":1851,"open":1852,"high":1842,"low":1853,"close":1854},"2025-06-03",158.36,157.83,160.79,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1852},"2025-06-02",157.3,158.39,155.64,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-05-30",157.78,158.52,155.2,157.04,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1844},"2025-05-29",159.98,160.3,157.46,{"symbol":5,"time":1872,"open":1348,"high":1873,"low":1874,"close":1875},"2025-05-28",162.7,157.85,158.54,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-05-27",162.31,162.79,160.82,162.26,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1874,"close":1886},"2025-05-23",158.44,160.63,160.03,{"symbol":5,"time":1888,"open":1889,"high":1589,"low":1890,"close":1891},"2025-05-22",162.18,159.79,161.74,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-05-21",171.6,174.98,161.51,162.47,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1903},"2025-05-20",161.42,163.7,160.4,162.8,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1906,"close":1908},"2025-05-19",162.09,163.58,162.77,{"symbol":5,"time":1910,"open":1317,"high":1527,"low":1762,"close":1911},"2025-05-16",165.4,{"symbol":5,"time":1913,"open":1914,"high":1732,"low":1340,"close":1915},"2025-05-15",163.39,164.78,{"symbol":5,"time":1917,"open":1718,"high":1918,"low":1919,"close":1920},"2025-05-14",165.65,163.47,164.46,{"symbol":5,"time":1922,"open":1919,"high":1923,"low":1924,"close":1302},"2025-05-13",165.97,162.95,{"symbol":5,"time":1926,"open":1611,"high":1927,"low":1928,"close":1817},"2025-05-12",162.93,160.47,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-05-09",153.77,154.51,152.52,154.12,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-05-08",151.5,154.08,150.52,152.24,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2025-05-07",146.63,149.75,146.23,149.55,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1952},"2025-05-06",145.56,147.55,145.51,146.54,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1943,"close":1957},"2025-05-05",147.06,148.59,147.29,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-05-02",148.49,150.27,147.56,148.52,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-05-01",146.31,147.54,144.86,145.54,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-04-30",141.67,145.98,140.73,145.4,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-04-29",143.19,145.46,142.83,144.55,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-04-28",143.47,145.22,141.68,143.94,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1993},"2025-04-25",143.37,144.17,141.8,144.01,{"symbol":5,"time":1995,"open":1996,"high":1991,"low":1997,"close":1998},"2025-04-24",138.66,137.09,143.79,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-04-23",141.54,143.74,136.83,137.29,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2009,"close":2010},"2025-04-22",133.71,135.97,133.33,135.11,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2015,"close":2016},"2025-04-21",133.2,133.83,129.88,131.88,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2021,"close":2022},"2025-04-17",135.69,136.95,134.79,135.46,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":2021},"2025-04-16",134.66,136.52,132.63,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-04-15",136.51,139.08,136.2,136.89,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-04-14",138.23,138.4,134.83,136.39,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-04-11",131.75,134.45,129.3,133.59,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-04-10",137.33,137.68,129.26,133.41,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-04-09",127.17,143.77,126.04,142.5,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-04-08",134.76,135.96,125.01,127.96,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-04-07",124,134.9,121.43,129.89,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-04-04",132.34,133.77,123.9,127.02,{"symbol":5,"time":2077,"open":1966,"high":1966,"low":2078,"close":2079},"2025-04-03",134.22,135.73,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-02",148.01,152.58,147.95,151.71,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-04-01",149.58,151.38,148.03,150.04,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-03-31",147.17,150.74,143.98,149.77,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-03-28",154.29,155,149.53,150.33,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-03-27",155.79,156.35,152.88,155.15,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-03-26",158.69,159.1,155.43,156.4,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-03-25",158.14,159.57,156.96,158.47,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":1633},"2025-03-24",157.14,159.24,156.66,{"symbol":5,"time":2128,"open":2129,"high":2101,"low":2130,"close":2131},"2025-03-21",154.04,152.17,154.56,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2134,"close":2136},"2025-03-20",154.17,156.75,155.13,{"symbol":5,"time":2138,"open":2139,"high":2140,"low":2141,"close":2142},"2025-03-19",153.33,157.55,152.99,155.47,{"symbol":5,"time":2144,"open":2145,"high":1931,"low":2146,"close":2147},"2025-03-18",153.06,152.01,152.73,{"symbol":5,"time":2149,"open":2150,"high":2151,"low":2152,"close":2153},"2025-03-17",151.58,155.29,150.77,154.24,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2158,"close":2159},"2025-03-14",150,152.2,147.99,152.03,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":2165},"2025-03-13",149.74,150.5,147.15,148.16,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2171},"2025-03-12",151.39,152.68,148.74,149.94,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2176,"close":2177},"2025-03-11",152.59,152.83,148.88,149.84,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2182,"close":2183},"2025-03-10",153.2,154.69,151.32,152.89,{"symbol":5,"time":2185,"open":2134,"high":2186,"low":2187,"close":2188},"2025-03-07",156.78,151.9,155.89,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2194},"2025-03-06",153.71,156.87,152.34,154.52,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2199,"close":2200},"2025-03-05",153.42,156.9,151.99,156.48,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":2205,"close":2206},"2025-03-04",154.28,156.34,152.46,153.1,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2211,"close":2188},"2025-03-03",160.53,162.65,155.46,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":2217},"2025-02-28",157.31,159.61,155.52,159.53,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":2223},"2025-02-27",161.87,164.38,158.08,158.21,{"symbol":5,"time":2225,"open":1634,"high":2226,"low":2227,"close":2228},"2025-02-26",165.89,158.02,160.36,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2025-02-25",170.44,173.15,167.5,172.17,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2025-02-24",176.05,176.37,171,173.47,{"symbol":5,"time":2242,"open":2243,"high":2243,"low":2244,"close":2245},"2025-02-21",185.23,174.47,175.45,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2251},"2025-02-20",185.59,185.68,183.55,184.9,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":2256,"close":2257},"2025-02-19",184.56,186.2,183.16,185.11,{"symbol":5,"time":2259,"open":2260,"high":2261,"low":2262,"close":2263},"2025-02-18",184.84,185.12,182.55,184.69,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":2268,"close":2269},"2025-02-14",179.3,184.35,178.97,183.46,{"symbol":5,"time":2271,"open":1449,"high":2272,"low":2273,"close":2266},"2025-02-13",179.47,176.45,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":1295,"close":2278},"2025-02-12",173.76,177.88,177.74,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2283,"close":2284},"2025-02-11",175.92,178.53,175.62,176.56,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2289,"close":2290},"2025-02-10",176.42,177.47,174.87,177.28,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":2296},"2025-02-07",178.36,178.39,173.68,174.32,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2302},"2025-02-06",177.7,178.73,176.63,177.59,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2307,"close":2308},"2025-02-05",177.68,178.08,175.42,177.52,{"symbol":5,"time":2310,"open":2311,"high":1435,"low":2312,"close":2313},"2025-02-04",174.1,173.5,175.97,{"symbol":5,"time":2315,"open":2316,"high":1444,"low":2317,"close":2318},"2025-02-03",173.78,172.55,176.32,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2321,"close":2323},"2025-01-31",171.25,180.26,178.35,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":2328,"close":2329},"2025-01-30",170.89,171.58,168.75,170.52,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2334,"close":2335},"2025-01-29",168.8,170.1,167.61,168.33,{"symbol":5,"time":2337,"open":2332,"high":2338,"low":1582,"close":2339},"2025-01-28",168.84,167.92,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":2345},"2025-01-27",168.45,171.52,166.1,168.65,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2350,"close":2351},"2025-01-24",173.14,173.49,171.92,172.88,{"symbol":5,"time":2353,"open":2354,"high":1413,"low":2355,"close":1391},"2025-01-23",171.44,171.09,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2025-01-22",171.85,173.82,171.4,172.72,{"symbol":5,"time":2363,"open":2364,"high":1480,"low":2364,"close":1474},"2025-01-21",167.03,{"symbol":5,"time":2366,"open":2367,"high":2367,"low":2368,"close":2369},"2025-01-17",167.57,165.55,165.69,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":2374,"close":1760},"2025-01-16",166.46,166.59,164.36,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2025-01-15",167.58,168.15,164.18,165.34,{"symbol":5,"time":2382,"open":2383,"high":2380,"low":2384,"close":2385},"2025-01-14",162.32,162.14,164.26,{"symbol":5,"time":2387,"open":2388,"high":1749,"low":2389,"close":2390},"2025-01-13",159.56,159.02,161.11,{"symbol":5,"time":2392,"open":2393,"high":1584,"low":2394,"close":1790},"2025-01-10",162.12,160.61,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":2400},"2025-01-08",164.98,165.8,163.05,164.89,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":1534,"close":2405},"2025-01-07",166.54,168.47,166.13,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2025-01-06",165.45,167.75,164.6,165.25,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":2416,"close":2417},"2025-01-03",161.75,164.13,160.55,163.8,{"symbol":5,"time":2419,"open":1819,"high":2420,"low":2421,"close":2422},"2025-01-02",162.68,158.74,160.84,{"symbol":5,"time":2424,"open":2425,"high":2384,"low":1869,"close":1885},"2024-12-31",161.27,{"symbol":5,"time":2427,"open":1818,"high":1620,"low":2428,"close":2429},"2024-12-30",158.81,161.17,{"symbol":5,"time":2431,"open":1753,"high":2410,"low":1347,"close":1733},"2024-12-27",{"symbol":5,"time":2433,"open":1711,"high":1544,"low":1711,"close":2434},"2024-12-26",164.63,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2439,"close":1762},"2024-12-24",162.74,163.89,162.1,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":1362,"close":2444},"2024-12-23",162.16,163.16,162.71,{"symbol":5,"time":2446,"open":2113,"high":1324,"low":2447,"close":2448},"2024-12-20",159.08,163.22,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2453,"close":2454},"2024-12-19",161.29,162.28,158.82,159.85,{"symbol":5,"time":2456,"open":1675,"high":2457,"low":1616,"close":2458},"2024-12-18",168.18,160.21,{"symbol":5,"time":2460,"open":1486,"high":2461,"low":2462,"close":2463},"2024-12-17",170.33,165.18,166.3,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":2468,"close":2469},"2024-12-16",169.57,172.24,168.7,170.88,{"symbol":5,"time":2471,"open":2472,"high":1318,"low":2473,"close":2474},"2024-12-13",168.67,165.54,166.5,{"symbol":5,"time":2476,"open":1533,"high":2477,"low":1533,"close":2478},"2024-12-12",169.16,168.35,{"symbol":5,"time":2480,"open":2481,"high":2481,"low":1593,"close":2482},"2024-12-11",170.13,167.76,{"symbol":5,"time":2484,"open":2485,"high":2485,"low":2332,"close":2486},"2024-12-10",172.53,168.9,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2491,"close":2485},"2024-12-09",171.75,174.05,171.7,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2496,"close":2497},"2024-12-06",170.3,172.5,169.41,171.73,{"symbol":5,"time":2499,"open":2500,"high":2495,"low":1367,"close":2501},"2024-12-05",172.2,169.63,{"symbol":5,"time":2503,"open":2350,"high":2504,"low":2505,"close":2506},"2024-12-04",173.59,170.94,172.26,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2511,"close":2239},"2024-12-03",171.11,172.13,169.97,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":2516,"close":2517},"2024-12-02",169.66,172.93,168.39,171.59,{"symbol":5,"time":2519,"open":2332,"high":2520,"low":2332,"close":1491},"2024-11-29",171.45,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2525,"close":1653},"2024-11-27",171.3,172.41,168.26,{"symbol":5,"time":2527,"open":2528,"high":1295,"low":1431,"close":2529},"2024-11-26",172.85,171.91,{"symbol":5,"time":2531,"open":1209,"high":2532,"low":1482,"close":2533},"2024-11-25",175.39,171.68,{"symbol":5,"time":2535,"open":2536,"high":2537,"low":1587,"close":2538},"2024-11-22",169.6,171.05,170.28,{"symbol":5,"time":2540,"open":2541,"high":2329,"low":2542,"close":2543},"2024-11-21",165.39,162.83,170.43,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2548,"close":2549},"2024-11-20",165.21,168.46,159,165.48,{"symbol":5,"time":2551,"open":2552,"high":2083,"low":2553,"close":2554},"2024-11-19",149.14,147.9,152.13,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-11-18",149.56,151.6,148.43,151.42,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-11-15",151.92,152.79,149.27,149.37,{"symbol":5,"time":2568,"open":1865,"high":2569,"low":2570,"close":2571},"2024-11-14",157.7,153.02,153.68,{"symbol":5,"time":2573,"open":1616,"high":1885,"low":2574,"close":1857},"2024-11-13",156.51,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2579,"close":2580},"2024-11-12",163.41,164.32,160.66,161.21,{"symbol":5,"time":2582,"open":1911,"high":2583,"low":1749,"close":2584},"2024-11-11",166.28,163.74,{"symbol":5,"time":2586,"open":1686,"high":1750,"low":2448,"close":1737},"2024-11-08",{"symbol":5,"time":2588,"open":2589,"high":2590,"low":1701,"close":2462},"2024-11-07",162.51,165.36,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-11-06",160.74,162.34,158.67,161.85,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2602},"2024-11-05",153.69,155.39,152.61,154.89,{"symbol":5,"time":2604,"open":2605,"high":2106,"low":2606,"close":2607},"2024-11-04",154.01,153.41,153.56,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2024-11-01",150.08,152.66,149.85,151.55,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-10-31",151,151.19,148.37,149.01,{"symbol":5,"time":2621,"open":2153,"high":2622,"low":2623,"close":2624},"2024-10-30",154.8,151.96,151.98,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2629,"close":2630},"2024-10-29",155.58,156.8,155.22,155.27,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2635,"close":2636},"2024-10-28",157.52,157.72,155.7,155.73,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":2641,"close":2642},"2024-10-25",154.9,156.46,154.86,155.98,{"symbol":5,"time":2644,"open":2645,"high":2181,"low":2646,"close":2647},"2024-10-24",154.2,152.94,153.75,{"symbol":5,"time":2649,"open":2101,"high":2650,"low":2651,"close":2652},"2024-10-23",155.62,151.44,153.35,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2657,"close":2658},"2024-10-22",156.93,157.51,153.05,155.36,{"symbol":5,"time":2660,"open":2661,"high":2662,"low":2663,"close":2664},"2024-10-21",159.2,159.34,157.06,157.82,{"symbol":5,"time":2666,"open":1631,"high":2667,"low":2668,"close":2669},"2024-10-18",161,158.29,159.95,{"symbol":5,"time":2671,"open":2672,"high":2428,"low":2673,"close":2674},"2024-10-17",157.97,157.43,158.17,{"symbol":5,"time":2676,"open":2112,"high":1621,"low":2677,"close":2678},"2024-10-16",157.13,157.25,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-10-15",159.41,162.42,156.68,158.06,{"symbol":5,"time":2686,"open":2548,"high":2687,"low":2688,"close":2689},"2024-10-14",159.33,157.69,158.96,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2692,"close":2694},"2024-10-11",157.2,159.86,159.01,{"symbol":5,"time":2696,"open":2697,"high":1785,"low":2698,"close":2656},"2024-10-10",156.17,155.51,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2704},"2024-10-09",156.18,160.17,155.66,158.11,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2627},"2024-10-08",156.04,156.39,154.63,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":2715},"2024-10-07",155.07,156.5,154.85,155.99,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":2721},"2024-10-04",157.18,157.26,154.93,156.38,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-10-03",154.53,155.09,152.62,154.57,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2733},"2024-10-02",154.5,157.15,153.76,155.69,{"symbol":5,"time":2735,"open":2736,"high":2736,"low":2571,"close":2737},"2024-10-01",158.34,154.71,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":2742,"close":2743},"2024-09-30",157.95,159.7,157.16,158.93,{"symbol":5,"time":2745,"open":2548,"high":1560,"low":2746,"close":2747},"2024-09-27",158,158.7,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2752,"close":2753},"2024-09-26",156.52,158.75,155.48,158.64,{"symbol":5,"time":2755,"open":2756,"high":2194,"low":2199,"close":2147},"2024-09-25",153.61,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2762},"2024-09-24",152.81,154.37,152.05,154.09,{"symbol":5,"time":2764,"open":2765,"high":2145,"low":2766,"close":2767},"2024-09-23",152.92,151.07,151.56,{"symbol":5,"time":2769,"open":2770,"high":2622,"low":2771,"close":2772},"2024-09-20",154.21,151.88,152.42,{"symbol":5,"time":2774,"open":2645,"high":2107,"low":2775,"close":2776},"2024-09-19",153.6,155.38,{"symbol":5,"time":2778,"open":2779,"high":2147,"low":2780,"close":2781},"2024-09-18",150.88,149.07,150.21,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":2787},"2024-09-17",150.84,151.83,149.34,150.49,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":2792,"close":2793},"2024-09-16",149.51,150.3,148.56,149.48,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2798,"close":2091},"2024-09-13",148.83,151.15,148.77,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-09-12",148.34,149.64,146.78,148.42,{"symbol":5,"time":2806,"open":2803,"high":2807,"low":2096,"close":2808},"2024-09-11",148.67,148.17,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2024-09-10",145.68,147.65,144.38,147.38,{"symbol":5,"time":2816,"open":2817,"high":2094,"low":2818,"close":2819},"2024-09-09",144.68,144.27,145.82,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-09-06",146.96,147.78,143.05,143.11,{"symbol":5,"time":2827,"open":2828,"high":1963,"low":1943,"close":2829},"2024-09-05",148.13,147.07,{"symbol":5,"time":2831,"open":2832,"high":2786,"low":2833,"close":2834},"2024-09-04",147.2,147.11,149.12,{"symbol":5,"time":2836,"open":1567,"high":2837,"low":2838,"close":2839},"2024-09-03",153.28,147.27,148.05,{"symbol":5,"time":2841,"open":2203,"high":2101,"low":2842,"close":1934},"2024-08-30",152.9,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2847,"close":2848},"2024-08-29",153.93,155.06,152.56,152.82,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2853,"close":2174},"2024-08-28",154.1,154.64,151.73,{"symbol":5,"time":2855,"open":2206,"high":2856,"low":2857,"close":2851},"2024-08-27",155.6,152.26,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2862,"close":1934},"2024-08-26",155.14,155.88,153.66,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2867,"close":2868},"2024-08-23",155.96,156.71,154.23,155.01,{"symbol":5,"time":2870,"open":1853,"high":2871,"low":2845,"close":2852},"2024-08-22",159.23,{"symbol":5,"time":2873,"open":2874,"high":1559,"low":2875,"close":2876},"2024-08-21",156.55,152.23,157.81,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2881,"close":2882},"2024-08-20",138.32,140.07,138.08,138.57,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2887,"close":2888},"2024-08-19",135.28,138.76,135.26,138.5,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2891,"close":2893},"2024-08-16",132.38,135.57,135.3,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2024-08-15",129.76,132.75,129.13,132.67,{"symbol":5,"time":2901,"open":2902,"high":2903,"low":2904,"close":2905},"2024-08-14",128.24,128.48,126.78,127.27,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2910,"close":2911},"2024-08-13",124.58,128.01,124.1,127.86,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2024-08-12",123.06,124.38,122.44,123.75,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2024-08-09",122.82,123.61,121.45,122.87,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":2929},"2024-08-08",121.2,123.93,120.24,123.12,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-08-07",124.4,126.08,119.72,119.86,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2024-08-06",123.52,125.08,122.31,123.22,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-08-05",122.8,123.84,120.96,122.81,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-08-02",129.53,130.92,125.61,126.7,{"symbol":5,"time":2955,"open":2956,"high":2956,"low":2957,"close":2958},"2024-08-01",138.75,131.01,132.53,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2961,"close":2963},"2024-07-31",137.95,142.04,139.57,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":2893,"close":2968},"2024-07-30",138.09,139.15,135.95,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2974},"2024-07-29",138.67,139.16,137.08,137.31,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2037},"2024-07-26",137.73,138.98,137.18,{"symbol":5,"time":2981,"open":2982,"high":2983,"low":2984,"close":2985},"2024-07-25",136.23,137.88,135.35,135.89,{"symbol":5,"time":2987,"open":2988,"high":2989,"low":2990,"close":2991},"2024-07-24",138.47,140.6,135.78,135.99,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2997},"2024-07-23",140.89,141.9,138.97,139.17,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":3003},"2024-07-22",138.7,140.68,138.1,140.26,{"symbol":5,"time":3005,"open":3006,"high":3006,"low":2979,"close":3007},"2024-07-19",141.36,137.4,{"symbol":5,"time":3009,"open":1949,"high":3010,"low":3011,"close":3012},"2024-07-18",146.13,139.94,141.15,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-07-17",147.87,148.28,145.52,145.6,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3024},"2024-07-16",146.25,149.67,145.3,149.46,{"symbol":5,"time":3026,"open":3027,"high":1969,"low":3028,"close":3029},"2024-07-15",142.27,142.13,145.53,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3034,"close":3035},"2024-07-12",141,143.9,140.18,142.11,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3040,"close":3041},"2024-07-11",139.22,140.76,138.73,139.99,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":3047},"2024-07-10",136.31,137.69,135.01,137.52,{"symbol":5,"time":3049,"open":3050,"high":3050,"low":3051,"close":3052},"2024-07-09",137.97,135.79,136.06,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3055,"close":3002},"2024-07-08",137.78,140.37,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-07-05",136.3,137.48,134.7,137.35,{"symbol":5,"time":3064,"open":3065,"high":3065,"low":3066,"close":3067},"2024-07-03",136.91,134.82,135.33,{"symbol":5,"time":3069,"open":3070,"high":2049,"low":3071,"close":3072},"2024-07-02",135.09,135.08,136.45,{"symbol":5,"time":3074,"open":3075,"high":3076,"low":3077,"close":3078},"2024-07-01",136.75,137,134.51,134.93,{"symbol":5,"time":3080,"open":3081,"high":2988,"low":3082,"close":3075},"2024-06-28",136.19,135.63,{"symbol":5,"time":3084,"open":3085,"high":3086,"low":3087,"close":3088},"2024-06-27",136.36,136.69,134.55,135.22,{"symbol":5,"time":3090,"open":3091,"high":3092,"low":3093,"close":3094},"2024-06-26",136.07,136.44,135,135.9,{"symbol":5,"time":3096,"open":3075,"high":3097,"low":2968,"close":3098},"2024-06-25",137.61,137.56,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":3103,"close":3065},"2024-06-24",136.5,138.61,135.84,{"symbol":5,"time":3105,"open":3106,"high":2048,"low":3107,"close":3076},"2024-06-21",135.27,134.3,{"symbol":5,"time":3109,"open":2032,"high":3110,"low":3111,"close":3112},"2024-06-20",137.24,135.2,135.44,{"symbol":5,"time":3114,"open":3076,"high":3115,"low":3116,"close":3117},"2024-06-18",137.67,135.55,136.1,{"symbol":5,"time":3119,"open":2985,"high":3120,"low":3121,"close":2020},"2024-06-17",137.32,135.32,{"symbol":5,"time":3123,"open":3124,"high":3047,"low":3125,"close":3126},"2024-06-14",136.82,135.1,135.98,{"symbol":5,"time":3128,"open":2049,"high":3129,"low":3101,"close":3050},"2024-06-13",138.34,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":3134,"close":3135},"2024-06-12",137.23,138.79,136.15,138.11,{"symbol":5,"time":3137,"open":3101,"high":3138,"low":3139,"close":3081},"2024-06-11",136.62,135.56,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":3144,"close":3145},"2024-06-10",134.47,136.86,134.38,136.74,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":3150,"close":3151},"2024-06-07",135.18,136.46,134.61,135.81,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":3156,"close":3154},"2024-06-06",136,136.41,135.52,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3143},"2024-06-05",136.88,137.01,135.19,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":2885,"close":3103},"2024-06-04",136.79,137.12,{"symbol":5,"time":3167,"open":3168,"high":3168,"low":3169,"close":3160},"2024-06-03",139.87,136.12,{"symbol":5,"time":3171,"open":3172,"high":3173,"low":3174,"close":3175},"2024-05-31",138.62,139.78,136.54,138.48,{"symbol":5,"time":3177,"open":3178,"high":3011,"low":3179,"close":3175},"2024-05-30",139.63,138.37,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":3185},"2024-05-29",140.75,141.02,139.23,139.3,{"symbol":5,"time":3187,"open":3188,"high":3189,"low":3190,"close":3191},"2024-05-28",143.63,144.95,141.99,142.48,{"symbol":5,"time":3193,"open":3194,"high":3195,"low":3196,"close":3197},"2024-05-24",144.91,145.25,143.64,144.05,{"symbol":5,"time":3199,"open":3200,"high":3200,"low":3201,"close":3202},"2024-05-23",148.84,143.51,143.84,{"symbol":5,"time":3204,"open":2094,"high":3205,"low":3206,"close":3207},"2024-05-22",151.34,146.27,147.48,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":2057,"close":3212},"2024-05-21",153.27,154.78,146.36,{"symbol":5,"time":3214,"open":2140,"high":1800,"low":2192,"close":3215},"2024-05-20",159.75,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3220,"close":1857},"2024-05-17",157.35,157.76,156.22,{"symbol":5,"time":3222,"open":3223,"high":3224,"low":3225,"close":2186},"2024-05-16",156.28,157.12,154.55,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3230,"close":2635},"2024-05-15",152.5,156.08,152.18,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3233,"close":1937},"2024-05-14",150.22,151.87,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":1946,"close":3239},"2024-05-13",150.31,151.24,149.71,{"symbol":5,"time":3241,"open":3242,"high":2159,"low":3243,"close":2781},"2024-05-10",151.79,149.5,{"symbol":5,"time":3245,"open":2152,"high":3246,"low":2156,"close":3247},"2024-05-09",151.11,151.01,{"symbol":5,"time":3249,"open":3250,"high":3251,"low":3252,"close":3253},"2024-05-08",148.66,151.25,147.34,150.8,{"symbol":5,"time":3255,"open":3256,"high":3257,"low":3258,"close":3259},"2024-05-07",150.98,151.77,150.03,150.1,{"symbol":5,"time":3261,"open":2791,"high":3262,"low":2793,"close":3263},"2024-05-06",150.93,150.6,{"symbol":5,"time":3265,"open":3266,"high":3267,"low":3268,"close":3269},"2024-05-03",149.61,149.78,147.61,149.18,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3197,"close":3274},"2024-05-02",146.07,147.22,146.99,{"symbol":5,"time":3276,"open":2832,"high":3277,"low":3278,"close":3189},"2024-05-01",147.74,144.77,{"symbol":5,"time":3280,"open":3269,"high":3281,"low":3282,"close":3283},"2024-04-30",150.87,147.59,147.94,{"symbol":5,"time":3285,"open":3286,"high":3287,"low":3288,"close":2781},"2024-04-29",149.26,150.46,149.22,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":3291,"close":3293},"2024-04-26",147,149.42,148.55,{"symbol":5,"time":3295,"open":3296,"high":1962,"low":3297,"close":3298},"2024-04-25",145.95,144.3,147.43,{"symbol":5,"time":3300,"open":3301,"high":3301,"low":1975,"close":3302},"2024-04-24",147.66,146.6,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3307,"close":3308},"2024-04-23",145.49,148.44,145.03,146.8,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":3313,"close":3314},"2024-04-22",146.17,146.76,144.33,144.74,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":3319,"close":3320},"2024-04-19",146.62,147.77,144.78,145.12,{"symbol":5,"time":3322,"open":3323,"high":3323,"low":3324,"close":3325},"2024-04-18",149.87,146.66,146.89,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3022,"close":3330},"2024-04-17",152.06,152.96,149.93,{"symbol":5,"time":3332,"open":3333,"high":3334,"low":3263,"close":2558},"2024-04-16",153.16,153.31,{"symbol":5,"time":3336,"open":3337,"high":3337,"low":3328,"close":3338},"2024-04-15",157.05,153.32,{"symbol":5,"time":3340,"open":2876,"high":3341,"low":3342,"close":3343},"2024-04-12",159.12,154.75,155.1,{"symbol":5,"time":3345,"open":2718,"high":3346,"low":3347,"close":1797},"2024-04-11",160.32,156.02,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":2868,"close":3337},"2024-04-10",156.79,158.3,{"symbol":5,"time":3353,"open":1796,"high":3354,"low":3355,"close":3356},"2024-04-09",160.2,158.65,160.05,{"symbol":5,"time":3358,"open":3359,"high":1369,"low":3360,"close":2751},"2024-04-08",158.33,157.54,{"symbol":5,"time":3362,"open":2181,"high":3363,"low":3364,"close":3365},"2024-04-05",157.59,154.26,157.23,{"symbol":5,"time":3367,"open":3368,"high":1522,"low":3369,"close":2714},"2024-04-04",157.99,153.7,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":3374,"close":3375},"2024-04-03",153.09,156.29,152.74,156.11,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3380,"close":2647},"2024-04-02",153.14,154.41,152.48,{"symbol":5,"time":3382,"open":3383,"high":3375,"low":3384,"close":2101},"2024-04-01",156.05,154.39,{"symbol":5,"time":3386,"open":3387,"high":1874,"low":3388,"close":2721},"2024-03-28",155.63,155.55,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":3393,"close":3394},"2024-03-27",153.39,156.19,152.63,155.84,{"symbol":5,"time":3396,"open":2108,"high":3397,"low":3398,"close":3399},"2024-03-26",154.15,152.04,152.27,{"symbol":5,"time":3401,"open":3402,"high":3403,"low":1940,"close":2083},"2024-03-25",153.78,155.24,{"symbol":5,"time":3405,"open":3406,"high":3211,"low":3407,"close":3384},"2024-03-22",153.79,152.07,{"symbol":5,"time":3409,"open":2853,"high":3410,"low":3411,"close":2153},"2024-03-21",155.16,150.91,{"symbol":5,"time":3413,"open":3330,"high":3414,"low":3415,"close":3416},"2024-03-20",150.73,148.58,150.68,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":2808,"close":2088},"2024-03-19",148.94,149.98,{"symbol":5,"time":3422,"open":3423,"high":3424,"low":3266,"close":3239},"2024-03-18",151.17,151.36,{"symbol":5,"time":3426,"open":3427,"high":3428,"low":3429,"close":3430},"2024-03-15",149.4,150.92,149.32,149.8,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":3436},"2024-03-14",151.97,152.65,149.6,150.96,{"symbol":5,"time":3438,"open":3398,"high":3210,"low":3439,"close":3433},"2024-03-13",151.12,{"symbol":5,"time":3441,"open":3442,"high":3442,"low":2616,"close":3443},"2024-03-12",153.13,152.08,{"symbol":5,"time":3445,"open":3446,"high":3447,"low":3448,"close":3449},"2024-03-11",152.72,154.02,151.89,152.14,{"symbol":5,"time":3451,"open":3452,"high":3453,"low":3454,"close":3454},"2024-03-08",158.07,158.27,154.33,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3375,"close":2214},"2024-03-07",156.65,158.31,{"symbol":5,"time":3460,"open":3224,"high":1791,"low":3461,"close":2731},"2024-03-06",156.57,{"symbol":5,"time":3463,"open":2115,"high":2663,"low":2762,"close":3464},"2024-03-05",155.77,{"symbol":5,"time":3466,"open":3383,"high":3467,"low":2860,"close":3468},"2024-03-04",158.5,157.5,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":2139,"close":3473},"2024-03-01",154.25,157.4,157.07,{"symbol":5,"time":3475,"open":2101,"high":2725,"low":3476,"close":3477},"2024-02-29",152.95,154.3,{"symbol":5,"time":3479,"open":3242,"high":2134,"low":3480,"close":2647},"2024-02-28",151.1,{"symbol":5,"time":3482,"open":3483,"high":3338,"low":3484,"close":3485},"2024-02-27",152.31,151.35,152.76,{"symbol":5,"time":3487,"open":1961,"high":3488,"low":3489,"close":3490},"2024-02-26",152.41,149.79,152.35,{"symbol":5,"time":3492,"open":3493,"high":3494,"low":3495,"close":3496},"2024-02-23",149.41,150.51,147.08,149.97,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3501,"close":3502},"2024-02-22",145.84,149.31,144.12,149.04,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3507,"close":3508},"2024-02-21",140.29,144.15,138.19,144.04,{"symbol":5,"time":3510,"open":3484,"high":3511,"low":2766,"close":3512},"2024-02-20",154.96,154.43,{"symbol":5,"time":3514,"open":2641,"high":2200,"low":3515,"close":2629},"2024-02-16",154.06,{"symbol":5,"time":3517,"open":2607,"high":3229,"low":2206,"close":3518},"2024-02-15",154.66,{"symbol":5,"time":3520,"open":2101,"high":2865,"low":3521,"close":2602},"2024-02-14",154.11,{"symbol":5,"time":3523,"open":3524,"high":3350,"low":3525,"close":3526},"2024-02-13",155.49,151.8,153.15,{"symbol":5,"time":3528,"open":3529,"high":3530,"low":2694,"close":3531},"2024-02-12",160.85,161.77,159.07,{"symbol":5,"time":3533,"open":3534,"high":2589,"low":3535,"close":3536},"2024-02-09",161.67,160.94,161.52,{"symbol":5,"time":3538,"open":2121,"high":1619,"low":3539,"close":3540},"2024-02-08",157.92,161.18,{"symbol":5,"time":3542,"open":3543,"high":3341,"low":3544,"close":2118},"2024-02-07",157.21,156.33,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":3549,"close":3548},"2024-02-06",154.22,155.97,153.84,{"symbol":5,"time":3551,"open":2629,"high":2627,"low":3552,"close":3397},"2024-02-05",153.21,{"symbol":5,"time":3554,"open":3555,"high":3544,"low":3556,"close":2635},"2024-02-02",153.95,153.25,{"symbol":5,"time":3558,"open":3391,"high":3511,"low":3559,"close":2194},"2024-02-01",151.68,{"symbol":5,"time":3561,"open":2192,"high":2192,"low":2145,"close":3562},"2024-01-31",153.26,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":2569,"close":2634},"2024-01-30",159.5,160.31,{"symbol":5,"time":3568,"open":2600,"high":3569,"low":3570,"close":2687},"2024-01-29",159.38,155.02,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3575,"close":3576},"2024-01-26",156.42,156.99,155.41,155.93,{"symbol":5,"time":3578,"open":3579,"high":3580,"low":2101,"close":2856},"2024-01-25",156.09,157.41,{"symbol":5,"time":3582,"open":3383,"high":3583,"low":2727,"close":2629},"2024-01-24",157.24,{"symbol":5,"time":3585,"open":3586,"high":3394,"low":3587,"close":3588},"2024-01-23",155.61,153.97,155.04,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3512,"close":3593},"2024-01-22",154.68,155.9,154.99,{"symbol":5,"time":3595,"open":3596,"high":2862,"low":2797,"close":3597},"2024-01-19",153.11,153.63,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":1946,"close":3602},"2024-01-18",150.94,152.51,152.37,{"symbol":5,"time":3604,"open":3243,"high":3605,"low":3606,"close":3607},"2024-01-17",150.38,148.54,149.76,{"symbol":5,"time":3609,"open":3610,"high":2168,"low":2156,"close":3611},"2024-01-16",150.76,150.7,{"symbol":5,"time":3613,"open":3614,"high":2837,"low":3615,"close":3616},"2024-01-12",152.78,151.46,151.95,{"symbol":5,"time":3618,"open":3619,"high":3619,"low":3620,"close":3621},"2024-01-11",153.99,150.39,152.09,{"symbol":5,"time":3623,"open":3624,"high":3625,"low":3615,"close":3626},"2024-01-10",152,153.74,153,{"symbol":5,"time":3628,"open":3629,"high":1933,"low":3262,"close":2560},"2024-01-09",151.41,{"symbol":5,"time":3631,"open":3632,"high":3562,"low":3633,"close":3634},"2024-01-08",149.86,149.16,153.01,{"symbol":5,"time":3636,"open":3637,"high":3638,"low":3639,"close":3640},"2024-01-05",148.6,150.19,148.19,148.96,{"symbol":5,"time":3642,"open":3643,"high":3644,"low":3640,"close":3266},"2024-01-04",149.52,150.57,{"symbol":5,"time":3646,"open":2605,"high":2762,"low":3647,"close":3648},"2024-01-03",150.63,150.65,{"symbol":5,"time":3650,"open":3472,"high":3472,"low":2720,"close":3524},"2024-01-02",{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3655,"close":3656},"2023-12-29",159.45,160.37,158.6,159.09,{"symbol":5,"time":3658,"open":3659,"high":3660,"low":3661,"close":3662},"2023-12-28",160.58,160.73,159.48,159.93,{"symbol":5,"time":3664,"open":1522,"high":3665,"low":3666,"close":3667},"2023-12-27",160.95,159.06,160.34,{"symbol":5,"time":3669,"open":3670,"high":2394,"low":2113,"close":1616},"2023-12-26",159.32,{"symbol":5,"time":3672,"open":3673,"high":1805,"low":3453,"close":3674},"2023-12-22",159.88,159.21,{"symbol":5,"time":3676,"open":1703,"high":2681,"low":3677,"close":3678},"2023-12-21",157.38,158.83,{"symbol":5,"time":3680,"open":3681,"high":3354,"low":3682,"close":2126},"2023-12-20",159.11,156.61,{"symbol":5,"time":3684,"open":2661,"high":3685,"low":3686,"close":2661},"2023-12-19",159.72,158.35,{"symbol":5,"time":3688,"open":3689,"high":3690,"low":3691,"close":2751},"2023-12-18",158.62,158.89,156.97,{"symbol":5,"time":3693,"open":3694,"high":3695,"low":3696,"close":3697},"2023-12-15",158.32,159.92,156.21,158.53,{"symbol":5,"time":3699,"open":3597,"high":3656,"low":3700,"close":1633},"2023-12-14",153.5,{"symbol":5,"time":3702,"open":3024,"high":3703,"low":3704,"close":3483},"2023-12-13",153.07,148.76,{"symbol":5,"time":3706,"open":2164,"high":3707,"low":3708,"close":2566},"2023-12-12",149.92,146.46,{"symbol":5,"time":3710,"open":3711,"high":3712,"low":3713,"close":2164},"2023-12-11",145,147.35,144.72,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3718,"close":3313},"2023-12-08",142.18,144.92,142.05,{"symbol":5,"time":3720,"open":2995,"high":3721,"low":3722,"close":3723},"2023-12-07",143.25,141.24,141.89,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3729},"2023-12-06",139,142.06,138.51,141.03,{"symbol":5,"time":3731,"open":3055,"high":3732,"low":3733,"close":3734},"2023-12-05",138.93,137.25,138.22,{"symbol":5,"time":3736,"open":3737,"high":3738,"low":3739,"close":3740},"2023-12-04",136.99,138.59,136.37,138.14,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":2983},"2023-12-01",135.71,138.03,135.12,{"symbol":5,"time":3747,"open":3179,"high":3748,"low":3743,"close":2985},"2023-11-30",138.78,{"symbol":5,"time":3750,"open":3751,"high":3038,"low":2048,"close":2983},"2023-11-29",137.6,{"symbol":5,"time":3753,"open":2061,"high":3754,"low":3755,"close":3756},"2023-11-28",138.18,135.85,136.32,{"symbol":5,"time":3758,"open":2067,"high":3737,"low":3759,"close":3760},"2023-11-27",134.75,136.35,{"symbol":5,"time":3762,"open":3763,"high":3764,"low":3765,"close":3766},"2023-11-24",135.6,136.26,134.85,136.04,{"symbol":5,"time":3768,"open":3769,"high":3770,"low":3771,"close":3772},"2023-11-22",135.23,137.04,135.16,135.72,{"symbol":5,"time":3774,"open":3775,"high":2888,"low":3776,"close":3777},"2023-11-21",137.53,133.53,134.56,{"symbol":5,"time":3779,"open":3780,"high":3781,"low":2897,"close":3782},"2023-11-20",132.82,135.59,134.92,{"symbol":5,"time":3784,"open":3785,"high":3785,"low":3786,"close":3787},"2023-11-17",134.03,132.18,133.18,{"symbol":5,"time":3789,"open":3790,"high":3787,"low":3791,"close":3792},"2023-11-16",132.7,131.62,132.8,{"symbol":5,"time":3794,"open":3795,"high":3796,"low":3797,"close":3798},"2023-11-15",130.11,134.78,130,133.19,{"symbol":5,"time":3800,"open":3801,"high":3802,"low":3803,"close":3804},"2023-11-14",125.38,129.54,124.5,129.17,{"symbol":5,"time":3806,"open":3807,"high":3808,"low":3809,"close":3810},"2023-11-13",123.87,124.09,122.01,123.32,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3815,"close":3816},"2023-11-10",122.46,124.27,120.92,124.25,{"symbol":5,"time":3818,"open":3819,"high":3819,"low":3820,"close":3821},"2023-11-09",124.79,121.22,121.91,{"symbol":5,"time":3823,"open":3824,"high":3825,"low":3826,"close":3819},"2023-11-08",125,125.51,123.92,{"symbol":5,"time":3828,"open":3829,"high":3830,"low":3831,"close":3832},"2023-11-07",123.62,125.22,123.35,125.02,{"symbol":5,"time":3834,"open":3835,"high":3836,"low":3837,"close":3838},"2023-11-06",125.44,125.63,123.4,124.02,{"symbol":5,"time":3840,"open":3841,"high":3842,"low":2066,"close":3843},"2023-11-03",124.73,126.12,125.76,{"symbol":5,"time":3845,"open":3846,"high":3847,"low":3848,"close":3849},"2023-11-02",122.68,123.67,121.92,123.2,{"symbol":5,"time":3851,"open":3852,"high":3853,"low":3854,"close":3855},"2023-11-01",122.06,122.37,119.32,120.8,{"symbol":5,"time":3857,"open":3858,"high":3859,"low":3860,"close":3861},"2023-10-31",120.19,123.56,119.77,122.05,{"symbol":5,"time":3863,"open":3864,"high":3865,"low":3866,"close":3867},"2023-10-30",119.85,120.59,118.63,119.74,{"symbol":5,"time":3869,"open":3870,"high":3871,"low":3872,"close":3873},"2023-10-27",120,120.62,118.57,119.31,{"symbol":5,"time":3875,"open":3876,"high":3877,"low":3878,"close":3879},"2023-10-26",120.93,121.85,119.48,119.66,{"symbol":5,"time":3881,"open":3882,"high":3883,"low":3884,"close":3885},"2023-10-25",121,121.21,119.42,120.47,{"symbol":5,"time":3887,"open":3852,"high":3888,"low":3889,"close":3890},"2023-10-24",122.95,121.33,122.24,{"symbol":5,"time":3892,"open":3813,"high":3893,"low":3894,"close":3821},"2023-10-23",123.24,121.51,{"symbol":5,"time":3896,"open":3897,"high":3898,"low":3899,"close":2920},"2023-10-20",123.59,124.34,122.49,{"symbol":5,"time":3901,"open":3902,"high":3903,"low":3904,"close":3905},"2023-10-19",125.53,126.37,123.71,123.99,{"symbol":5,"time":3907,"open":3908,"high":3909,"low":3910,"close":3911},"2023-10-18",128.86,129.25,125.79,126.01,{"symbol":5,"time":3913,"open":3914,"high":3915,"low":3916,"close":3917},"2023-10-17",129.72,130.76,128.04,129.34,{"symbol":5,"time":3919,"open":3920,"high":3921,"low":2050,"close":3922},"2023-10-16",129.67,131.97,131.44,{"symbol":5,"time":3924,"open":3925,"high":3926,"low":3927,"close":3928},"2023-10-13",129.61,129.91,127.75,128.93,{"symbol":5,"time":3930,"open":3931,"high":3931,"low":3920,"close":3932},"2023-10-12",133.27,129.74,{"symbol":5,"time":3934,"open":3935,"high":2013,"low":3936,"close":3937},"2023-10-11",132.5,131.99,132.92,{"symbol":5,"time":3939,"open":3940,"high":3941,"low":3942,"close":3943},"2023-10-10",131.5,133.36,131.27,132.31,{"symbol":5,"time":3945,"open":3946,"high":3947,"low":3948,"close":3949},"2023-10-09",130.73,131.68,130.08,131.16,{"symbol":5,"time":3951,"open":3952,"high":3936,"low":3953,"close":3954},"2023-10-06",129.03,128.61,131.06,{"symbol":5,"time":3956,"open":3957,"high":3958,"low":3959,"close":3960},"2023-10-05",130.28,130.66,127.59,129.28,{"symbol":5,"time":3962,"open":3963,"high":3964,"low":3965,"close":3966},"2023-10-04",130.72,131.42,128.68,130.37,{"symbol":5,"time":3968,"open":3949,"high":3969,"low":3970,"close":3971},"2023-10-03",132.15,130.27,131.3,{"symbol":5,"time":3973,"open":3974,"high":3975,"low":3976,"close":3977},"2023-10-02",131.91,132.78,131.36,131.7,{"symbol":5,"time":3979,"open":3980,"high":3981,"low":3982,"close":3943},"2023-09-29",134,134.19,131.8,{"symbol":5,"time":3984,"open":3946,"high":2073,"low":3985,"close":3986},"2023-09-28",130.04,132.64,{"symbol":5,"time":3988,"open":3989,"high":3971,"low":3926,"close":3990},"2023-09-27",130.65,130.4,{"symbol":5,"time":3992,"open":3993,"high":3994,"low":3995,"close":3996},"2023-09-26",129.8,130.51,129.69,130.03,{"symbol":5,"time":3998,"open":3999,"high":4000,"low":4001,"close":4002},"2023-09-25",130.2,131.19,129.84,130.79,{"symbol":5,"time":4004,"open":4005,"high":4006,"low":4002,"close":4007},"2023-09-22",131.37,132.48,130.98,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":4012,"close":4013},"2023-09-21",130.99,131.67,129.85,131,[4015,4021,4026,4031,4036,4041,4046,4051,4056,4061,4066,4071,4076,4081,4085,4090,4095,4100,4105,4110,4115,4118,4123,4127,4132,4137,4142,4147,4152,4157,4162,4167,4172,4177,4182,4187,4192,4197,4202,4207,4212,4217,4222,4227,4232,4237,4242,4247,4252,4257,4262,4267,4272,4277,4281,4286,4290,4295,4300,4304,4308,4313,4318,4323,4328,4333,4338,4343,4348,4353,4358,4363,4367,4372,4377,4381,4386,4391,4395,4400,4405,4410,4415,4420,4425,4430,4434,4439,4444,4449,4453,4457,4462,4467,4471,4476,4481,4486,4491,4496,4501,4506,4511,4516,4521,4526,4531,4535,4540,4545,4550,4555,4560,4565,4570,4575,4580,4585,4590,4595,4600,4605,4610,4615,4620,4625,4630,4635,4640,4645,4650,4655,4660,4665,4670,4675,4680,4685,4690,4695,4700,4705,4710,4715,4720,4725,4730,4735,4740,4745,4750,4754,4759,4764,4769,4774,4779,4784,4789,4793,4798,4802,4807,4812,4817,4822,4827,4832,4836,4839,4844,4849,4853,4857,4860,4864,4868,4873,4876,4881,4886,4891,4896,4900,4905,4910,4914,4918,4922,4927,4932,4937,4941,4946,4950,4955,4960,4965,4970,4975,4979,4984,4989,4994,4999,5004,5009,5014,5019,5023,5027,5032,5035,5040,5045,5050,5055,5059,5061,5065,5070,5075,5079,5084,5088,5093,5098,5103,5106,5111,5116,5121,5126,5129,5134,5139,5144,5148,5153,5157,5162,5166,5171,5176,5181,5186,5191,5196,5201,5205,5209,5213,5218,5223,5228,5233,5238,5243,5248,5253,5258,5262,5267,5272,5277,5282,5286],{"symbol":4016,"time":17,"open":4017,"high":4018,"low":4019,"close":4020},"SPY",761.31,762,757.97,761.69,{"symbol":4016,"time":23,"open":4022,"high":4023,"low":4024,"close":4025},763.15,763.57,759.96,762.6,{"symbol":4016,"time":29,"open":4027,"high":4028,"low":4029,"close":4030},759.5,761.67,749.6,754.05,{"symbol":4016,"time":35,"open":4032,"high":4033,"low":4034,"close":4035},760.12,760.35,756.15,757.39,{"symbol":4016,"time":41,"open":4037,"high":4038,"low":4039,"close":4040},759,763.52,757.93,760.88,{"symbol":4016,"time":47,"open":4042,"high":4043,"low":4044,"close":4045},764.72,766.38,763.6,764.29,{"symbol":4016,"time":53,"open":4047,"high":4048,"low":4049,"close":4050},758.03,760.11,756.64,757.83,{"symbol":4016,"time":59,"open":4052,"high":4053,"low":4054,"close":4055},764.08,764.47,760.94,762.4,{"symbol":4016,"time":65,"open":4057,"high":4058,"low":4059,"close":4060},769.07,769.7,765.14,765.96,{"symbol":4016,"time":71,"open":4062,"high":4063,"low":4064,"close":4065},772.01,772.87,769,770.19,{"symbol":4016,"time":77,"open":4067,"high":4068,"low":4069,"close":4070},767.9,774.03,767.45,773.17,{"symbol":4016,"time":83,"open":4072,"high":4073,"low":4074,"close":4075},762.45,766.43,761.73,765.16,{"symbol":4016,"time":89,"open":4077,"high":4078,"low":4079,"close":4080},762.01,764.67,759.48,761.78,{"symbol":4016,"time":95,"open":4082,"high":4083,"low":4042,"close":4084},767.33,768,767.05,{"symbol":4016,"time":100,"open":4086,"high":4087,"low":4088,"close":4089},771.76,775.3,768.31,769.35,{"symbol":4016,"time":106,"open":4091,"high":4092,"low":4093,"close":4094},768.5,772.36,767.16,771.1,{"symbol":4016,"time":112,"open":4096,"high":4097,"low":4098,"close":4099},764.73,767.35,763.93,766.08,{"symbol":4016,"time":118,"open":4101,"high":4102,"low":4103,"close":4104},766.16,766.78,763.05,765.91,{"symbol":4016,"time":124,"open":4106,"high":4107,"low":4108,"close":4109},764.78,765.22,762.08,763.47,{"symbol":4016,"time":130,"open":4111,"high":4112,"low":4113,"close":4114},766.05,767.85,764.17,765.72,{"symbol":4016,"time":136,"open":4060,"high":4116,"low":4117,"close":4025},768.15,762.04,{"symbol":4016,"time":142,"open":4119,"high":4120,"low":4121,"close":4122},770.36,772.47,768.1,769.06,{"symbol":4016,"time":147,"open":4124,"high":4125,"low":4126,"close":4069},768.7,769.5,766.92,{"symbol":4016,"time":153,"open":4128,"high":4129,"low":4130,"close":4131},776.18,776.78,772.51,772.67,{"symbol":4016,"time":159,"open":4133,"high":4134,"low":4135,"close":4136},778.54,778.8,775.43,776.34,{"symbol":4016,"time":165,"open":4138,"high":4139,"low":4140,"close":4141},774.87,779.37,774.11,777.88,{"symbol":4016,"time":171,"open":4143,"high":4144,"low":4145,"close":4146},774.71,774.9,771.28,772.49,{"symbol":4016,"time":176,"open":4148,"high":4149,"low":4150,"close":4151},774.53,774.61,769.2,770.56,{"symbol":4016,"time":182,"open":4153,"high":4154,"low":4155,"close":4156},772.6,775.05,771.62,773.03,{"symbol":4016,"time":188,"open":4158,"high":4159,"low":4160,"close":4161},771.02,773.92,769.61,773.26,{"symbol":4016,"time":194,"open":4163,"high":4164,"low":4165,"close":4166},770.21,771.82,767.46,768.56,{"symbol":4016,"time":200,"open":4168,"high":4169,"low":4170,"close":4171},775.85,776.85,769.51,769.79,{"symbol":4016,"time":206,"open":4173,"high":4174,"low":4175,"close":4176},760.63,773.41,760.52,771.33,{"symbol":4016,"time":210,"open":4178,"high":4179,"low":4180,"close":4181},749.44,758.58,748.8,757.67,{"symbol":4016,"time":216,"open":4183,"high":4184,"low":4185,"close":4186},744.68,748.9,737.68,747.03,{"symbol":4016,"time":222,"open":4188,"high":4189,"low":4190,"close":4191},736.05,742.45,734.59,741.69,{"symbol":4016,"time":228,"open":4193,"high":4194,"low":4195,"close":4196},739.97,742.68,729.1,729.46,{"symbol":4016,"time":234,"open":4198,"high":4199,"low":4200,"close":4201},739.19,742.79,735.98,740.86,{"symbol":4016,"time":240,"open":4203,"high":4204,"low":4205,"close":4206},744.91,745.53,735.87,739.09,{"symbol":4016,"time":246,"open":4208,"high":4209,"low":4210,"close":4211},738.51,743.72,737.29,738.93,{"symbol":4016,"time":252,"open":4213,"high":4214,"low":4215,"close":4216},739.37,742.56,735.21,738.18,{"symbol":4016,"time":258,"open":4218,"high":4219,"low":4220,"close":4221},746.62,750.02,746.37,747.41,{"symbol":4016,"time":263,"open":4223,"high":4224,"low":4225,"close":4226},746.29,749.04,744.18,748.28,{"symbol":4016,"time":268,"open":4228,"high":4229,"low":4230,"close":4231},747.06,748.73,741.51,742.09,{"symbol":4016,"time":273,"open":4233,"high":4234,"low":4235,"close":4236},742.08,747.29,740.8,743.29,{"symbol":4016,"time":279,"open":4238,"high":4239,"low":4240,"close":4241},752.76,754.57,747.88,750.72,{"symbol":4016,"time":285,"open":4243,"high":4244,"low":4245,"close":4246},754.24,755.58,750.2,754.81,{"symbol":4016,"time":290,"open":4248,"high":4249,"low":4250,"close":4251},750.91,753.34,748.66,751.83,{"symbol":4016,"time":296,"open":4253,"high":4254,"low":4255,"close":4256},752.47,753.91,748,749.17,{"symbol":4016,"time":302,"open":4258,"high":4259,"low":4260,"close":4261},752.05,755.42,748.1,754.95,{"symbol":4016,"time":308,"open":4263,"high":4264,"low":4265,"close":4266},747.35,751.97,745.59,751.71,{"symbol":4016,"time":314,"open":4268,"high":4269,"low":4270,"close":4271},743.16,746.15,739.51,745.4,{"symbol":4016,"time":320,"open":4273,"high":4274,"low":4275,"close":4276},750.22,750.96,745.21,747.71,{"symbol":4016,"time":325,"open":4278,"high":4279,"low":4221,"close":4280},748.74,752.41,751.28,{"symbol":4016,"time":331,"open":4282,"high":4283,"low":4284,"close":4285},747.4,751.31,740.03,744.78,{"symbol":4016,"time":336,"open":4287,"high":4178,"low":4288,"close":4289},745,742.38,745.76,{"symbol":4016,"time":342,"open":4291,"high":4292,"low":4293,"close":4294},741.29,748.02,740.89,746.77,{"symbol":4016,"time":348,"open":4296,"high":4297,"low":4298,"close":4299},736.53,741.56,732.09,741,{"symbol":4016,"time":354,"open":4301,"high":4296,"low":4302,"close":4303},728.95,716.58,728.99,{"symbol":4016,"time":358,"open":4305,"high":4213,"low":4306,"close":4307},738.91,729.6,734.3,{"symbol":4016,"time":364,"open":4309,"high":4310,"low":4311,"close":4312},735.17,739.95,730.84,733.24,{"symbol":4016,"time":369,"open":4314,"high":4315,"low":4316,"close":4317},733.81,739.63,732.3,733.58,{"symbol":4016,"time":375,"open":4319,"high":4320,"low":4321,"close":4322},747.7,750.18,743.13,744.39,{"symbol":4016,"time":381,"open":4324,"high":4325,"low":4326,"close":4327},747.76,748.23,743.86,746.74,{"symbol":4016,"time":387,"open":4329,"high":4330,"low":4331,"close":4332},751.29,752.15,739.22,740.96,{"symbol":4016,"time":393,"open":4334,"high":4335,"low":4336,"close":4337},754.55,755.44,749.88,750.33,{"symbol":4016,"time":399,"open":4339,"high":4340,"low":4341,"close":4342},751.85,756.68,751.76,754.83,{"symbol":4016,"time":405,"open":4344,"high":4345,"low":4346,"close":4347},740.71,744.44,735.03,741.75,{"symbol":4016,"time":411,"open":4349,"high":4350,"low":4351,"close":4352},728.76,740,724.41,737.76,{"symbol":4016,"time":416,"open":4354,"high":4355,"low":4356,"close":4357},733.39,738.38,725.33,725.43,{"symbol":4016,"time":422,"open":4359,"high":4360,"low":4361,"close":4362},743.63,746.9,722.59,737.05,{"symbol":4016,"time":427,"open":4364,"high":4365,"low":4366,"close":4331},743.36,745.34,738.19,{"symbol":4016,"time":432,"open":4368,"high":4369,"low":4370,"close":4371},752.31,752.82,735.53,737.55,{"symbol":4016,"time":438,"open":4373,"high":4374,"low":4375,"close":4376},752.1,758.31,751.47,757.09,{"symbol":4016,"time":444,"open":4378,"high":4379,"low":4380,"close":4243},758.15,758.8,753.57,{"symbol":4016,"time":449,"open":4382,"high":4383,"low":4384,"close":4385},757.03,760.4,756.75,759.57,{"symbol":4016,"time":454,"open":4387,"high":4388,"low":4389,"close":4390},755.36,760.28,754.69,758.54,{"symbol":4016,"time":458,"open":4392,"high":4393,"low":4389,"close":4394},755.9,758.08,756.48,{"symbol":4016,"time":463,"open":4396,"high":4397,"low":4398,"close":4399},750.25,755.15,749.23,754.6,{"symbol":4016,"time":468,"open":4401,"high":4402,"low":4403,"close":4404},750.88,751.38,748.22,750.46,{"symbol":4016,"time":474,"open":4406,"high":4407,"low":4408,"close":4409},750.01,752.13,748.37,750.59,{"symbol":4016,"time":479,"open":4411,"high":4412,"low":4413,"close":4414},746.24,748.94,744.48,745.64,{"symbol":4016,"time":485,"open":4416,"high":4417,"low":4418,"close":4419},738.64,744.87,737.03,742.72,{"symbol":4016,"time":490,"open":4421,"high":4422,"low":4423,"close":4424},735.71,741.87,733.89,741.25,{"symbol":4016,"time":495,"open":4426,"high":4427,"low":4428,"close":4429},734.78,737.65,731.53,733.73,{"symbol":4016,"time":501,"open":4431,"high":4432,"low":4354,"close":4433},739.83,741.42,738.65,{"symbol":4016,"time":506,"open":4435,"high":4436,"low":4437,"close":4438},741.79,743.46,737.96,739.17,{"symbol":4016,"time":511,"open":4440,"high":4441,"low":4442,"close":4443},743.65,749.53,743.56,748.17,{"symbol":4016,"time":517,"open":4445,"high":4446,"low":4447,"close":4448},738.47,743.91,735.47,742.31,{"symbol":4016,"time":523,"open":4450,"high":4451,"low":4452,"close":4216},736.89,738.84,731.83,{"symbol":4016,"time":529,"open":4454,"high":4455,"low":4454,"close":4456},736.45,740.79,739.3,{"symbol":4016,"time":535,"open":4458,"high":4459,"low":4460,"close":4461},734.93,738.08,734.57,737.62,{"symbol":4016,"time":541,"open":4463,"high":4464,"low":4465,"close":4466},735.05,736.13,729.75,731.58,{"symbol":4016,"time":547,"open":4468,"high":4190,"low":4469,"close":4470},728.16,727.82,733.83,{"symbol":4016,"time":552,"open":4472,"high":4473,"low":4474,"close":4475},721.77,725.04,721.49,723.77,{"symbol":4016,"time":556,"open":4477,"high":4478,"low":4479,"close":4480},720.07,722.12,714.99,718.01,{"symbol":4016,"time":562,"open":4482,"high":4483,"low":4484,"close":4485},721.25,724.87,720.47,720.65,{"symbol":4016,"time":567,"open":4487,"high":4488,"low":4489,"close":4490},714.63,719.79,710.45,718.66,{"symbol":4016,"time":573,"open":4492,"high":4493,"low":4494,"close":4495},711,712.2,708.37,711.58,{"symbol":4016,"time":579,"open":4497,"high":4498,"low":4499,"close":4500},711.82,712.88,709.25,711.69,{"symbol":4016,"time":585,"open":4502,"high":4503,"low":4504,"close":4505},713.17,715.63,712.3,715.17,{"symbol":4016,"time":591,"open":4507,"high":4508,"low":4509,"close":4510},710.75,714.47,709.01,713.94,{"symbol":4016,"time":596,"open":4512,"high":4513,"low":4514,"close":4515},709.5,712.36,702.28,708.45,{"symbol":4016,"time":602,"open":4517,"high":4518,"low":4519,"close":4520},709.15,711.45,708.22,711.21,{"symbol":4016,"time":608,"open":4522,"high":4523,"low":4524,"close":4525},710.28,711.28,702.64,704.08,{"symbol":4016,"time":614,"open":4527,"high":4528,"low":4529,"close":4530},708.78,709.91,706.14,708.72,{"symbol":4016,"time":620,"open":4529,"high":4532,"low":4533,"close":4534},712.39,705.76,710.14,{"symbol":4016,"time":624,"open":4536,"high":4537,"low":4538,"close":4539},701.06,702.78,698.53,701.66,{"symbol":4016,"time":630,"open":4541,"high":4542,"low":4543,"close":4544},695.26,700.28,694.2,699.94,{"symbol":4016,"time":636,"open":4546,"high":4547,"low":4548,"close":4549},687.69,694.58,687.66,694.46,{"symbol":4016,"time":642,"open":4551,"high":4552,"low":4553,"close":4554},677.41,686.3,676.58,686.1,{"symbol":4016,"time":647,"open":4556,"high":4557,"low":4558,"close":4559},681.32,682.03,678.45,679.46,{"symbol":4016,"time":653,"open":4561,"high":4562,"low":4563,"close":4564},674.84,681.16,673.77,679.91,{"symbol":4016,"time":659,"open":4566,"high":4567,"low":4568,"close":4569},676.39,677.08,671.46,676.01,{"symbol":4016,"time":665,"open":4571,"high":4572,"low":4573,"close":4574},656.65,659.61,651.06,659.22,{"symbol":4016,"time":671,"open":4576,"high":4577,"low":4578,"close":4579},655.86,659.72,655.52,658.93,{"symbol":4016,"time":677,"open":4581,"high":4582,"low":4583,"close":4584},646.42,658.2,645.11,655.83,{"symbol":4016,"time":683,"open":4586,"high":4587,"low":4588,"close":4589},653.9,658.52,653,655.24,{"symbol":4016,"time":689,"open":4591,"high":4592,"low":4593,"close":4594},638.94,651.54,637.98,650.34,{"symbol":4016,"time":695,"open":4596,"high":4597,"low":4598,"close":4599},640.11,640.37,629.28,631.97,{"symbol":4016,"time":700,"open":4601,"high":4602,"low":4603,"close":4604},642.5,642.66,633.11,634.09,{"symbol":4016,"time":706,"open":4606,"high":4607,"low":4608,"close":4609},652.06,654.85,644.82,645.09,{"symbol":4016,"time":712,"open":4611,"high":4612,"low":4613,"close":4614},658.67,660.89,654.24,656.82,{"symbol":4016,"time":718,"open":4616,"high":4617,"low":4618,"close":4619},651.32,657.03,649.88,653.18,{"symbol":4016,"time":723,"open":4621,"high":4622,"low":4623,"close":4624},658.07,662.62,653.94,655.38,{"symbol":4016,"time":729,"open":4626,"high":4627,"low":4628,"close":4629},656.51,656.69,644.72,648.57,{"symbol":4016,"time":735,"open":4631,"high":4632,"low":4633,"close":4634},656.97,662.98,655.17,659.8,{"symbol":4016,"time":741,"open":4636,"high":4637,"low":4638,"close":4639},668.36,669.72,661.19,661.43,{"symbol":4016,"time":747,"open":4641,"high":4642,"low":4643,"close":4644},672.39,674.44,669.7,670.79,{"symbol":4016,"time":753,"open":4646,"high":4647,"low":4648,"close":4649},668.38,672.07,667.12,669.03,{"symbol":4016,"time":759,"open":4651,"high":4652,"low":4653,"close":4654},669.27,672.34,661.36,662.29,{"symbol":4016,"time":765,"open":4656,"high":4657,"low":4658,"close":4659},671.16,671.65,665.87,666.06,{"symbol":4016,"time":771,"open":4661,"high":4662,"low":4663,"close":4664},677.58,680.08,673.34,676.33,{"symbol":4016,"time":777,"open":4666,"high":4667,"low":4668,"close":4669},677.72,683.36,674.76,677.18,{"symbol":4016,"time":783,"open":4671,"high":4672,"low":4673,"close":4674},666.39,679.92,662.39,678.27,{"symbol":4016,"time":789,"open":4676,"high":4677,"low":4678,"close":4679},673.41,676.11,669.76,672.38,{"symbol":4016,"time":794,"open":4681,"high":4682,"low":4683,"close":4684},682.08,685.53,675.61,681.31,{"symbol":4016,"time":800,"open":4686,"high":4687,"low":4688,"close":4689},681.63,687.09,679.62,685.13,{"symbol":4016,"time":806,"open":4691,"high":4692,"low":4693,"close":4694},675.06,682.61,669.66,680.33,{"symbol":4016,"time":812,"open":4696,"high":4697,"low":4698,"close":4699},678.7,688.62,678.02,686.38,{"symbol":4016,"time":816,"open":4701,"high":4702,"low":4703,"close":4704},683.09,686.86,681.64,685.99,{"symbol":4016,"time":822,"open":4706,"high":4707,"low":4708,"close":4709},693.28,693.3,684.35,689.3,{"symbol":4016,"time":828,"open":4711,"high":4712,"low":4713,"close":4714},690.18,693.68,690.1,693.15,{"symbol":4016,"time":834,"open":4716,"high":4717,"low":4718,"close":4719},681.9,688.35,680,687.35,{"symbol":4016,"time":838,"open":4721,"high":4722,"low":4723,"close":4724},687.83,690,680.37,682.39,{"symbol":4016,"time":844,"open":4726,"high":4727,"low":4728,"close":4729},682.32,690.06,681.73,689.43,{"symbol":4016,"time":849,"open":4731,"high":4732,"low":4733,"close":4734},683.84,686.18,681.55,684.48,{"symbol":4016,"time":855,"open":4736,"high":4737,"low":4738,"close":4739},684.02,689.15,682.83,686.29,{"symbol":4016,"time":861,"open":4741,"high":4742,"low":4743,"close":4744},680.14,684.94,675.78,682.85,{"symbol":4016,"time":867,"open":4746,"high":4747,"low":4748,"close":4749},681.69,686.28,677.52,681.75,{"symbol":4016,"time":873,"open":4751,"high":4752,"low":4723,"close":4753},694.24,695.35,681.27,{"symbol":4016,"time":879,"open":4755,"high":4756,"low":4757,"close":4758},696.39,697.14,689.18,691.96,{"symbol":4016,"time":885,"open":4760,"high":4761,"low":4762,"close":4763},694.95,696.54,691.66,692.12,{"symbol":4016,"time":891,"open":4765,"high":4766,"low":4767,"close":4768},689.42,695.87,688.34,693.95,{"symbol":4016,"time":897,"open":4770,"high":4771,"low":4772,"close":4773},681.46,692.31,680.85,690.62,{"symbol":4016,"time":903,"open":4775,"high":4776,"low":4777,"close":4778},680.94,683.69,675.79,677.62,{"symbol":4016,"time":909,"open":4780,"high":4781,"low":4782,"close":4783},690.35,691.45,681.76,686.19,{"symbol":4016,"time":915,"open":4785,"high":4786,"low":4787,"close":4788},696.21,696.96,684.03,689.53,{"symbol":4016,"time":921,"open":4790,"high":4791,"low":4765,"close":4792},689.58,696.93,695.41,{"symbol":4016,"time":926,"open":4794,"high":4795,"low":4796,"close":4797},691.79,694.21,687.12,691.97,{"symbol":4016,"time":932,"open":4755,"high":4799,"low":4800,"close":4801},697.06,684.83,694.04,{"symbol":4016,"time":937,"open":4803,"high":4804,"low":4805,"close":4806},697.05,697.84,693.94,695.42,{"symbol":4016,"time":943,"open":4808,"high":4809,"low":4810,"close":4811},694.18,696.53,693.57,695.49,{"symbol":4016,"time":949,"open":4813,"high":4814,"low":4815,"close":4816},690.49,694.13,689.92,692.73,{"symbol":4016,"time":955,"open":4818,"high":4819,"low":4820,"close":4821},688.15,690.96,687.16,689.23,{"symbol":4016,"time":961,"open":4823,"high":4824,"low":4825,"close":4826},689.85,691.13,686.92,688.98,{"symbol":4016,"time":967,"open":4828,"high":4829,"low":4830,"close":4831},679.65,688.74,678.13,685.4,{"symbol":4016,"time":973,"open":4833,"high":4834,"low":4835,"close":4661},681.49,684.77,676.57,{"symbol":4016,"time":979,"open":4837,"high":4838,"low":4713,"close":4762},693.66,694.25,{"symbol":4016,"time":985,"open":4840,"high":4841,"low":4842,"close":4843},694.57,695.45,691.25,692.24,{"symbol":4016,"time":991,"open":4845,"high":4846,"low":4847,"close":4848},691,691.72,686.04,690.36,{"symbol":4016,"time":997,"open":4811,"high":4850,"low":4851,"close":4852},696.09,691.35,693.77,{"symbol":4016,"time":1003,"open":4854,"high":4850,"low":4855,"close":4856},690.68,690.63,695.16,{"symbol":4016,"time":1009,"open":4855,"high":4858,"low":4757,"close":4859},695.31,694.07,{"symbol":4016,"time":1015,"open":4861,"high":4773,"low":4862,"close":4863},688.82,687.49,689.51,{"symbol":4016,"time":1021,"open":4865,"high":4866,"low":4867,"close":4790},692.19,693.96,689.32,{"symbol":4016,"time":1027,"open":4869,"high":4870,"low":4871,"close":4872},687.93,692.32,687.78,691.81,{"symbol":4016,"time":1033,"open":4874,"high":4729,"low":4699,"close":4875},686.54,687.72,{"symbol":4016,"time":1038,"open":4877,"high":4878,"low":4879,"close":4880},685.71,686.87,679.82,683.17,{"symbol":4016,"time":1044,"open":4882,"high":4883,"low":4884,"close":4885},687.14,687.36,681.71,681.92,{"symbol":4016,"time":1049,"open":4887,"high":4888,"low":4889,"close":4890},687.45,688.56,686.58,687.01,{"symbol":4016,"time":1055,"open":4892,"high":4893,"low":4894,"close":4895},687.54,689.2,686.07,687.85,{"symbol":4016,"time":1060,"open":4897,"high":4762,"low":4898,"close":4899},690.64,689.27,690.31,{"symbol":4016,"time":1066,"open":4901,"high":4902,"low":4903,"close":4904},687.95,690.83,687.8,690.38,{"symbol":4016,"time":1072,"open":4906,"high":4907,"low":4908,"close":4909},683.92,688.2,683.87,687.96,{"symbol":4016,"time":1078,"open":4911,"high":4912,"low":4913,"close":4800},683.94,685.36,680.59,{"symbol":4016,"time":1083,"open":4915,"high":4916,"low":4917,"close":4913},676.59,681.09,676.47,{"symbol":4016,"time":1089,"open":4919,"high":4920,"low":4921,"close":4917},677.6,680.74,674.9,{"symbol":4016,"time":1095,"open":4923,"high":4924,"low":4925,"close":4926},679.89,680.44,671.2,671.4,{"symbol":4016,"time":1101,"open":4928,"high":4929,"low":4930,"close":4931},679.23,681.08,674.98,678.87,{"symbol":4016,"time":1107,"open":4933,"high":4934,"low":4935,"close":4936},685.74,685.76,679.25,680.73,{"symbol":4016,"time":1112,"open":4938,"high":4939,"low":4940,"close":4782},688.17,688.88,679.17,{"symbol":4016,"time":1118,"open":4942,"high":4943,"low":4944,"close":4945},685.14,689.25,682.17,689.17,{"symbol":4016,"time":1124,"open":4947,"high":4948,"low":4684,"close":4949},682.56,688.97,687.57,{"symbol":4016,"time":1129,"open":4951,"high":4952,"low":4953,"close":4954},683.15,685.39,682.59,683.04,{"symbol":4016,"time":1135,"open":4956,"high":4957,"low":4958,"close":4959},686.59,686.64,681.57,683.63,{"symbol":4016,"time":1141,"open":4961,"high":4962,"low":4963,"close":4964},685.47,688.39,684.58,685.69,{"symbol":4016,"time":1147,"open":4966,"high":4967,"low":4968,"close":4969},685.3,685.37,681.34,684.39,{"symbol":4016,"time":1153,"open":4971,"high":4972,"low":4973,"close":4974},680.57,684.91,679.69,683.89,{"symbol":4016,"time":1158,"open":4885,"high":4976,"low":4977,"close":4978},683.82,679.33,681.53,{"symbol":4016,"time":1164,"open":4980,"high":4981,"low":4982,"close":4983},678.81,682.99,678.74,680.27,{"symbol":4016,"time":1170,"open":4985,"high":4986,"low":4987,"close":4988},680.86,683.67,680.5,683.39,{"symbol":4016,"time":1176,"open":4990,"high":4991,"low":4992,"close":4993},677.63,681.7,676.72,679.68,{"symbol":4016,"time":1182,"open":4995,"high":4996,"low":4997,"close":4998},668.63,676.21,664.48,675.02,{"symbol":4016,"time":1188,"open":5000,"high":5001,"low":5002,"close":5003},662.69,670.06,661.59,668.73,{"symbol":4016,"time":1194,"open":5005,"high":5006,"low":5007,"close":5008},655.05,664.55,650.85,659.03,{"symbol":4016,"time":1200,"open":5010,"high":5011,"low":5012,"close":5013},672.91,675.56,651.89,652.53,{"symbol":4016,"time":1206,"open":5015,"high":5016,"low":5017,"close":5018},660.78,667.34,658.75,662.63,{"symbol":4016,"time":1212,"open":5020,"high":5021,"low":4576,"close":5022},662.1,665.12,660.08,{"symbol":4016,"time":1218,"open":4643,"high":5024,"low":5025,"close":5026},673.71,662.17,665.67,{"symbol":4016,"time":1224,"open":5028,"high":5029,"low":5030,"close":5031},665.38,675.66,663.27,671.93,{"symbol":4016,"time":1229,"open":4987,"high":4985,"low":5033,"close":5034},670.52,672.04,{"symbol":4016,"time":1235,"open":5036,"high":5037,"low":5038,"close":5039},684.79,684.96,680.95,683.38,{"symbol":4016,"time":1241,"open":5041,"high":5042,"low":5043,"close":5044},679.95,683.57,678.73,683,{"symbol":4016,"time":1247,"open":5046,"high":5047,"low":5048,"close":5049},677.24,682.18,675.03,681.44,{"symbol":4016,"time":1253,"open":5051,"high":5052,"low":5053,"close":5054},667.91,671.08,661.21,670.97,{"symbol":4016,"time":1259,"open":4917,"high":5056,"low":5057,"close":5058},677.38,668.72,670.31,{"symbol":4016,"time":1265,"open":4930,"high":4985,"low":5060,"close":4661},674.17,{"symbol":4016,"time":1271,"open":4677,"high":5062,"low":5063,"close":5064},679.96,674.58,675.24,{"symbol":4016,"time":1276,"open":5066,"high":5067,"low":5068,"close":5069},685.67,685.8,679.94,683.34,{"symbol":4016,"time":1282,"open":5071,"high":5072,"low":5073,"close":5074},685.04,685.08,679.24,682.06,{"symbol":4016,"time":1288,"open":5076,"high":5077,"low":5078,"close":5078},683.9,685.94,679.83,{"symbol":4016,"time":1293,"open":5080,"high":5081,"low":5082,"close":5083},688.72,689.7,682.87,687.39,{"symbol":4016,"time":1299,"open":5085,"high":5086,"low":4800,"close":5087},687.05,688.91,687.06,{"symbol":4016,"time":1305,"open":5089,"high":5090,"low":5091,"close":5092},682.73,685.54,682.12,685.24,{"symbol":4016,"time":1310,"open":5094,"high":5095,"low":5096,"close":5097},676.46,678.47,675.65,677.25,{"symbol":4016,"time":1316,"open":5099,"high":5100,"low":5101,"close":5102},668.12,672.71,667.8,671.76,{"symbol":4016,"time":1321,"open":5104,"high":5104,"low":5105,"close":5101},672,663.3,{"symbol":4016,"time":1327,"open":5107,"high":5108,"low":5109,"close":5110},671.44,672.99,669.98,671.29,{"symbol":4016,"time":1332,"open":5112,"high":5113,"low":5114,"close":5115},667.32,672.21,667.27,671.3,{"symbol":4016,"time":1338,"open":5117,"high":5118,"low":5119,"close":5120},659.5,665.76,658.14,664.39,{"symbol":4016,"time":1344,"open":5122,"high":5123,"low":5124,"close":5125},666.82,668.71,657.11,660.64,{"symbol":4016,"time":1350,"open":5122,"high":5127,"low":4579,"close":5128},670.23,665.17,{"symbol":4016,"time":1355,"open":5130,"high":5131,"low":5132,"close":5133},657.17,665.83,653.17,662.23,{"symbol":4016,"time":1360,"open":5135,"high":5136,"low":5137,"close":5138},660.65,665.13,659.77,663.04,{"symbol":4016,"time":1365,"open":5140,"high":5141,"low":5142,"close":5143},672.13,673.95,652.84,653.02,{"symbol":4016,"time":1371,"open":5145,"high":5146,"low":5147,"close":4656},673.53,673.94,669.21,{"symbol":4016,"time":1376,"open":5149,"high":5150,"low":5151,"close":5152},670.25,673.21,669.42,673.11,{"symbol":4016,"time":1382,"open":5154,"high":5108,"low":5155,"close":5156},672.54,667.67,669.12,{"symbol":4016,"time":1388,"open":5158,"high":5159,"low":5160,"close":5161},671.62,672.51,669.46,671.61,{"symbol":4016,"time":1394,"open":5163,"high":5164,"low":5165,"close":5147},669.99,672.68,668.16,{"symbol":4016,"time":1400,"open":5167,"high":5168,"low":5169,"close":5170},670.45,670.57,666.78,669.22,{"symbol":4016,"time":1406,"open":5172,"high":5173,"low":5174,"close":5175},663.17,669.37,663.06,668.45,{"symbol":4016,"time":1412,"open":5177,"high":5178,"low":5179,"close":5180},662.93,666.65,661.61,666.18,{"symbol":4016,"time":1418,"open":5182,"high":5183,"low":5184,"close":5185},664.36,665.28,661.86,663.68,{"symbol":4016,"time":1423,"open":5187,"high":5188,"low":5189,"close":5190},659.51,662.37,657.88,661.82,{"symbol":4016,"time":1428,"open":5192,"high":5193,"low":5194,"close":5195},657.94,659.41,654.41,658.05,{"symbol":4016,"time":1434,"open":5197,"high":5198,"low":5199,"close":5200},664.51,664.61,659.67,661.1,{"symbol":4016,"time":1440,"open":5202,"high":5016,"low":5203,"close":5204},666.72,661.98,663.21,{"symbol":4016,"time":1446,"open":5206,"high":5207,"low":5025,"close":5208},662.2,667.29,666.84,{"symbol":4016,"time":1451,"open":5210,"high":5006,"low":5211,"close":5212},662.33,660.37,663.7,{"symbol":4016,"time":1456,"open":5214,"high":5215,"low":5216,"close":5217},661.89,664.89,660.27,662.26,{"symbol":4016,"time":1461,"open":5219,"high":5220,"low":5221,"close":5222},660.01,661.72,654.3,659.18,{"symbol":4016,"time":1467,"open":5224,"high":5225,"low":5226,"close":5227},661.47,661.78,659.21,660,{"symbol":4016,"time":1473,"open":5229,"high":5230,"low":5231,"close":5232},659.64,661.04,659.34,660.91,{"symbol":4016,"time":1479,"open":5234,"high":5235,"low":5236,"close":5237},657.6,659.11,656.9,657.41,{"symbol":4016,"time":1484,"open":5239,"high":5240,"low":5241,"close":5242},654.18,658.33,653.59,657.63,{"symbol":4016,"time":1489,"open":5244,"high":5245,"low":5246,"close":5247},653.62,654.55,650.63,652.21,{"symbol":4016,"time":1495,"open":5249,"high":5250,"low":5251,"close":5252},648.97,650.86,647.22,650.33,{"symbol":4016,"time":1500,"open":5254,"high":5255,"low":5256,"close":5257},648.62,649.84,647.23,648.83,{"symbol":4016,"time":1505,"open":5259,"high":5247,"low":5260,"close":5261},651.48,643.33,647.24,{"symbol":4016,"time":1508,"open":5263,"high":5264,"low":5265,"close":5266},644.42,649.15,643.51,649.12,{"symbol":4016,"time":1514,"open":5268,"high":5269,"low":5270,"close":5271},642.67,644.21,640.46,643.74,{"symbol":4016,"time":1519,"open":5273,"high":5274,"low":5275,"close":5276},637.5,640.49,634.92,640.27,{"symbol":4016,"time":1525,"open":5278,"high":5279,"low":5280,"close":5281},647.47,647.84,643.14,645.05,{"symbol":4016,"time":1531,"open":5261,"high":5283,"low":5284,"close":5285},649.48,645.34,648.92,{"symbol":4016,"time":1537,"open":5287,"high":5288,"low":5263,"close":5289},644.57,647.37,646.63,[5291,5296,5298,5302,5303,5306,5308,5310,5313,5315,5317,5319,5322,5324,5326,5328,5330,5332,5334,5336,5338,5339,5341,5343,5345,5347,5349,5350,5352,5354,5356,5358,5360,5362,5364,5365,5367,5369,5371,5373,5375,5377,5379,5381,5383,5385,5387,5389,5390,5392,5394,5396,5398,5400,5402,5403,5405,5406,5408,5410,5411,5413],{"time":23,"symbol":5,"current_signal":5292,"signal_change":5292,"signal_type":5293,"trading_system":5294,"datetime":5295},"True","BULLISH","MACD","2026-09-17 00:00:00",{"time":23,"symbol":5,"current_signal":5292,"signal_change":5292,"signal_type":5293,"trading_system":5297,"datetime":5295},"ADX",{"time":35,"symbol":5,"current_signal":5299,"signal_change":5292,"signal_type":5300,"trading_system":5294,"datetime":5301},"False","BEARISH","2026-09-15 00:00:00",{"time":35,"symbol":5,"current_signal":5299,"signal_change":5292,"signal_type":5300,"trading_system":5297,"datetime":5301},{"time":41,"symbol":5,"current_signal":5299,"signal_change":5292,"signal_type":5300,"trading_system":5304,"datetime":5305},"MA","2026-09-14 00:00:00",{"time":59,"symbol":5,"current_signal":5292,"signal_change":5292,"signal_type":5293,"trading_system":5297,"datetime":5307},"2026-09-09 00:00:00",{"time":65,"symbol":5,"current_signal":5292,"signal_change":5292,"signal_type":5293,"trading_system":5294,"datetime":5309},"2026-09-08 00:00:00",{"time":83,"symbol":5,"current_signal":5292,"signal_change":5292,"signal_type":5293,"trading_system":5311,"datetime":5312},"RSI","2026-09-02 00:00:00",{"time":118,"symbol":5,"current_signal":5292,"signal_change":5292,"signal_type":5293,"trading_system":5304,"datetime":5314},"2026-08-25 00:00:00",{"time":136,"symbol":5,"current_signal":5299,"signal_change":5292,"signal_type":5300,"trading_system":5294,"datetime":5316},"2026-08-20 00:00:00",{"time":142,"symbol":5,"current_signal":5299,"signal_change":5292,"signal_type":5300,"trading_system":5311,"datetime":5318},"2026-08-19 00:00:00",{"time":206,"symbol":5,"current_signal":5292,"signal_change":5292,"signal_type":5293,"trading_system":5320,"datetime":5321},"BollingerBands","2026-08-04 00:00:00",{"time":206,"symbol":5,"current_signal":5292,"signal_change":5292,"signal_type":5293,"trading_system":5323,"datetime":5321},"CCI",{"time":210,"symbol":5,"current_signal":5292,"signal_change":5292,"signal_type":5293,"trading_system":5294,"datetime":5325},"2026-08-03 00:00:00",{"time":234,"symbol":5,"current_signal":5299,"signal_change":5292,"signal_type":5300,"trading_system":5294,"datetime":5327},"2026-07-28 00:00:00",{"time":246,"symbol":5,"current_signal":5299,"signal_change":5292,"signal_type":5300,"trading_system":5297,"datetime":5329},"2026-07-24 00:00:00",{"time":252,"symbol":5,"current_signal":5292,"signal_change":5292,"signal_type":5293,"trading_system":5297,"datetime":5331},"2026-07-23 00:00:00",{"time":258,"symbol":5,"current_signal":5292,"signal_change":5292,"signal_type":5293,"trading_system":5294,"datetime":5333},"2026-07-22 00:00:00",{"time":268,"symbol":5,"current_signal":5299,"signal_change":5292,"signal_type":5300,"trading_system":5297,"datetime":5335},"2026-07-20 00:00:00",{"time":331,"symbol":5,"current_signal":5299,"signal_change":5292,"signal_type":5300,"trading_system":5320,"datetime":5337},"2026-07-02 00:00:00",{"time":331,"symbol":5,"current_signal":5299,"signal_change":5292,"signal_type":5300,"trading_system":5323,"datetime":5337},{"time":354,"symbol":5,"current_signal":5299,"signal_change":5292,"signal_type":5300,"trading_system":5294,"datetime":5340},"2026-06-26 00:00:00",{"time":369,"symbol":5,"current_signal":5299,"signal_change":5292,"signal_type":5300,"trading_system":5304,"datetime":5342},"2026-06-23 00:00:00",{"time":375,"symbol":5,"current_signal":5292,"signal_change":5292,"signal_type":5293,"trading_system":5304,"datetime":5344},"2026-06-22 00:00:00",{"time":393,"symbol":5,"current_signal":5299,"signal_change":5292,"signal_type":5300,"trading_system":5304,"datetime":5346},"2026-06-16 00:00:00",{"time":399,"symbol":5,"current_signal":5292,"signal_change":5292,"signal_type":5293,"trading_system":5323,"datetime":5348},"2026-06-15 00:00:00",{"time":399,"symbol":5,"current_signal":5292,"signal_change":5292,"signal_type":5293,"trading_system":5294,"datetime":5348},{"time":449,"symbol":5,"current_signal":5292,"signal_change":5292,"signal_type":5293,"trading_system":5311,"datetime":5351},"2026-06-02 00:00:00",{"time":458,"symbol":5,"current_signal":5299,"signal_change":5292,"signal_type":5300,"trading_system":5323,"datetime":5353},"2026-05-29 00:00:00",{"time":523,"symbol":5,"current_signal":5299,"signal_change":5292,"signal_type":5300,"trading_system":5294,"datetime":5355},"2026-05-12 00:00:00",{"time":552,"symbol":5,"current_signal":5292,"signal_change":5292,"signal_type":5293,"trading_system":5294,"datetime":5357},"2026-05-05 00:00:00",{"time":579,"symbol":5,"current_signal":5299,"signal_change":5292,"signal_type":5300,"trading_system":5294,"datetime":5359},"2026-04-28 00:00:00",{"time":636,"symbol":5,"current_signal":5299,"signal_change":5292,"signal_type":5300,"trading_system":5311,"datetime":5361},"2026-04-14 00:00:00",{"time":659,"symbol":5,"current_signal":5292,"signal_change":5292,"signal_type":5293,"trading_system":5297,"datetime":5363},"2026-04-08 00:00:00",{"time":659,"symbol":5,"current_signal":5292,"signal_change":5292,"signal_type":5293,"trading_system":5294,"datetime":5363},{"time":671,"symbol":5,"current_signal":5292,"signal_change":5292,"signal_type":5293,"trading_system":5323,"datetime":5366},"2026-04-06 00:00:00",{"time":695,"symbol":5,"current_signal":5299,"signal_change":5292,"signal_type":5300,"trading_system":5323,"datetime":5368},"2026-03-30 00:00:00",{"time":723,"symbol":5,"current_signal":5292,"signal_change":5292,"signal_type":5293,"trading_system":5311,"datetime":5370},"2026-03-23 00:00:00",{"time":753,"symbol":5,"current_signal":5299,"signal_change":5292,"signal_type":5300,"trading_system":5297,"datetime":5372},"2026-03-16 00:00:00",{"time":783,"symbol":5,"current_signal":5299,"signal_change":5292,"signal_type":5300,"trading_system":5294,"datetime":5374},"2026-03-09 00:00:00",{"time":891,"symbol":5,"current_signal":5292,"signal_change":5292,"signal_type":5293,"trading_system":5297,"datetime":5376},"2026-02-09 00:00:00",{"time":943,"symbol":5,"current_signal":5292,"signal_change":5292,"signal_type":5293,"trading_system":5294,"datetime":5378},"2026-01-27 00:00:00",{"time":955,"symbol":5,"current_signal":5299,"signal_change":5292,"signal_type":5300,"trading_system":5294,"datetime":5380},"2026-01-23 00:00:00",{"time":967,"symbol":5,"current_signal":5292,"signal_change":5292,"signal_type":5293,"trading_system":5294,"datetime":5382},"2026-01-21 00:00:00",{"time":1072,"symbol":5,"current_signal":5299,"signal_change":5292,"signal_type":5300,"trading_system":5297,"datetime":5384},"2025-12-23 00:00:00",{"time":1101,"symbol":5,"current_signal":5299,"signal_change":5292,"signal_type":5300,"trading_system":5294,"datetime":5386},"2025-12-16 00:00:00",{"time":1182,"symbol":5,"current_signal":5292,"signal_change":5292,"signal_type":5293,"trading_system":5297,"datetime":5388},"2025-11-25 00:00:00",{"time":1182,"symbol":5,"current_signal":5292,"signal_change":5292,"signal_type":5293,"trading_system":5294,"datetime":5388},{"time":1206,"symbol":5,"current_signal":5299,"signal_change":5292,"signal_type":5300,"trading_system":5297,"datetime":5391},"2025-11-19 00:00:00",{"time":1218,"symbol":5,"current_signal":5299,"signal_change":5292,"signal_type":5300,"trading_system":5294,"datetime":5393},"2025-11-17 00:00:00",{"time":1253,"symbol":5,"current_signal":5292,"signal_change":5292,"signal_type":5293,"trading_system":5304,"datetime":5395},"2025-11-07 00:00:00",{"time":1271,"symbol":5,"current_signal":5299,"signal_change":5292,"signal_type":5300,"trading_system":5311,"datetime":5397},"2025-11-04 00:00:00",{"time":1282,"symbol":5,"current_signal":5292,"signal_change":5292,"signal_type":5293,"trading_system":5320,"datetime":5399},"2025-10-31 00:00:00",{"time":1288,"symbol":5,"current_signal":5292,"signal_change":5292,"signal_type":5293,"trading_system":5297,"datetime":5401},"2025-10-30 00:00:00",{"time":1288,"symbol":5,"current_signal":5292,"signal_change":5292,"signal_type":5293,"trading_system":5323,"datetime":5401},{"time":1310,"symbol":5,"current_signal":5299,"signal_change":5292,"signal_type":5300,"trading_system":5304,"datetime":5404},"2025-10-24 00:00:00",{"time":1310,"symbol":5,"current_signal":5292,"signal_change":5292,"signal_type":5293,"trading_system":5294,"datetime":5404},{"time":1355,"symbol":5,"current_signal":5292,"signal_change":5292,"signal_type":5293,"trading_system":5311,"datetime":5407},"2025-10-14 00:00:00",{"time":1365,"symbol":5,"current_signal":5299,"signal_change":5292,"signal_type":5300,"trading_system":5320,"datetime":5409},"2025-10-10 00:00:00",{"time":1365,"symbol":5,"current_signal":5299,"signal_change":5292,"signal_type":5300,"trading_system":5323,"datetime":5409},{"time":1382,"symbol":5,"current_signal":5299,"signal_change":5292,"signal_type":5300,"trading_system":5297,"datetime":5412},"2025-10-07 00:00:00",{"time":1423,"symbol":5,"current_signal":5299,"signal_change":5292,"signal_type":5300,"trading_system":5294,"datetime":5414},"2025-09-26 00:00:00",[5416,5422,5427,5433,5438,5444,5449,5454,5459,5464,5469,5474,5479,5484,5489,5494,5499,5504,5509,5514,5519,5524,5529,5534,5539,5544,5549,5554,5559,5564,5569,5574,5579,5585,5591,5597,5602,5608,5614,5620,5626,5632,5638,5644,5650,5656,5662,5668,5674,5680,5686,5692,5698,5704,5710,5716,5723],{"symbol":5,"form":5417,"filingdate":718,"primarydocument":5418,"accessionnumber":5419,"filing_url":5420,"sec_url":5421},"8-K","keys-20260319.htm","0001601046-26-000015","https://www.sec.gov/Archives/edgar/data/1601046/000160104626000015/keys-20260319.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104626000015/0001601046-26-000015-index.htm",{"symbol":5,"form":5417,"filingdate":759,"primarydocument":5423,"accessionnumber":5424,"filing_url":5425,"sec_url":5426},"keys-20260312.htm","0001601046-26-000011","https://www.sec.gov/Archives/edgar/data/1601046/000160104626000011/keys-20260312.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104626000011/0001601046-26-000011-index.htm",{"symbol":5,"form":5428,"filingdate":794,"primarydocument":5429,"accessionnumber":5430,"filing_url":5431,"sec_url":5432},"10-Q","keys-20260131.htm","0001601046-26-000008","https://www.sec.gov/Archives/edgar/data/1601046/000160104626000008/keys-20260131.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104626000008/0001601046-26-000008-index.htm",{"symbol":5,"form":5417,"filingdate":838,"primarydocument":5434,"accessionnumber":5435,"filing_url":5436,"sec_url":5437},"keys-20260223.htm","0001601046-26-000003","https://www.sec.gov/Archives/edgar/data/1601046/000160104626000003/keys-20260223.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104626000003/0001601046-26-000003-index.htm",{"symbol":5,"form":5439,"filingdate":1095,"primarydocument":5440,"accessionnumber":5441,"filing_url":5442,"sec_url":5443},"10-K","keys-20251031.htm","0001601046-25-000127","https://www.sec.gov/Archives/edgar/data/1601046/000160104625000127/keys-20251031.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104625000127/0001601046-25-000127-index.htm",{"symbol":5,"form":5417,"filingdate":1188,"primarydocument":5445,"accessionnumber":5446,"filing_url":5447,"sec_url":5448},"keys-20251124.htm","0001601046-25-000121","https://www.sec.gov/Archives/edgar/data/1601046/000160104625000121/keys-20251124.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104625000121/0001601046-25-000121-index.htm",{"symbol":5,"form":5417,"filingdate":1200,"primarydocument":5450,"accessionnumber":5451,"filing_url":5452,"sec_url":5453},"keys-20251120.htm","0001601046-25-000119","https://www.sec.gov/Archives/edgar/data/1601046/000160104625000119/keys-20251120.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104625000119/0001601046-25-000119-index.htm",{"symbol":5,"form":5417,"filingdate":1332,"primarydocument":5455,"accessionnumber":5456,"filing_url":5457,"sec_url":5458},"keys-20251020.htm","0001601046-25-000104","https://www.sec.gov/Archives/edgar/data/1601046/000160104625000104/keys-20251020.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104625000104/0001601046-25-000104-index.htm",{"symbol":5,"form":5428,"filingdate":1525,"primarydocument":5460,"accessionnumber":5461,"filing_url":5462,"sec_url":5463},"keys-20250731.htm","0001601046-25-000091","https://www.sec.gov/Archives/edgar/data/1601046/000160104625000091/keys-20250731.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104625000091/0001601046-25-000091-index.htm",{"symbol":5,"form":5417,"filingdate":1570,"primarydocument":5465,"accessionnumber":5466,"filing_url":5467,"sec_url":5468},"keys-20250819.htm","0001601046-25-000088","https://www.sec.gov/Archives/edgar/data/1601046/000160104625000088/keys-20250819.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104625000088/0001601046-25-000088-index.htm",{"symbol":5,"form":5428,"filingdate":1851,"primarydocument":5470,"accessionnumber":5471,"filing_url":5472,"sec_url":5473},"keys-20250430.htm","0001601046-25-000073","https://www.sec.gov/Archives/edgar/data/1601046/000160104625000073/keys-20250430.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104625000073/0001601046-25-000073-index.htm",{"symbol":5,"form":5417,"filingdate":1877,"primarydocument":5475,"accessionnumber":5476,"filing_url":5477,"sec_url":5478},"keys-20250526.htm","0001601046-25-000057","https://www.sec.gov/Archives/edgar/data/1601046/000160104625000057/keys-20250526.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104625000057/0001601046-25-000057-index.htm",{"symbol":5,"form":5417,"filingdate":1899,"primarydocument":5480,"accessionnumber":5481,"filing_url":5482,"sec_url":5483},"keys-20250515.htm","0001601046-25-000053","https://www.sec.gov/Archives/edgar/data/1601046/000160104625000053/keys-20250515.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104625000053/0001601046-25-000053-index.htm",{"symbol":5,"form":5417,"filingdate":2018,"primarydocument":5485,"accessionnumber":5486,"filing_url":5487,"sec_url":5488},"d890455d8k.htm","0001193125-25-084343","https://www.sec.gov/Archives/edgar/data/1601046/000119312525084343/d890455d8k.htm","https://www.sec.gov/Archives/edgar/data/1601046/000119312525084343/0001193125-25-084343-index.htm",{"symbol":5,"form":5417,"filingdate":2041,"primarydocument":5490,"accessionnumber":5491,"filing_url":5492,"sec_url":5493},"d836629d8k.htm","0001193125-25-079129","https://www.sec.gov/Archives/edgar/data/1601046/000119312525079129/d836629d8k.htm","https://www.sec.gov/Archives/edgar/data/1601046/000119312525079129/0001193125-25-079129-index.htm",{"symbol":5,"form":5417,"filingdate":2117,"primarydocument":5495,"accessionnumber":5496,"filing_url":5497,"sec_url":5498},"keys-20250320.htm","0001601046-25-000035","https://www.sec.gov/Archives/edgar/data/1601046/000160104625000035/keys-20250320.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104625000035/0001601046-25-000035-index.htm",{"symbol":5,"form":5428,"filingdate":2190,"primarydocument":5500,"accessionnumber":5501,"filing_url":5502,"sec_url":5503},"keys-20250131.htm","0001601046-25-000009","https://www.sec.gov/Archives/edgar/data/1601046/000160104625000009/keys-20250131.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104625000009/0001601046-25-000009-index.htm",{"symbol":5,"form":5417,"filingdate":2230,"primarydocument":5505,"accessionnumber":5506,"filing_url":5507,"sec_url":5508},"keys-20250225.htm","0001601046-25-000006","https://www.sec.gov/Archives/edgar/data/1601046/000160104625000006/keys-20250225.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104625000006/0001601046-25-000006-index.htm",{"symbol":5,"form":5439,"filingdate":2460,"primarydocument":5510,"accessionnumber":5511,"filing_url":5512,"sec_url":5513},"keys-20241031.htm","0001601046-24-000159","https://www.sec.gov/Archives/edgar/data/1601046/000160104624000159/keys-20241031.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104624000159/0001601046-24-000159-index.htm",{"symbol":5,"form":5417,"filingdate":2551,"primarydocument":5515,"accessionnumber":5516,"filing_url":5517,"sec_url":5518},"keys-20241119.htm","0001601046-24-000072","https://www.sec.gov/Archives/edgar/data/1601046/000160104624000072/keys-20241119.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104624000072/0001601046-24-000072-index.htm",{"symbol":5,"form":5417,"filingdate":2604,"primarydocument":5520,"accessionnumber":5521,"filing_url":5522,"sec_url":5523},"keys-20241104.htm","0001601046-24-000065","https://www.sec.gov/Archives/edgar/data/1601046/000160104624000065/keys-20241104.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104624000065/0001601046-24-000065-index.htm",{"symbol":5,"form":5417,"filingdate":2700,"primarydocument":5525,"accessionnumber":5526,"filing_url":5527,"sec_url":5528},"d858185d8k.htm","0001193125-24-235221","https://www.sec.gov/Archives/edgar/data/1601046/000119312524235221/d858185d8k.htm","https://www.sec.gov/Archives/edgar/data/1601046/000119312524235221/0001193125-24-235221-index.htm",{"symbol":5,"form":5417,"filingdate":2723,"primarydocument":5530,"accessionnumber":5531,"filing_url":5532,"sec_url":5533},"d896099d8k.htm","0001193125-24-232247","https://www.sec.gov/Archives/edgar/data/1601046/000119312524232247/d896099d8k.htm","https://www.sec.gov/Archives/edgar/data/1601046/000119312524232247/0001193125-24-232247-index.htm",{"symbol":5,"form":5428,"filingdate":2844,"primarydocument":5535,"accessionnumber":5536,"filing_url":5537,"sec_url":5538},"keys-20240731.htm","0001601046-24-000061","https://www.sec.gov/Archives/edgar/data/1601046/000160104624000061/keys-20240731.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104624000061/0001601046-24-000061-index.htm",{"symbol":5,"form":5417,"filingdate":2878,"primarydocument":5540,"accessionnumber":5541,"filing_url":5542,"sec_url":5543},"keys-20240820.htm","0001601046-24-000055","https://www.sec.gov/Archives/edgar/data/1601046/000160104624000055/keys-20240820.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104624000055/0001601046-24-000055-index.htm",{"symbol":5,"form":5428,"filingdate":3171,"primarydocument":5545,"accessionnumber":5546,"filing_url":5547,"sec_url":5548},"keys-20240430.htm","0001601046-24-000043","https://www.sec.gov/Archives/edgar/data/1601046/000160104624000043/keys-20240430.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104624000043/0001601046-24-000043-index.htm",{"symbol":5,"form":5417,"filingdate":3214,"primarydocument":5550,"accessionnumber":5551,"filing_url":5552,"sec_url":5553},"keys-20240520.htm","0001601046-24-000033","https://www.sec.gov/Archives/edgar/data/1601046/000160104624000033/keys-20240520.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104624000033/0001601046-24-000033-index.htm",{"symbol":5,"form":5417,"filingdate":3396,"primarydocument":5555,"accessionnumber":5556,"filing_url":5557,"sec_url":5558},"keys-20240321.htm","0001601046-24-000019","https://www.sec.gov/Archives/edgar/data/1601046/000160104624000019/keys-20240321.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104624000019/0001601046-24-000019-index.htm",{"symbol":5,"form":5428,"filingdate":3463,"primarydocument":5560,"accessionnumber":5561,"filing_url":5562,"sec_url":5563},"keys-20240131.htm","0001601046-24-000005","https://www.sec.gov/Archives/edgar/data/1601046/000160104624000005/keys-20240131.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104624000005/0001601046-24-000005-index.htm",{"symbol":5,"form":5417,"filingdate":3510,"primarydocument":5565,"accessionnumber":5566,"filing_url":5567,"sec_url":5568},"keys-20240220.htm","0001601046-24-000002","https://www.sec.gov/Archives/edgar/data/1601046/000160104624000002/keys-20240220.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104624000002/0001601046-24-000002-index.htm",{"symbol":5,"form":5439,"filingdate":3693,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"keys-20231031.htm","0001601046-23-000134","https://www.sec.gov/Archives/edgar/data/1601046/000160104623000134/keys-20231031.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104623000134/0001601046-23-000134-index.htm",{"symbol":5,"form":5417,"filingdate":3779,"primarydocument":5575,"accessionnumber":5576,"filing_url":5577,"sec_url":5578},"keys-20231120.htm","0001601046-23-000099","https://www.sec.gov/Archives/edgar/data/1601046/000160104623000099/keys-20231120.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104623000099/0001601046-23-000099-index.htm",{"symbol":5,"form":5428,"filingdate":5580,"primarydocument":5581,"accessionnumber":5582,"filing_url":5583,"sec_url":5584},"2023-08-30","keys-20230731.htm","0001601046-23-000073","https://www.sec.gov/Archives/edgar/data/1601046/000160104623000073/keys-20230731.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104623000073/0001601046-23-000073-index.htm",{"symbol":5,"form":5417,"filingdate":5586,"primarydocument":5587,"accessionnumber":5588,"filing_url":5589,"sec_url":5590},"2023-08-17","keys-20230817.htm","0001601046-23-000070","https://www.sec.gov/Archives/edgar/data/1601046/000160104623000070/keys-20230817.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104623000070/0001601046-23-000070-index.htm",{"symbol":5,"form":5428,"filingdate":5592,"primarydocument":5593,"accessionnumber":5594,"filing_url":5595,"sec_url":5596},"2023-05-31","keys-20230430.htm","0001601046-23-000054","https://www.sec.gov/Archives/edgar/data/1601046/000160104623000054/keys-20230430.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104623000054/0001601046-23-000054-index.htm",{"symbol":5,"form":5417,"filingdate":5592,"primarydocument":5598,"accessionnumber":5599,"filing_url":5600,"sec_url":5601},"keys-20230530.htm","0001601046-23-000053","https://www.sec.gov/Archives/edgar/data/1601046/000160104623000053/keys-20230530.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104623000053/0001601046-23-000053-index.htm",{"symbol":5,"form":5417,"filingdate":5603,"primarydocument":5604,"accessionnumber":5605,"filing_url":5606,"sec_url":5607},"2023-05-16","keys-20230516.htm","0001601046-23-000038","https://www.sec.gov/Archives/edgar/data/1601046/000160104623000038/keys-20230516.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104623000038/0001601046-23-000038-index.htm",{"symbol":5,"form":5417,"filingdate":5609,"primarydocument":5610,"accessionnumber":5611,"filing_url":5612,"sec_url":5613},"2023-03-17","keys-20230314.htm","0001601046-23-000018","https://www.sec.gov/Archives/edgar/data/1601046/000160104623000018/keys-20230314.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104623000018/0001601046-23-000018-index.htm",{"symbol":5,"form":5428,"filingdate":5615,"primarydocument":5616,"accessionnumber":5617,"filing_url":5618,"sec_url":5619},"2023-03-03","keys-20230131.htm","0001601046-23-000015","https://www.sec.gov/Archives/edgar/data/1601046/000160104623000015/keys-20230131.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104623000015/0001601046-23-000015-index.htm",{"symbol":5,"form":5417,"filingdate":5621,"primarydocument":5622,"accessionnumber":5623,"filing_url":5624,"sec_url":5625},"2023-03-02","keys-20230227.htm","0001601046-23-000013","https://www.sec.gov/Archives/edgar/data/1601046/000160104623000013/keys-20230227.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104623000013/0001601046-23-000013-index.htm",{"symbol":5,"form":5417,"filingdate":5627,"primarydocument":5628,"accessionnumber":5629,"filing_url":5630,"sec_url":5631},"2023-02-21","keys-20230221.htm","0001601046-23-000008","https://www.sec.gov/Archives/edgar/data/1601046/000160104623000008/keys-20230221.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104623000008/0001601046-23-000008-index.htm",{"symbol":5,"form":5439,"filingdate":5633,"primarydocument":5634,"accessionnumber":5635,"filing_url":5636,"sec_url":5637},"2022-12-15","keys-20221031.htm","0001601046-22-000161","https://www.sec.gov/Archives/edgar/data/1601046/000160104622000161/keys-20221031.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104622000161/0001601046-22-000161-index.htm",{"symbol":5,"form":5417,"filingdate":5639,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"2022-11-17","keys-20221117.htm","0001601046-22-000089","https://www.sec.gov/Archives/edgar/data/1601046/000160104622000089/keys-20221117.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104622000089/0001601046-22-000089-index.htm",{"symbol":5,"form":5428,"filingdate":5645,"primarydocument":5646,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"2022-08-30","keys-20220731.htm","0001601046-22-000066","https://www.sec.gov/Archives/edgar/data/1601046/000160104622000066/keys-20220731.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104622000066/0001601046-22-000066-index.htm",{"symbol":5,"form":5417,"filingdate":5651,"primarydocument":5652,"accessionnumber":5653,"filing_url":5654,"sec_url":5655},"2022-08-17","keys-20220817.htm","0001601046-22-000063","https://www.sec.gov/Archives/edgar/data/1601046/000160104622000063/keys-20220817.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104622000063/0001601046-22-000063-index.htm",{"symbol":5,"form":5428,"filingdate":5657,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"2022-06-01","keys-20220430.htm","0001601046-22-000052","https://www.sec.gov/Archives/edgar/data/1601046/000160104622000052/keys-20220430.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104622000052/0001601046-22-000052-index.htm",{"symbol":5,"form":5417,"filingdate":5663,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"2022-05-20","keys-20220518.htm","0001601046-22-000043","https://www.sec.gov/Archives/edgar/data/1601046/000160104622000043/keys-20220518.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104622000043/0001601046-22-000043-index.htm",{"symbol":5,"form":5417,"filingdate":5669,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"2022-05-17","keys-20220517.htm","0001601046-22-000041","https://www.sec.gov/Archives/edgar/data/1601046/000160104622000041/keys-20220517.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104622000041/0001601046-22-000041-index.htm",{"symbol":5,"form":5417,"filingdate":5675,"primarydocument":5676,"accessionnumber":5677,"filing_url":5678,"sec_url":5679},"2022-03-22","keys-20220317.htm","0001601046-22-000015","https://www.sec.gov/Archives/edgar/data/1601046/000160104622000015/keys-20220317.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104622000015/0001601046-22-000015-index.htm",{"symbol":5,"form":5428,"filingdate":5681,"primarydocument":5682,"accessionnumber":5683,"filing_url":5684,"sec_url":5685},"2022-03-01","keys-20220131.htm","0001601046-22-000011","https://www.sec.gov/Archives/edgar/data/1601046/000160104622000011/keys-20220131.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104622000011/0001601046-22-000011-index.htm",{"symbol":5,"form":5417,"filingdate":5687,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"2022-02-24","keys-20220222.htm","0001601046-22-000006","https://www.sec.gov/Archives/edgar/data/1601046/000160104622000006/keys-20220222.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104622000006/0001601046-22-000006-index.htm",{"symbol":5,"form":5417,"filingdate":5693,"primarydocument":5694,"accessionnumber":5695,"filing_url":5696,"sec_url":5697},"2022-02-22","keys-20220216.htm","0001601046-22-000004","https://www.sec.gov/Archives/edgar/data/1601046/000160104622000004/keys-20220216.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104622000004/0001601046-22-000004-index.htm",{"symbol":5,"form":5417,"filingdate":5699,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"2022-02-17","keys-20220217.htm","0001601046-22-000002","https://www.sec.gov/Archives/edgar/data/1601046/000160104622000002/keys-20220217.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104622000002/0001601046-22-000002-index.htm",{"symbol":5,"form":5439,"filingdate":5705,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"2021-12-17","keys-20211031.htm","0001601046-21-000197","https://www.sec.gov/Archives/edgar/data/1601046/000160104621000197/keys-20211031.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104621000197/0001601046-21-000197-index.htm",{"symbol":5,"form":5417,"filingdate":5711,"primarydocument":5712,"accessionnumber":5713,"filing_url":5714,"sec_url":5715},"2021-12-06","keys-20211201.htm","0001601046-21-000169","https://www.sec.gov/Archives/edgar/data/1601046/000160104621000169/keys-20211201.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104621000169/0001601046-21-000169-index.htm",{"symbol":5,"form":5717,"filingdate":5718,"primarydocument":5719,"accessionnumber":5720,"filing_url":5721,"sec_url":5722},"8-K/A","2021-11-22","keys-20210520.htm","0001601046-21-000139","https://www.sec.gov/Archives/edgar/data/1601046/000160104621000139/keys-20210520.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104621000139/0001601046-21-000139-index.htm",{"symbol":5,"form":5417,"filingdate":5718,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"keys-20211122.htm","0001601046-21-000138","https://www.sec.gov/Archives/edgar/data/1601046/000160104621000138/keys-20211122.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104621000138/0001601046-21-000138-index.htm",[5729,5747,5763,5789,5803,5811,5819,5830,5841,5853,5865,5876,5885,5898,5908,5924,5934,5945,5956,5963,5972,5980,5988,5999,6007],{"symbol":5,"accessionnumber":5730,"filingdate":112,"sec_url":5731,"tags":5732,"headline":5735,"summary":5736,"sector":5737,"industry":5738,"date_processed":5739,"impact_score":5740,"exhibits":5741,"isLocked":5746},"0001601046-26-000032","https://www.sec.gov/Archives/edgar/data/1601046/000160104626000032/0001601046-26-000032-index.htm",{"events":5733},[5734],"Board Member Appointed","Keysight Technologies Appoints Scott Reese to Board of Directors","Keysight Technologies, Inc. announced on August 26, 2026, that its Board of Directors has appointed Scott Reese as a new director, effective immediately. Mr. Reese, with extensive experience in software product development, strategy, and design, will serve as a Class I director with a term expiring at the 2027 Annual Meeting of Stockholders. He will also join the Audit and Finance and Nominating and Corporate Governance Committees. Mr. Reese previously served as President and Chief Executive Officer of GE Vernova Electrification Software and held senior positions at Autodesk. The appointment follows the Board's decision to increase its size from ten to eleven members. A press release detailing the appointment was issued on the same day and is attached as Exhibit 99.1.","Industrial Applications and Services","Industrial Instruments For Measurement, Display, and Control","2026-08-26 20:13:43","MEDIUM",[5742],{"exhibit_number":5743,"htm_reference":5744,"full_url":5745},"EX-99.1","exhibit991scottreese.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104626000032/exhibit991scottreese.htm",false,{"symbol":5,"accessionnumber":5748,"filingdate":147,"sec_url":5749,"tags":5750,"headline":5755,"summary":5756,"sector":5737,"industry":5738,"date_processed":5757,"impact_score":5758,"exhibits":5759,"isLocked":5746},"0001601046-26-000029","https://www.sec.gov/Archives/edgar/data/1601046/000160104626000029/0001601046-26-000029-index.htm",{"events":5751},[5752,5753,5754],"Earnings Beat","General Statement","Raised Guidance","Keysight Technologies Reports Record Q3 2026 Results and Improved Outlook","Keysight Technologies, Inc. reported its third fiscal quarter results for 2026, achieving record orders over $2 billion, revenue of $1.85 billion, GAAP net income of $397 million, and non-GAAP net income of $531 million. The company's Communications Solutions Group saw a 43% revenue increase, while the Electronic Industrial Solutions Group reported a 21% rise. Keysight also improved its full-year outlook, expecting revenue in the range of $1.930 billion to $1.950 billion for the fourth quarter, with non-GAAP earnings per share expected between $3.34 and $3.40.","2026-08-18 20:10:56","HIGH",[5760],{"exhibit_number":5743,"htm_reference":5761,"full_url":5762},"exhibit991-q326pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104626000029/exhibit991-q326pressrelease.htm",{"symbol":5,"accessionnumber":5764,"filingdate":495,"sec_url":5765,"tags":5766,"headline":5782,"summary":5783,"sector":5737,"industry":5738,"date_processed":5784,"impact_score":5758,"exhibits":5785,"isLocked":5746},"0001601046-26-000019","https://www.sec.gov/Archives/edgar/data/1601046/000160104626000019/0001601046-26-000019-index.htm",{"events":5767},[5752,5753,5768,5769,5770,5771,5772,5773,5774,5775,5776,5777,5778,5779,5780,5781],"Dividend Announced","Dividend Increase","Dividend Decrease","Share Repurchase Program Announced","Rights Offering","Convertible Notes Offering","Strategic Partnership Announced","Product Launch","Corporate Update","IPO Completed","Public Offering Completed","Acquired Business Financial Statements","Pro Forma Financial Information","Exhibits Furnished","Keysight Technologies Reports Record Q2 2026 Results and Raises Full-Year Outlook","Keysight Technologies, Inc. reported financial results for the second fiscal quarter of 2026, delivering record results with over $2 billion in orders. The company reported revenue of $1.72 billion, up from $1.31 billion in the same period last year. GAAP net income was $349 million, or $2.02 per share, compared to $257 million, or $1.49 per share, in the second quarter of 2025. Non-GAAP net income was $497 million, or $2.87 per share. The company also recorded a receivable of $100 million related to IEEPA tariff refunds. Keysight raised its full-year outlook, expecting revenue to be in the range of $1.730 billion to $1.750 billion for the third fiscal quarter of 2026.","2026-05-19 20:09:41",[5786],{"exhibit_number":5743,"htm_reference":5787,"full_url":5788},"exhibit991-q226pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104626000019/exhibit991-q226pressrelease.htm",{"symbol":5,"accessionnumber":5790,"filingdate":596,"sec_url":5791,"tags":5792,"headline":5795,"summary":5796,"sector":5737,"industry":5738,"date_processed":5797,"impact_score":5740,"exhibits":5798,"isLocked":5746},"0001601046-26-000017","https://www.sec.gov/Archives/edgar/data/1601046/000160104626000017/0001601046-26-000017-index.htm",{"events":5793},[5794],"Credit Facility Entered","Keysight Technologies Enters into New Credit Agreement","On April 21, 2026, Keysight Technologies, Inc. entered into an Amended and Restated Credit Agreement, which provides for a $750 million five-year unsecured revolving credit facility expiring on April 21, 2031. The agreement also allows for potential increases in the total commitments by up to $350 million. The new credit agreement includes customary covenants and conditions.","2026-04-23 12:45:46",[5799],{"exhibit_number":5800,"htm_reference":5801,"full_url":5802},"EX-10.1","keysight_arcreditagreeme.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104626000017/keysight_arcreditagreeme.htm",{"symbol":5,"accessionnumber":5419,"filingdate":718,"sec_url":5421,"tags":5804,"headline":5807,"summary":5808,"sector":5737,"industry":5738,"date_processed":5809,"impact_score":5740,"exhibits":5810,"isLocked":5746},{"events":5805},[5734,5806],"Bylaw Amendment","Keysight Technologies Declassifies Board of Directors","On March 19, 2026, Keysight Technologies, Inc. held its Annual Meeting of Stockholders where several proposals were voted on. The most significant outcome was the approval of a management proposal to amend the Company's Amended and Restated Certificate of Incorporation to declassify the Board of Directors. This change was approved by a majority of the votes cast, with 141,492,880 votes in favor, 116,481 against, and 129,840 abstaining. Other proposals included the election of directors, ratification of the independent auditor, approval of executive compensation, and a stockholder proposal to allow for special shareholder meetings.","2026-03-24 13:08:40",[],{"symbol":5,"accessionnumber":5424,"filingdate":759,"sec_url":5426,"tags":5812,"headline":5815,"summary":5816,"sector":5737,"industry":5738,"date_processed":5817,"impact_score":5758,"exhibits":5818,"isLocked":5746},{"events":5813},[5814],"Key Executive Departure","John Page to Retire from Keysight Technologies","On March 12, 2026, Keysight Technologies, Inc. announced that John Page, Senior Vice President, Global Services, will retire before the end of the fiscal year on October 31, 2026. Mr. Page has been with the company since November 2015 and is retiring for personal reasons, not due to any disagreement with the company.","2026-03-13 12:32:40",[],{"symbol":5,"accessionnumber":5435,"filingdate":838,"sec_url":5437,"tags":5820,"headline":5822,"summary":5823,"sector":5737,"industry":5738,"date_processed":5824,"impact_score":5825,"exhibits":5826,"isLocked":5746},{"events":5821},[5753],"Keysight Technologies Reports Strong Q1 2026 Financial Results with Record Revenue","Keysight Technologies, Inc. reported financial results for the first fiscal quarter of 2026, achieving record revenue of $1.60 billion with double-digit growth across its Communications Solutions Group and Electronic Industrial Solutions Group. GAAP net income was $281 million, or $1.63 per share, while non-GAAP net income was $376 million, or $2.17 per share. Cash flow from operations was $441 million, and the company expects second-quarter revenue to be in the range of $1.690 billion to $1.710 billion.","2026-02-23 21:09:41","LOW",[5827],{"exhibit_number":5743,"htm_reference":5828,"full_url":5829},"exhibit991-q126pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104626000003/exhibit991-q126pressrelease.htm",{"symbol":5,"accessionnumber":5446,"filingdate":1188,"sec_url":5448,"tags":5831,"headline":5834,"summary":5835,"sector":5737,"industry":5738,"date_processed":5836,"impact_score":5758,"exhibits":5837,"isLocked":5746},{"2.02":5832,"9.01":5833},[5752,5754],[5781],"Keysight Technologies Announces Strong Fiscal 2025 Results and New Share Repurchase Program","Keysight Technologies, Inc. announced robust financial results for the fourth fiscal quarter and full fiscal year ended October 31, 2025, with strong order growth and improved profitability. The company reported non-GAAP net income of $331 million or $1.91 per share for the quarter and $1.24 billion or $7.16 per share for the year. Additionally, Keysight's Board of Directors authorized a new share repurchase program for up to $1.5 billion of its common stock, replacing the previous program. These results reflect the company's leadership in key markets and sustained demand for its solutions.","2025-11-24 21:09:42",[5838],{"exhibit_number":5743,"htm_reference":5839,"full_url":5840},"exhibit991-q425pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104625000121/exhibit991-q425pressrelease.htm",{"symbol":5,"accessionnumber":5451,"filingdate":1200,"sec_url":5453,"tags":5842,"headline":5846,"summary":5847,"sector":5737,"industry":5738,"date_processed":5848,"impact_score":5740,"exhibits":5849,"isLocked":5746},{"5.02":5843,"9.01":5845},[5734,5844],"Board Member Departure",[5781],"Keysight Appoints New Director Keith Jensen","On November 19, 2025, Keysight Technologies announced the appointment of Keith Jensen as a new director, effective immediately. Jensen, a seasoned executive with over 40 years of finance and technology experience, will serve on the Audit and Finance and Nominating and Corporate Governance Committees. Simultaneously, Paul A. Lacouture informed the company that he will not stand for re-election at the 2026 Annual Meeting. The company also issued a press release on November 20, 2025, detailing Jensen's appointment.","2025-11-20 21:08:42",[5850],{"exhibit_number":5743,"htm_reference":5851,"full_url":5852},"exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104625000119/exhibit991.htm",{"symbol":5,"accessionnumber":5456,"filingdate":1332,"sec_url":5458,"tags":5854,"headline":5858,"summary":5859,"sector":5737,"industry":5738,"date_processed":5860,"impact_score":5825,"exhibits":5861,"isLocked":5746},{"7.01":5855,"9.01":5857},[5856],"Press Release Furnished",[5781],"Keysight Technologies Announces Investor Presentation on Recent Acquisitions","On October 20, 2025, Keysight Technologies, Inc. posted an investor presentation related to its recent acquisitions of Spirent, Optical Solutions Group, and PowerArtist on its website. The presentation outlines the strategic rationale, transaction overview, and financial profile of these acquisitions. The total capital deployment for these acquisitions is approximately $1.7 billion, which is expected to be immediately accretive to Keysight's gross margin and accretive to operating margin and EPS post-integration.","2025-10-20 21:29:57",[5862],{"exhibit_number":5743,"htm_reference":5863,"full_url":5864},"keysightacquiresspirento.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104625000104/keysightacquiresspirento.htm",{"symbol":5,"accessionnumber":5466,"filingdate":1570,"sec_url":5468,"tags":5866,"headline":5869,"summary":5870,"sector":5737,"industry":5738,"date_processed":5871,"impact_score":5740,"exhibits":5872,"isLocked":5746},{"2.02":5867,"9.01":5868},[5752,5753],[5781],"Keysight Technologies Reports Strong Q3 2025 Results and Raises Full-Year Outlook","Keysight Technologies reported strong financial results for the third fiscal quarter ended July 31, 2025, surpassing its guidance for both revenue and earnings per share. The company's total revenue increased to $1.35 billion, and non-GAAP net income was $297 million, or $1.72 per share. Keysight also raised its full-year outlook due to solid demand and strong customer engagements. Financial statements and related exhibit were furnished with the filing.","2025-08-21 20:37:31",[5873],{"exhibit_number":5743,"htm_reference":5874,"full_url":5875},"exhibit991-q325pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104625000088/exhibit991-q325pressrelease.htm",{"symbol":5,"accessionnumber":5476,"filingdate":1877,"sec_url":5478,"tags":5877,"headline":5881,"summary":5882,"sector":5737,"industry":5738,"date_processed":5883,"impact_score":5758,"exhibits":5884,"isLocked":5746},{"5.02":5878},[5879,5880],"New CEO Appointed","Key Executive Appointment","Keysight Technologies Announces Senior Vice President Retirement","On May 26, 2025, Keysight Technologies, Inc. announced that Soon Chai Gooi, Senior Vice President, Order Fulfillment and Digital Operations, will step down from his position effective immediately and retire by the end of October 2025. Ingrid Estrada has been appointed as his successor, effective May 26, 2025, in the role of Senior Vice President, Chief Supply Chain and Operations.","2025-08-22 18:19:46",[],{"symbol":5,"accessionnumber":5481,"filingdate":1899,"sec_url":5483,"tags":5886,"headline":5891,"summary":5892,"sector":5737,"industry":5738,"date_processed":5893,"impact_score":5740,"exhibits":5894,"isLocked":5746},{"2.02":5887,"5.02":5888,"9.01":5889},[5752,5753],[5844],[5890],"No viable tag","Keysight Technologies Reports Strong Q2 2025 Results and Board Member Retirement","Keysight Technologies, Inc. reported strong financial results for the second fiscal quarter of 2025, with revenue and earnings surpassing guidance. The company announced revenues of $1.31 billion and non-GAAP net income of $295 million, or $1.70 per share. Additionally, Robert A. Rango retired from the Board of Directors on May 15, 2025. Keysight also improved its full-year outlook, raising growth expectations to the midpoint of its long-term target range.","2025-08-22 19:27:46",[5895],{"exhibit_number":5743,"htm_reference":5896,"full_url":5897},"exhibit991-q225pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104625000053/exhibit991-q225pressrelease.htm",{"symbol":5,"accessionnumber":5486,"filingdate":2018,"sec_url":5488,"tags":5899,"headline":5904,"summary":5905,"sector":5737,"industry":5738,"date_processed":5906,"impact_score":5740,"exhibits":5907,"isLocked":5746},{"2.03":5900,"8.01":5902,"9.01":5903},[5901],"New Debt Issued",[5768],[5890],"Keysight Technologies, Inc. issues $750M of 5.350% Notes due 2030","On April 17, 2025, Keysight Technologies, Inc. issued $750,000,000 aggregate principal amount of its 5.350% Notes due 2030. The Notes were sold under an underwriting agreement with BNP Paribas Securities Corp., Citigroup Global Markets Inc., and BofA Securities, Inc. The Company intends to use the net proceeds from the sale of the Notes for general corporate purposes, which may include partially financing the proposed acquisition of Spirent Communications plc.","2025-08-23 15:33:26",[],{"symbol":5,"accessionnumber":5491,"filingdate":2041,"sec_url":5493,"tags":5909,"headline":5920,"summary":5921,"sector":5737,"industry":5738,"date_processed":5922,"impact_score":5758,"exhibits":5923,"isLocked":5746},{"8.01":5910,"9.01":5919},[5911,5912,5913,5914,5915,5916,5768,5769,5770,5917,5918,5771,5772,5773,5774,5775,5776,5777,5778],"Regulatory Investigation","Regulatory Approval","Regulatory Denial","SEC Subpoena","Lawsuit Filed","Major Legal Settlement","Stock Split","Reverse Stock Split",[5779,5780,5781],"Keysight Technologies Announces $750 Million Notes Offering","On April 10, 2025, Keysight Technologies, Inc. announced the issuance and sale of $750,000,000 aggregate principal amount of 5.350% Notes due 2030. The offering is expected to close on April 17, 2025, subject to customary conditions. The Underwriting Agreement is filed as Exhibit 1.1 to this 8-K report.","2025-08-23 16:15:10",[],{"symbol":5,"accessionnumber":5496,"filingdate":2117,"sec_url":5498,"tags":5925,"headline":5930,"summary":5931,"sector":5737,"industry":5738,"date_processed":5932,"impact_score":5740,"exhibits":5933,"isLocked":5746},{"5.07":5926},[5927,5928,5929],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Keysight Technologies, Inc. Announces Annual Meeting Voting Results","On March 20, 2025, Keysight Technologies, Inc. held its Annual Meeting of Stockholders where shareholders voted on several key proposals. All director nominees were elected, the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm was ratified, the compensation of named executive officers was approved, and an advisory vote on an annual election of directors standard was also approved.","2025-08-23 18:50:12",[],{"symbol":5,"accessionnumber":5506,"filingdate":2230,"sec_url":5508,"tags":5935,"headline":5938,"summary":5939,"sector":5737,"industry":5738,"date_processed":5940,"impact_score":5740,"exhibits":5941,"isLocked":5746},{"2.02":5936,"9.01":5937},[5752,5753],[5781],"Keysight Technologies Reports Strong Q1 2025 Financial Results, Exceeding Guidance","Keysight Technologies, Inc. reported strong financial results for the first fiscal quarter of 2025, with revenues of $1.30 billion, up 3% from the prior year. The company exceeded the high end of its guidance, reporting GAAP net income of $169 million or $0.97 per share, and non-GAAP net income of $317 million or $1.82 per share. Free cash flow was $346 million, and cash and cash equivalents totaled $2.06 billion as of January 31, 2025. The Communications Solutions Group reported a 5% increase in revenue, while the Electronic Industrial Solutions Group saw a 1% decrease. The company expects second fiscal quarter 2025 revenue to be in the range of $1.27 billion to $1.29 billion.","2025-11-11 23:14:16",[5942],{"exhibit_number":5743,"htm_reference":5943,"full_url":5944},"exhibit991-q125pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104625000006/exhibit991-q125pressrelease.htm",{"symbol":5,"accessionnumber":5516,"filingdate":2551,"sec_url":5518,"tags":5946,"headline":5949,"summary":5950,"sector":5737,"industry":5738,"date_processed":5951,"impact_score":5740,"exhibits":5952,"isLocked":5746},{"2.02":5947,"9.01":5948},[5752,5753],[5781],"Keysight Technologies Reports Strong Financial Results for Q4 and FY 2024","Keysight Technologies, Inc. reported financial results for the fourth fiscal quarter and fiscal year ended October 31, 2024. The company reported fourth quarter revenue of $1.29 billion and fiscal year 2024 revenue of $4.98 billion. Non-GAAP net income for the fourth quarter was $288 million and for the fiscal year, it was $1.10 billion. The company's management expects first fiscal quarter of 2025 revenue to be in the range of $1.265 billion to $1.285 billion. Keysight also furnished a press release announcing these results as Exhibit 99.1.","2025-11-28 23:12:31",[5953],{"exhibit_number":5743,"htm_reference":5954,"full_url":5955},"exhibit991-q424pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104624000072/exhibit991-q424pressrelease.htm",{"symbol":5,"accessionnumber":5521,"filingdate":2604,"sec_url":5523,"tags":5957,"headline":5959,"summary":5960,"sector":5737,"industry":5738,"date_processed":5961,"impact_score":5758,"exhibits":5962,"isLocked":5746},{"5.02":5958},[5814],"Keysight Technologies Announces Retirement of Senior Vice President and Chief Customer Officer","On November 4, 2024, Keysight Technologies, Inc. announced that Mark Wallace, Senior Vice President and Chief Customer Officer, will retire by the end of May 2025. Mr. Wallace has been with the company since November 2016 and has served in his current role since September 2022. His retirement is due to personal reasons and not a result of any disagreement with the company.","2025-08-24 22:38:38",[],{"symbol":5,"accessionnumber":5526,"filingdate":2700,"sec_url":5528,"tags":5964,"headline":5968,"summary":5969,"sector":5737,"industry":5738,"date_processed":5970,"impact_score":5740,"exhibits":5971,"isLocked":5746},{"2.03":5965,"8.01":5966,"9.01":5967},[5901],[5890],[5781],"Keysight Technologies Issues $600M 4.950% Notes Due 2034","On October 9, 2024, Keysight Technologies, Inc. issued $600,000,000 aggregate principal amount of its 4.950% Notes due 2034. The Notes were sold under an underwriting agreement and will be used for general corporate purposes, including repaying existing debt. Interest on the Notes accrues at a rate of 4.950% per annum and is payable semi-annually in arrears. The Notes are unsecured and unsubordinated obligations of the Company.","2025-08-24 19:12:04",[],{"symbol":5,"accessionnumber":5531,"filingdate":2723,"sec_url":5533,"tags":5973,"headline":5976,"summary":5977,"sector":5737,"industry":5738,"date_processed":5978,"impact_score":5740,"exhibits":5979,"isLocked":5746},{"8.01":5974,"9.01":5975},[5773],[5781],"Keysight Technologies Announces $600M Notes Issuance","On October 2, 2024, Keysight Technologies, Inc. announced the issuance of $600 million aggregate principal amount of 4.950% Notes due 2034. The notes were issued under an underwriting agreement with BNP Paribas Securities Corp., Citigroup Global Markets Inc., and BofA Securities, Inc. The offering is expected to close on October 9, 2024, subject to customary conditions.","2025-08-24 00:50:56",[],{"symbol":5,"accessionnumber":5541,"filingdate":2878,"sec_url":5543,"tags":5981,"headline":5984,"summary":5985,"sector":5737,"industry":5738,"date_processed":5986,"impact_score":5740,"exhibits":5987,"isLocked":5746},{"2.02":5982,"9.01":5983},[5752,5753],[5781],"Keysight Technologies Reports Third Quarter 2024 Results with Above Guidance Performance","Keysight Technologies, Inc. reported financial results for the third fiscal quarter ended July 31, 2024, announcing revenue of $1.22 billion and GAAP net income of $389 million, or $2.22 per share, which includes a 94-cent year-to-date benefit due to a change in effective tax rate. Non-GAAP net income was $275 million, or $1.57 per share. The company improved its full-year outlook based on stable market conditions. Keysight also announced a press release (Exhibit 99.1) with detailed financial summaries and segment results.","2025-08-23 20:55:21",[],{"symbol":5,"accessionnumber":5551,"filingdate":3214,"sec_url":5553,"tags":5989,"headline":5992,"summary":5993,"sector":5737,"industry":5738,"date_processed":5994,"impact_score":5825,"exhibits":5995,"isLocked":5746},{"2.02":5990,"9.01":5991},[5753],[5781],"Keysight Technologies Reports Strong Q2 2024 Results Above Guidance","Keysight Technologies, Inc. reported second quarter 2024 financial results on May 20, 2024, with total revenue of $1.22 billion, representing a 13% decline from the same period last year. Despite market challenges, the company achieved non-GAAP net income of $247 million, or $1.41 per share, which exceeded guidance. The company also provided an unchanged full-year outlook. Keysight's CEO noted pockets of growth across multiple end markets, but acknowledged constrained customer spending. The financial results include non-GAAP adjustments for items such as amortization, share-based compensation, acquisition costs, and restructuring charges.","2025-08-22 21:29:36",[5996],{"exhibit_number":5743,"htm_reference":5997,"full_url":5998},"exhibit991-q224pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104624000033/exhibit991-q224pressrelease.htm",{"symbol":5,"accessionnumber":5556,"filingdate":3396,"sec_url":5558,"tags":6000,"headline":6003,"summary":6004,"sector":5737,"industry":5738,"date_processed":6005,"impact_score":5740,"exhibits":6006,"isLocked":5746},{"5.07":6001},[5927,6002,5928,5929],"Shareholder Rejection","Keysight Technologies, Inc. Annual Meeting Voting Results","On March 21, 2024, Keysight Technologies, Inc. held its Annual Meeting of Stockholders where shareholders voted on several key proposals. The election of directors, ratification of PricewaterhouseCoopers LLP as the independent registered public accounting firm, approval of executive compensation, and amendments to the equity and employee stock purchase plans were all approved with significant majorities. Notably, shareholders also approved an amendment to eliminate the supermajority voting requirement and adopted a simple majority voting standard on a non-binding advisory basis.","2025-08-22 09:08:37",[],{"symbol":5,"accessionnumber":5566,"filingdate":3510,"sec_url":5568,"tags":6008,"headline":6011,"summary":6012,"sector":5737,"industry":5738,"date_processed":6013,"impact_score":5825,"exhibits":6014,"isLocked":5746},{"2.02":6009,"9.01":6010},[5753],[5781],"Keysight Technologies Reports First Quarter 2024 Results Above Guidance","Keysight Technologies, Inc. reported financial results for the first fiscal quarter ended January 31, 2024. The company announced a revenue of $1.26 billion, down from $1.38 billion in the first quarter of 2023. GAAP net income was $172 million, or $0.98 per share, compared to $260 million, or $1.45 per share, in the first quarter of 2023. Non-GAAP net income was $286 million, or $1.63 per share. The Communications Solutions Group reported revenue of $839 million, down 11 percent over the prior year, while the Electronic Industrial Solutions Group reported revenue of $420 million, down 5 percent over the prior year. Cash and cash equivalents totaled $1.75 billion as of January 31, 2024.","2025-08-22 04:13:39",[6015],{"exhibit_number":5743,"htm_reference":6016,"full_url":6017},"exhibit991-q124pressrelease.htm","https://www.sec.gov/Archives/edgar/data/1601046/000160104624000002/exhibit991-q124pressrelease.htm",null,1789889778864]