[{"data":1,"prerenderedAt":6265},["ShallowReactive",2],{"company-overview-LHX":3},{"company_profile":4,"ohlc":24,"spy":4115,"trading_signals":5391,"company_actions":5486,"filings_8k":5977,"report_history":6264,"insider_summary":6264,"filings_summary":6264,"financials_summary":6264,"institutional_summary":6264,"seo_links":6264},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"LHX","L3Harris Technologies Inc.","NYSE","XNYS","Industrials","Aerospace & Defense",47000,"https://www.l3harris.com","L3Harris Technologies Inc. is a leading aerospace and defense technology company offering solutions that impact security, communications, and infrastructure worldwide. Formed through the merger of L3 Technologies and Harris Corporation, L3Harris provides advanced defense systems, communication systems, and electronic systems to government and commercial customers. The company operates across various sectors including space and airborne systems, intelligence and cybersecurity, and aviation systems. It plays a pivotal role in enhancing national security through its innovative products and services, which include tactical communications, geospatial systems, avionics, and cyber security solutions. L3Harris is seen as a crucial player in the global defense industry, contributing to modernizing military capabilities and ensuring strategic technological advancements in aerospace exploration and defense operations. Its operations and technologies are integral to maintaining the functionality and security of critical infrastructure worldwide, with a commitment to meeting the evolving demands of security and defense industries.","Common Stock","Mr. Christopher E. Kubasik CPA","1025 West NASA Boulevard","Melbourne",32919,"FL","United States","321 727 9100","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,102,108,114,120,126,132,138,144,150,155,161,167,173,179,185,191,197,203,209,215,221,227,233,238,244,250,255,261,266,271,277,282,288,294,300,305,311,317,323,329,335,341,347,353,357,363,369,375,381,387,393,399,405,411,417,423,429,435,441,447,453,458,464,469,475,481,486,492,498,503,508,513,518,524,530,536,542,548,553,559,565,571,576,582,588,594,599,605,611,616,622,628,634,640,646,652,658,664,670,676,682,688,693,699,705,711,717,723,729,735,741,746,752,758,764,770,776,781,787,792,798,804,810,815,821,826,832,838,844,850,855,861,866,872,877,883,889,895,901,906,911,917,921,927,933,939,945,950,954,960,965,969,975,981,986,992,998,1004,1009,1014,1019,1025,1031,1036,1042,1048,1054,1059,1064,1069,1074,1079,1085,1091,1096,1102,1108,1114,1119,1125,1130,1136,1142,1148,1154,1160,1166,1172,1178,1184,1189,1195,1201,1206,1211,1217,1223,1228,1234,1240,1246,1252,1258,1264,1270,1275,1281,1285,1290,1296,1300,1306,1312,1317,1322,1328,1333,1339,1345,1351,1356,1362,1367,1373,1378,1383,1389,1395,1401,1407,1413,1418,1423,1428,1433,1438,1443,1448,1453,1459,1465,1471,1477,1483,1489,1494,1500,1506,1512,1517,1522,1527,1533,1539,1544,1549,1555,1561,1566,1572,1577,1583,1589,1595,1601,1606,1611,1617,1622,1627,1633,1639,1643,1649,1654,1659,1665,1671,1677,1683,1689,1695,1701,1707,1712,1718,1724,1729,1735,1741,1747,1753,1759,1765,1771,1777,1783,1789,1793,1799,1805,1810,1815,1820,1826,1832,1838,1844,1850,1856,1862,1868,1874,1880,1885,1891,1897,1903,1909,1915,1921,1926,1932,1938,1944,1950,1956,1962,1968,1974,1980,1986,1992,1998,2004,2009,2015,2021,2026,2031,2037,2042,2048,2054,2059,2065,2071,2077,2082,2088,2093,2099,2105,2111,2117,2122,2128,2134,2140,2146,2152,2158,2164,2170,2175,2181,2187,2191,2197,2203,2208,2214,2219,2224,2230,2236,2242,2248,2253,2259,2265,2271,2277,2283,2289,2295,2300,2305,2310,2315,2320,2326,2331,2337,2341,2346,2351,2357,2363,2367,2373,2378,2384,2390,2395,2400,2406,2411,2417,2422,2426,2431,2436,2442,2447,2451,2457,2462,2468,2474,2479,2485,2491,2497,2501,2506,2512,2518,2524,2529,2535,2541,2547,2553,2559,2565,2570,2575,2578,2584,2590,2596,2602,2607,2613,2618,2622,2627,2632,2638,2643,2647,2652,2657,2661,2667,2672,2677,2682,2686,2691,2697,2703,2708,2713,2717,2723,2728,2733,2737,2741,2746,2752,2757,2762,2767,2773,2778,2784,2790,2795,2801,2807,2813,2819,2824,2830,2836,2842,2847,2852,2858,2864,2870,2876,2882,2887,2893,2898,2903,2909,2913,2918,2924,2930,2936,2941,2946,2952,2956,2961,2967,2971,2977,2982,2988,2993,2999,3004,3010,3014,3020,3024,3029,3035,3040,3046,3050,3056,3061,3065,3070,3076,3082,3085,3091,3096,3100,3104,3108,3113,3119,3125,3131,3135,3140,3145,3151,3156,3162,3167,3172,3178,3183,3189,3195,3200,3204,3209,3214,3218,3222,3227,3232,3238,3244,3250,3255,3260,3264,3268,3272,3275,3280,3285,3288,3293,3298,3303,3308,3313,3318,3322,3326,3331,3336,3340,3346,3352,3357,3361,3366,3372,3378,3383,3388,3393,3398,3404,3409,3415,3420,3425,3431,3436,3441,3446,3452,3458,3462,3468,3472,3477,3481,3485,3490,3495,3498,3503,3508,3513,3517,3522,3527,3531,3535,3541,3545,3548,3554,3558,3562,3565,3569,3573,3578,3581,3587,3593,3597,3601,3605,3611,3615,3620,3625,3629,3633,3637,3642,3645,3649,3655,3660,3665,3669,3672,3676,3681,3686,3692,3697,3703,3708,3714,3719,3724,3727,3731,3735,3740,3744,3749,3754,3758,3763,3767,3770,3773,3776,3781,3786,3790,3796,3802,3807,3813,3819,3825,3831,3837,3843,3848,3853,3859,3865,3871,3876,3882,3888,3894,3900,3906,3912,3918,3924,3930,3936,3942,3948,3953,3959,3965,3971,3977,3983,3989,3995,4001,4007,4011,4016,4022,4026,4032,4038,4044,4050,4056,4062,4068,4074,4080,4086,4092,4098,4104,4110],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",250.03,251.5,246.11,247.29,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",251,252.09,246.63,250.46,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",250.07,251.92,248.14,250.74,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",251.9,253.12,247.87,249.66,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",247.81,250.27,245.77,248.93,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",250.57,251.85,244.76,245.54,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",250.81,252.21,246.51,248.37,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",256.32,258.04,250.28,250.41,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",253.6,257.06,253.3,255.74,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",259.52,259.78,256.05,256.45,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",264.24,265,259.14,262.14,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",264.5,266.5,260.12,261.31,{"symbol":5,"time":98,"open":94,"high":99,"low":100,"close":101},"2026-09-01",269.5,262.18,263.56,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",263.05,267.85,261.35,266.25,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",264.33,265.14,261.45,262.82,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",262.15,263.46,259.6,261.98,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",259.98,264.85,258.54,262.96,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",263.24,263.82,260.95,262.17,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-24",265.69,265.78,261.55,262.83,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-21",271.17,271.75,266.43,266.73,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-20",275.69,276.62,269.59,270.44,{"symbol":5,"time":151,"open":152,"high":152,"low":153,"close":154},"2026-08-19",281,276.35,277.11,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-18",280,284,279.34,279.54,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-17",283,285.95,277.77,278.38,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-14",291.56,293,288.79,291.82,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-13",291.07,291.8,286.29,288.46,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-12",284.73,290.78,282,290.74,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-11",289,290.82,285.67,286.02,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-10",288.86,294.14,288.22,289.72,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-07",288.61,289.17,284.13,286.67,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-08-06",289.45,291.38,286.87,289.53,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-08-05",286.8,290.49,284.39,286.12,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-08-04",279.69,286.37,276.77,285.3,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-08-03",277,281.5,274.71,277.86,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-31",272.99,279.53,270.17,277.06,{"symbol":5,"time":234,"open":235,"high":183,"low":236,"close":237},"2026-07-30",278.02,262.68,271.9,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-29",307.12,308.33,295,297.53,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-28",306.72,308.89,302.53,305.2,{"symbol":5,"time":251,"open":252,"high":253,"low":252,"close":254},"2026-07-27",301,306.31,303.48,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-24",300.83,306.42,299.25,300.21,{"symbol":5,"time":262,"open":263,"high":264,"low":263,"close":265},"2026-07-23",289.5,303.94,299.67,{"symbol":5,"time":267,"open":183,"high":268,"low":269,"close":270},"2026-07-22",285.88,279.51,285.16,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-21",275.16,281.21,270.32,277.71,{"symbol":5,"time":278,"open":279,"high":181,"low":280,"close":281},"2026-07-20",283.71,280.44,280.55,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-17",287.1,290.2,281.51,282.01,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-16",286.94,288,282.46,284.43,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-15",291.68,292.98,286.03,286.82,{"symbol":5,"time":301,"open":302,"high":303,"low":187,"close":304},"2026-07-14",289.9,294.73,290.01,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-13",292.08,293.45,288.33,288.69,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-10",290.65,291.37,288.12,290.77,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-09",292.27,294.93,288.18,289.87,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-08",293.37,294.53,290.72,293.44,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-07",303.6,304.5,294.38,295.4,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-06",301.81,302.82,297.77,301.27,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-07-02",297.23,303.1,296.43,302.07,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-07-01",293.99,296.35,291.93,292.23,{"symbol":5,"time":354,"open":355,"high":356,"low":291,"close":355},"2026-06-30",290.59,291.76,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-29",290.87,293.13,287.24,289.38,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-26",290.16,296.62,288.7,291.25,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-25",288.66,294.12,286.5,288.52,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-24",294.9,296.09,287.11,287.27,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-23",288.58,294.28,286.66,293.77,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-22",292,292.54,282.41,285.83,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-18",315.12,317.57,291.66,294.82,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-17",308.66,318.52,308.54,313.17,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-16",304.1,311.1,302.71,310.45,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-15",307.5,308.57,300.36,304.17,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-12",312.93,313.3,306,307.79,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-11",304.16,315.72,303.81,312.17,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-10",309.4,310,302.88,303,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-09",303.36,308.2,302.24,308.17,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-08",306.52,308.71,299.39,302.1,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-05",309.98,311.46,306.45,307.83,{"symbol":5,"time":454,"open":455,"high":456,"low":253,"close":457},"2026-06-04",308.28,309.97,309.78,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-06-03",305.53,309.03,301.49,303.45,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":466},"2026-06-02",308.12,310.49,307.17,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-06-01",312.38,313.03,307.53,309.59,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-05-29",314.6,315.29,308.74,315.18,{"symbol":5,"time":482,"open":483,"high":484,"low":483,"close":485},"2026-05-28",310.39,315.39,314.78,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-27",311.03,312.74,308.15,309.05,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-26",313.84,314.49,309.2,313.47,{"symbol":5,"time":499,"open":461,"high":500,"low":501,"close":502},"2026-05-22",312.26,306.33,311.98,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":501},"2026-05-21",308.85,309.26,305,{"symbol":5,"time":509,"open":510,"high":408,"low":511,"close":512},"2026-05-20",309,303.59,309.15,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":490},"2026-05-19",311.79,311.88,304.95,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-05-18",303.99,311.31,303.12,311.16,{"symbol":5,"time":525,"open":526,"high":527,"low":528,"close":529},"2026-05-15",306.99,309.86,303.18,303.39,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-05-14",305.78,310.51,304.39,307.62,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-05-13",306.57,307.59,298.04,304.93,{"symbol":5,"time":543,"open":544,"high":545,"low":546,"close":547},"2026-05-12",302.35,310.26,302.02,309.47,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":544},"2026-05-11",298,303.91,296.67,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-08",300.84,302.97,297.66,299.64,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-05-07",303.05,304.99,299.1,301.18,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-05-06",301.7,304.38,299.02,302.2,{"symbol":5,"time":572,"open":410,"high":573,"low":574,"close":575},"2026-05-05",311.24,300.07,302.65,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-05-04",312.05,315.63,308.22,308.62,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-05-01",322,322.65,312.51,313.37,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-04-30",321.59,325.48,313.01,320.55,{"symbol":5,"time":595,"open":591,"high":596,"low":597,"close":598},"2026-04-29",326.76,319.61,321.4,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-04-28",323.75,326.13,321.86,324.88,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":610},"2026-04-27",318.43,324.67,318.27,320.46,{"symbol":5,"time":612,"open":613,"high":613,"low":614,"close":615},"2026-04-24",328.82,314.75,317.51,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-04-23",333.11,334.75,325.85,330.22,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-04-22",343.33,344.2,329.88,331.66,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-04-21",346.6,347.35,336.47,340.3,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-20",351.17,353.6,347.46,348.57,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-17",351.06,356.47,349.15,350.35,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-16",357.59,358.93,351.71,353.41,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-15",355,358.4,353.7,355.92,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-14",358.33,359.65,352.07,355.56,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-13",355.24,360.14,354.5,357.95,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-04-10",356.08,357.66,344.9,353.59,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-09",361.36,364.27,357.88,357.97,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-08",352.17,362.46,351.92,361.97,{"symbol":5,"time":689,"open":654,"high":690,"low":691,"close":692},"2026-04-07",357.4,352.4,354,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-04-06",356.53,360,353.52,358.73,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-04-02",352.54,360.8,351,356,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-04-01",348.84,355.54,347.11,353.91,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-03-31",343.86,349.73,340,345.15,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-30",348.14,350.46,337.02,339.93,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-27",347.92,349.79,342.76,343,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-26",348.99,353.94,347.64,349.34,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-25",352.91,356.72,350.2,352.02,{"symbol":5,"time":742,"open":743,"high":650,"low":744,"close":745},"2026-03-24",342.42,341.06,351.42,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":751},"2026-03-23",355.4,357.35,345,345.48,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-03-20",363.17,366.3,350.94,352.85,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-19",364.33,366.79,356.41,363.7,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-18",369.5,374.37,367.8,368.38,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-03-17",366.22,369.56,362.4,368.86,{"symbol":5,"time":777,"open":778,"high":779,"low":778,"close":780},"2026-03-16",360.02,368.57,366.21,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-13",360.19,364,355.48,358.96,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":680},"2026-03-12",361.88,365.43,356.98,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-03-11",358.99,366.78,358.55,364.26,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-03-10",365.56,366.77,360.54,361.72,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-09",366,373.12,363.38,371.26,{"symbol":5,"time":811,"open":696,"high":812,"low":813,"close":814},"2026-03-06",367.38,355.27,366.61,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-03-05",365.21,368.46,357.56,360.1,{"symbol":5,"time":822,"open":775,"high":823,"low":824,"close":825},"2026-03-04",369.13,361.29,368.75,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-03-03",372.8,377.6,366.5,368,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-03-02",370.32,379.23,366.48,378.48,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-02-27",357.42,365.73,355.77,364.54,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-26",341.45,356.16,340.55,355.16,{"symbol":5,"time":851,"open":852,"high":852,"low":853,"close":854},"2026-02-25",354.25,329.28,341.05,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-02-24",353.79,356.3,348.9,354.27,{"symbol":5,"time":862,"open":666,"high":863,"low":864,"close":865},"2026-02-23",359.53,354.2,355.14,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-20",359.9,362.24,353.93,356.14,{"symbol":5,"time":873,"open":874,"high":875,"low":874,"close":876},"2026-02-19",351.59,361.35,358.7,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-02-18",350.66,353.42,349,352.12,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-02-17",345.87,349.86,343.04,346.59,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-13",339.84,349.4,339.61,345.5,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-12",341.52,345.13,337.86,339.9,{"symbol":5,"time":902,"open":898,"high":903,"low":904,"close":905},"2026-02-11",345.89,337.26,340.29,{"symbol":5,"time":907,"open":908,"high":908,"low":909,"close":910},"2026-02-10",351.27,341.39,345.08,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-02-09",349.66,352,347.5,350.6,{"symbol":5,"time":918,"open":919,"high":726,"low":920,"close":913},"2026-02-06",346.9,343.64,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-02-05",338.85,350,337.69,342.22,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-02-04",352.18,355.99,336.55,339.07,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2026-02-03",344.08,351.74,342.6,351.57,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-02-02",338,342.65,335.63,340.24,{"symbol":5,"time":946,"open":947,"high":948,"low":893,"close":949},"2026-01-30",350.92,353.21,342.85,{"symbol":5,"time":951,"open":696,"high":952,"low":914,"close":953},"2026-01-29",369.59,356.02,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2026-01-28",357.22,361.83,355.04,360.3,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":802},"2026-01-27",354.47,362.42,353.18,{"symbol":5,"time":966,"open":864,"high":967,"low":968,"close":864},"2026-01-26",356.38,351.48,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":974},"2026-01-23",356.8,360.68,353.49,354.73,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2026-01-22",348.24,356.34,346.66,355.75,{"symbol":5,"time":982,"open":713,"high":983,"low":984,"close":985},"2026-01-21",349.2,343.05,347.81,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-20",345.11,350.47,340.28,342.33,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2026-01-16",340.98,347.61,339.26,346.46,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2026-01-15",341.03,342.8,332.88,340.42,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":949},"2026-01-14",339.51,344.82,334.41,{"symbol":5,"time":1010,"open":1011,"high":1011,"low":1012,"close":1013},"2026-01-13",361.59,335.2,341.24,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":941,"close":1018},"2026-01-12",338.93,341.82,340.68,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2026-01-09",327.5,338.23,327.25,335.77,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2026-01-08",332.93,336.65,322.95,325.74,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":247,"close":1035},"2026-01-07",318,321.52,309.76,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2026-01-06",311.68,316.86,311.66,314.47,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2026-01-05",307.39,315.06,307.15,311.38,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":1053},"2026-01-02",294,304.55,291.01,304.48,{"symbol":5,"time":1055,"open":1056,"high":345,"low":1057,"close":1058},"2025-12-31",295.43,293.51,293.57,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":242,"close":1063},"2025-12-30",296.3,296.57,295.47,{"symbol":5,"time":1065,"open":1066,"high":540,"low":1067,"close":1068},"2025-12-29",296.77,295.37,295.93,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1066},"2025-12-26",297.81,298.97,295.32,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1076,"close":1078},"2025-12-24",297.82,299.83,298.14,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-23",295.48,298.78,294.44,297.83,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-22",288.15,295.21,287.45,295.1,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1089},"2025-12-19",283.8,289.71,283.55,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-12-18",280.19,284.4,280.18,282.72,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-12-17",279.05,282.8,277.57,278.72,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-16",290.51,290.64,281.56,282.85,{"symbol":5,"time":1115,"open":1089,"high":1116,"low":1117,"close":1118},"2025-12-15",289.37,286.86,288.53,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-12-12",292.61,292.89,286.59,286.95,{"symbol":5,"time":1126,"open":290,"high":1127,"low":1128,"close":1129},"2025-12-11",292.46,286.35,289.86,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-12-10",277.12,289.44,276.11,285.94,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-12-09",282.12,285.2,277.19,277.37,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-12-08",279.13,281.75,277.1,281.65,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-12-05",279.31,280.22,275.28,278.5,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-12-04",278.15,283.65,277.61,280.51,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-12-03",274.17,277.8,272.23,277.74,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-12-02",273.58,276.29,272.94,273.97,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-12-01",276.14,277.36,272.14,272.32,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-11-28",276.26,279.02,275.85,278.69,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1174},"2025-11-26",276.96,277.93,275.56,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-11-25",275.67,277.21,273.93,276.33,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-11-24",276,276.78,273.04,275.4,{"symbol":5,"time":1202,"open":1203,"high":1203,"low":1204,"close":1205},"2025-11-21",284.55,277.09,277.78,{"symbol":5,"time":1207,"open":310,"high":1208,"low":1209,"close":1210},"2025-11-20",291.05,282.57,284.22,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1216},"2025-11-19",284.17,286.76,282.5,285.25,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":1222},"2025-11-18",287.99,288.64,284.47,285.44,{"symbol":5,"time":1224,"open":304,"high":1225,"low":1226,"close":1227},"2025-11-17",291.5,287.23,287.69,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1232,"close":1233},"2025-11-14",284.77,289.84,283.22,289.39,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-11-13",301.05,301.72,287.51,288.37,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-11-12",301.16,302.94,298.21,300.24,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-11-11",296.9,302.56,296,301.68,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-11-10",290.35,297.86,290.3,297,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-11-07",286.27,292.51,284.24,290.66,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1269},"2025-11-06",287.17,288.29,284.8,285.02,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":284},"2025-11-05",288.77,291.9,287.02,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-11-04",287.83,291.88,285.78,291.12,{"symbol":5,"time":1282,"open":1283,"high":302,"low":164,"close":1284},"2025-11-03",289.6,288.59,{"symbol":5,"time":1286,"open":349,"high":1287,"low":1288,"close":1289},"2025-10-31",294.74,287.93,289.1,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-10-30",284.08,305.16,282.39,295.9,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1222,"close":207},"2025-10-29",287.3,289.57,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-10-28",290.69,291.94,287.07,287.38,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-10-27",293.56,294.94,290.31,291.14,{"symbol":5,"time":1313,"open":1314,"high":1061,"low":1315,"close":1316},"2025-10-24",295.68,292.57,293.2,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1319,"close":1321},"2025-10-23",290.15,294.2,293.28,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-10-22",292.3,293.5,288.72,288.97,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1324},"2025-10-21",290.4,293.82,288.55,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-10-20",286.26,291.65,285.97,290.56,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-17",284.2,285.1,282.27,283.87,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-16",290.29,290.98,284.09,284.29,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":196},"2025-10-15",300.17,301.99,283.64,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-10-14",292.82,300.62,292.49,299.99,{"symbol":5,"time":1363,"open":206,"high":1364,"low":1365,"close":1366},"2025-10-13",294.45,290.71,293.42,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-10-10",298.76,299.49,292.14,292.34,{"symbol":5,"time":1374,"open":1375,"high":466,"low":1376,"close":1377},"2025-10-09",307,296.93,298.2,{"symbol":5,"time":1379,"open":434,"high":1380,"low":1381,"close":1382},"2025-10-08",306.83,301.95,306.76,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-10-07",303.32,304.05,298.75,301.43,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-10-06",297.29,303.13,296.6,303.01,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1400},"2025-10-03",297.09,299.78,295.45,297.39,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1406},"2025-10-02",299.95,301.3,295.62,296.1,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-10-01",303.85,304.31,298.18,300.47,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1415,"close":1417},"2025-09-30",297.56,305.94,305.41,{"symbol":5,"time":1419,"open":1084,"high":1420,"low":1421,"close":1422},"2025-09-29",298.4,294.77,296.95,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1308},"2025-09-26",290.84,293.94,289.68,{"symbol":5,"time":1429,"open":1123,"high":1430,"low":1431,"close":1432},"2025-09-25",290.9,286,289.24,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":158},"2025-09-24",287.78,288.23,283.83,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1213,"close":1442},"2025-09-23",285.34,288.02,286.19,{"symbol":5,"time":1444,"open":158,"high":1445,"low":1446,"close":1447},"2025-09-22",285.03,281.49,284.32,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1145,"close":1452},"2025-09-19",283.73,284.46,283.94,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-18",279.8,283.28,278.48,282.73,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-17",284.16,286.01,281.31,281.86,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-09-16",283.63,286.81,282.26,284.27,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-09-15",278.81,282.22,278.46,281.89,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-09-12",280.71,281.68,278.35,279.2,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":1488},"2025-09-11",275.82,280.69,274.34,280.63,{"symbol":5,"time":1490,"open":1491,"high":1191,"low":1492,"close":1493},"2025-09-10",270.64,269.86,275.64,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-09-09",272.96,273.32,268.6,270.71,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-09-08",271.71,274.7,269.26,273.89,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-09-05",272.3,273.11,269.02,272.39,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":229},"2025-09-04",273.36,274.25,272.31,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1509},"2025-09-03",275.25,275.7,271.64,{"symbol":5,"time":1523,"open":1106,"high":1524,"low":1525,"close":1526},"2025-09-02",277.95,274.81,275.12,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-08-29",277.69,278.39,275.54,277.62,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1538},"2025-08-28",276.25,277.28,275.04,277.04,{"symbol":5,"time":1540,"open":1541,"high":1181,"low":1542,"close":1543},"2025-08-27",277.98,275.48,276.76,{"symbol":5,"time":1545,"open":1132,"high":1546,"low":1547,"close":1548},"2025-08-26",278.25,275,277.66,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-08-25",276.23,277.9,275.37,276.17,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-08-22",277.55,279.15,274.95,275.77,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1134},"2025-08-21",275.84,276.75,274.84,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-08-20",273.3,276.89,272.1,276.15,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1164},"2025-08-19",271.37,273.67,270.81,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-08-18",271.36,273.21,270.85,271.92,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-08-15",270.69,271.73,269.21,270.55,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-08-14",270.93,273.1,269.92,271.05,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-08-13",271.13,272.68,268.54,270.22,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1603,"close":1605},"2025-08-12",268.04,271,270.21,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":275},"2025-08-11",269.77,270.62,267.25,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-08-08",273.73,275.39,269.14,269.72,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1581,"close":1621},"2025-08-07",274.32,275.92,273.81,{"symbol":5,"time":1623,"open":1475,"high":1624,"low":1625,"close":1626},"2025-08-06",280.47,276.67,276.88,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-08-05",277.15,280.52,276.61,278.22,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-08-04",278.23,280.48,276.74,278.06,{"symbol":5,"time":1640,"open":1547,"high":1641,"low":1604,"close":1642},"2025-08-01",278.95,278.26,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-07-31",274.35,275.72,273.35,274.82,{"symbol":5,"time":1650,"open":1651,"high":1646,"low":1652,"close":1653},"2025-07-30",273.96,271.61,274.12,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":1516},"2025-07-29",271.23,272.35,269.84,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-07-28",270.6,270.89,267.75,269.47,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-07-25",270,271.69,262.98,269.28,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-07-24",275.5,280.03,272.72,273.22,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2025-07-23",264.17,270.15,263.68,269.6,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1688},"2025-07-22",261.39,264.96,260.22,264.42,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1693,"close":1694},"2025-07-21",265.06,266.08,262.48,263.09,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1699,"close":1700},"2025-07-18",265.99,267.57,263.16,264.77,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-07-17",263.97,266.82,263.51,265.51,{"symbol":5,"time":1708,"open":136,"high":1709,"low":1710,"close":1711},"2025-07-16",264.11,260.77,263.66,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2025-07-15",262.04,262.63,260.06,261.17,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1722,"close":1723},"2025-07-14",259.24,262.84,257.35,262.31,{"symbol":5,"time":1725,"open":1726,"high":1726,"low":1727,"close":1728},"2025-07-11",261.14,258.08,259.55,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-07-10",258.03,260.87,256.51,260.1,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-07-09",258.14,259.45,256.01,259.05,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-07-08",254.7,257.61,254.12,257.09,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1752},"2025-07-07",256.35,258.01,250.02,256.43,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-07-03",253.84,256.57,253.77,255.73,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-07-02",250.72,253.71,249.11,253.56,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1770},"2025-07-01",250.75,252.92,249.01,252.18,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-06-30",247.63,251.28,247,250.84,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1781,"close":1782},"2025-06-27",245.52,248.1,245.12,246.98,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1788},"2025-06-26",248,249.6,246.1,246.8,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1779,"close":47},"2025-06-25",247.75,248.6,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2025-06-24",249,249.75,243.84,246.65,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":1804},"2025-06-23",251.51,254.89,249.67,251.11,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1803},"2025-06-20",250.31,251.88,246.19,{"symbol":5,"time":1811,"open":33,"high":1812,"low":1813,"close":1814},"2025-06-18",253.9,248.39,248.83,{"symbol":5,"time":1816,"open":1817,"high":28,"low":1818,"close":1819},"2025-06-17",249.27,247.04,250.86,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-06-16",256,256.36,246.79,247.77,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-06-13",252.9,257.79,252.06,256.99,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-06-12",246.24,250.42,245.04,250.39,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-06-11",243.57,247.06,237.56,246.67,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-06-10",246.13,246.23,243.54,244.79,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-06-09",244.62,246,242.33,245.41,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-06-06",243,244.38,241.81,244.27,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-06-05",243.28,243.49,240.63,242.06,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-06-04",244,244.55,241.98,242.31,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-06-03",242,243.6,240.51,243.19,{"symbol":5,"time":1881,"open":1882,"high":1882,"low":1883,"close":1884},"2025-06-02",244.83,240.85,243.16,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-05-30",244.72,245.1,241.77,244.34,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-05-29",242.19,243.92,241.11,243.42,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-05-28",248.73,249.13,242.55,244.37,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-05-27",240.1,248.47,238.17,247.9,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-05-23",237,238.46,235.72,237.49,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-05-22",233,240.87,232.73,239.19,{"symbol":5,"time":1922,"open":1923,"high":1923,"low":1924,"close":1925},"2025-05-21",241.7,231.35,232.59,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2025-05-20",230.02,232,229.1,230.82,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-05-19",230.15,231.8,229.53,230.97,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-05-16",228.11,230.47,226.47,230.2,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-05-15",221.88,227.14,220.87,226.86,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-05-14",218.6,220.11,214.1,219.65,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-05-13",218.8,219.73,217.42,218.37,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-05-12",221.71,221.96,215.17,218.96,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-05-09",219.3,220.12,216.58,219.39,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-05-08",220.05,220.96,216.67,218.39,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-05-07",215.39,219.91,214.52,218,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-05-06",216.69,217.95,214.35,216.19,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-05-05",220,220.75,218.08,218.62,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-05-02",223.32,226.79,214.41,219.75,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":1983},"2025-05-01",219.72,221.03,217.5,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-04-30",221.5,221.75,217.9,220.02,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-04-29",218.11,222.29,217.49,221.23,{"symbol":5,"time":2022,"open":2023,"high":1994,"low":2024,"close":2025},"2025-04-28",218.13,216.65,218.76,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":1990,"close":2030},"2025-04-25",217.72,218.15,216.08,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":2035,"close":2036},"2025-04-24",216.06,219.46,208.11,216.27,{"symbol":5,"time":2038,"open":2039,"high":1958,"low":2040,"close":2041},"2025-04-23",215.82,214.64,216.31,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-04-22",214.2,217.22,211.41,215.08,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-04-21",217.15,217.87,211.38,214.12,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2040,"close":2058},"2025-04-17",215.92,220.04,218.22,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":2063,"close":2064},"2025-04-16",222.27,222.89,218.48,218.88,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2070},"2025-04-15",223.11,224.19,220.63,220.95,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":2076},"2025-04-14",221.64,224.11,219.03,222.69,{"symbol":5,"time":2078,"open":1994,"high":2079,"low":2080,"close":2081},"2025-04-11",223.22,215.07,222.03,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":2086,"close":2087},"2025-04-10",212.51,218.21,208.4,213.51,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":2092,"close":1990},"2025-04-09",197.67,217.73,195.99,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2097,"close":2098},"2025-04-08",206.36,207.42,198.53,200.75,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2025-04-07",198.5,204.69,195.72,200.21,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2110},"2025-04-04",207.72,212.25,201.95,202.06,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":2115,"close":2116},"2025-04-03",210.73,215.75,209.33,209.94,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2119,"close":2121},"2025-04-02",208.06,213.41,211.9,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-04-01",209.49,212.67,208.08,209.75,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-03-31",208.13,211.34,207.58,209.31,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-03-28",211.69,212.65,207.32,207.75,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-03-27",212.76,215.35,211.99,212.7,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-03-26",213.01,214.01,210.76,211.93,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":2157},"2025-03-25",211.55,213.12,209.35,212.56,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2162,"close":2163},"2025-03-24",209.14,211.07,208.03,210.71,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2025-03-21",210.09,210.77,207.12,207.98,{"symbol":5,"time":2171,"open":2121,"high":2172,"low":2173,"close":2174},"2025-03-20",212.61,209.59,209.89,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-03-19",212.74,215.73,210.97,213.04,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-03-18",212.8,213.91,210.4,212.43,{"symbol":5,"time":2188,"open":2163,"high":2002,"low":2189,"close":2190},"2025-03-17",210.39,212.98,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2196},"2025-03-14",210.83,213.64,209.1,211.06,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2025-03-13",208.51,212.55,207.71,211.18,{"symbol":5,"time":2204,"open":2205,"high":2205,"low":2206,"close":2207},"2025-03-12",211.16,204.8,208.95,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":2213},"2025-03-11",216.42,218.66,211.78,212.33,{"symbol":5,"time":2215,"open":1967,"high":2216,"low":2217,"close":2218},"2025-03-10",227.37,217.46,217.85,{"symbol":5,"time":2220,"open":2221,"high":2222,"low":2221,"close":2223},"2025-03-07",211.79,221.22,220.1,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2228,"close":2229},"2025-03-06",211.48,213.98,208.58,213.79,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2234,"close":2235},"2025-03-05",206.11,211.49,205.75,210.53,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":2240,"close":2241},"2025-03-04",207.34,212.5,206.46,207.08,{"symbol":5,"time":2243,"open":2244,"high":2245,"low":2246,"close":2247},"2025-03-03",207.6,209.45,205.28,207.7,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":2232},"2025-02-28",205.91,207.2,203.51,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2025-02-27",202.58,205.54,202.35,204.9,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2025-02-26",202.19,203.72,201.47,202.33,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2269,"close":2270},"2025-02-25",199.94,204.48,199.66,203.97,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2275,"close":2276},"2025-02-24",200.32,201.82,199.57,199.85,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2281,"close":2282},"2025-02-21",196.91,200.18,196.71,199.02,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2287,"close":2288},"2025-02-20",193.22,197.75,193.09,197.23,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":2294},"2025-02-19",196.56,200.04,194.25,194.65,{"symbol":5,"time":2296,"open":2297,"high":2297,"low":2298,"close":2299},"2025-02-18",200,194.77,195.7,{"symbol":5,"time":2301,"open":2297,"high":2302,"low":2303,"close":2304},"2025-02-14",201.17,196.67,197.61,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":2297},"2025-02-13",202.01,204.52,198.43,{"symbol":5,"time":2311,"open":2312,"high":2312,"low":2313,"close":2314},"2025-02-12",204.98,199.56,200.61,{"symbol":5,"time":2316,"open":2317,"high":2317,"low":2318,"close":2319},"2025-02-11",209.26,206.17,206.75,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2025-02-10",206,209.88,205.27,208.43,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2324,"close":2330},"2025-02-07",207.39,208.9,206.13,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":2336},"2025-02-06",208.47,209.34,203.85,206.66,{"symbol":5,"time":2338,"open":2239,"high":2239,"low":2339,"close":2340},"2025-02-05",208.82,208.97,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2163},"2025-02-04",212.91,213.75,210.63,{"symbol":5,"time":2347,"open":2348,"high":1954,"low":2349,"close":2350},"2025-02-03",211.12,208.91,212.78,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2025-01-31",210.55,213.5,209.13,212.01,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2025-01-30",207.4,213.26,206.03,212.06,{"symbol":5,"time":2364,"open":2184,"high":2056,"low":2365,"close":2366},"2025-01-29",211.42,211.95,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2371,"close":2372},"2025-01-28",221.95,223.8,212.81,213.3,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":2018},"2025-01-27",220.99,224,219.82,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":2383},"2025-01-24",219.12,220.18,218.07,218.65,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":2388,"close":2389},"2025-01-23",221.83,222.82,217.36,219.79,{"symbol":5,"time":2391,"open":2392,"high":2392,"low":2393,"close":2394},"2025-01-22",221.58,218.2,220.06,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2397,"close":2399},"2025-01-21",219.55,224.3,222.86,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":2405},"2025-01-17",218.72,219.37,217.03,218.16,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2063},"2025-01-16",213.6,218.52,213.58,{"symbol":5,"time":2412,"open":2413,"high":2414,"low":2415,"close":2416},"2025-01-15",215.99,216.14,213.11,214.14,{"symbol":5,"time":2418,"open":2419,"high":2413,"low":2420,"close":2421},"2025-01-14",215.03,213.25,214.89,{"symbol":5,"time":2423,"open":2107,"high":2424,"low":2107,"close":2425},"2025-01-13",214.39,213.92,{"symbol":5,"time":2427,"open":2132,"high":2428,"low":2429,"close":2430},"2025-01-10",208.8,205.2,208.28,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2335,"close":2435},"2025-01-08",205.12,207.44,207.15,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2025-01-07",204.82,206.6,202.76,203,{"symbol":5,"time":2443,"open":2444,"high":2133,"low":2445,"close":2446},"2025-01-06",208.71,203.4,204.29,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2449,"close":2127},"2025-01-03",207,210.15,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2025-01-02",210.25,210.78,207.18,207.36,{"symbol":5,"time":2458,"open":2459,"high":2454,"low":2460,"close":2461},"2024-12-31",209.62,208.37,210.28,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2467},"2024-12-30",210.06,211.22,208.35,208.94,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2472,"close":2473},"2024-12-27",212,214.21,210.69,212.37,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":2108,"close":2478},"2024-12-26",213.08,214.25,213.59,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-12-24",212.2,213.42,211.65,213.32,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-12-23",213.65,214.02,211.54,213.03,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2496},"2024-12-20",210.64,215.22,209.84,213.55,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2453,"close":2493},"2024-12-19",212.31,216.09,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":2505,"close":2482},"2024-12-18",218.71,219.7,213.22,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":2511},"2024-12-17",220.97,221.9,217.81,218.45,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":2516,"close":2517},"2024-12-16",223.62,225.31,221.41,222.04,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2522,"close":2523},"2024-12-13",223.85,224.84,222.01,223.16,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2000,"close":2528},"2024-12-12",227.61,228.77,224.35,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-12-11",231.09,231.84,228.15,228.87,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-12-10",229.58,232.58,227.36,230.68,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2546},"2024-12-09",233.75,234.05,228.85,229.76,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":2552},"2024-12-06",238.29,239.1,234.1,234.64,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2557,"close":2558},"2024-12-05",239.51,239.7,236.28,238.14,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":2564},"2024-12-04",239.08,242.24,238.45,240.48,{"symbol":5,"time":2566,"open":2567,"high":2567,"low":2568,"close":2569},"2024-12-03",243.34,239.69,239.86,{"symbol":5,"time":2571,"open":2572,"high":2572,"low":2573,"close":2574},"2024-12-02",246.25,241.5,242.82,{"symbol":5,"time":2576,"open":30,"high":51,"low":2577,"close":2572},"2024-11-29",244.93,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2582,"close":2583},"2024-11-27",246.28,247.48,244.92,245.33,{"symbol":5,"time":2585,"open":2586,"high":2587,"low":2588,"close":2589},"2024-11-26",243.27,246.08,241.52,245.58,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2594,"close":2595},"2024-11-25",247.8,248.43,239.42,240.6,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2601},"2024-11-22",247.16,248.56,246.45,248.16,{"symbol":5,"time":2603,"open":2604,"high":1906,"low":2605,"close":2606},"2024-11-21",244.41,243.51,246.6,{"symbol":5,"time":2608,"open":2609,"high":2610,"low":2611,"close":2612},"2024-11-20",242.54,244.44,241.1,244.36,{"symbol":5,"time":2614,"open":1787,"high":2615,"low":2616,"close":2617},"2024-11-19",246.59,242.58,243.58,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":1797,"close":1861},"2024-11-18",246.47,247.55,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":1775},"2024-11-15",247.52,250.29,245.5,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":2601},"2024-11-14",261.2,261.77,247.27,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2024-11-13",262.57,265.61,261.18,261.65,{"symbol":5,"time":2639,"open":88,"high":2640,"low":2641,"close":2642},"2024-11-12",265.65,261,261.72,{"symbol":5,"time":2644,"open":1721,"high":2645,"low":1723,"close":2646},"2024-11-11",265.74,264.22,{"symbol":5,"time":2648,"open":1822,"high":2649,"low":2650,"close":2651},"2024-11-08",261.75,255.56,260.6,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":1745,"close":2656},"2024-11-07",257.02,257.34,254.81,{"symbol":5,"time":2658,"open":2659,"high":2659,"low":2660,"close":84},"2024-11-06",260,253.51,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":2665,"close":2666},"2024-11-05",247.41,251.21,247.07,250.95,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2671,"close":2665},"2024-11-04",247.93,248.61,244.87,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2676,"close":2581},"2024-11-01",248.57,251.72,247.28,{"symbol":5,"time":2678,"open":2679,"high":1817,"low":2680,"close":2681},"2024-10-31",246.21,244.95,247.47,{"symbol":5,"time":2683,"open":2684,"high":1841,"low":2685,"close":1855},"2024-10-30",245.02,244.73,{"symbol":5,"time":2687,"open":2688,"high":2689,"low":2690,"close":2690},"2024-10-29",249.45,249.95,245.07,{"symbol":5,"time":2692,"open":2693,"high":2694,"low":2695,"close":2696},"2024-10-28",253.16,253.45,247.96,248.03,{"symbol":5,"time":2698,"open":2699,"high":2700,"low":2701,"close":2702},"2024-10-25",257.81,258.89,252,252.81,{"symbol":5,"time":2704,"open":1853,"high":2705,"low":2706,"close":2707},"2024-10-24",246.49,243.4,244.17,{"symbol":5,"time":2709,"open":2710,"high":2592,"low":2711,"close":2712},"2024-10-23",246.77,244.71,245.82,{"symbol":5,"time":2714,"open":2715,"high":2715,"low":2716,"close":2577},"2024-10-22",247.85,242.74,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":2722},"2024-10-21",250,250.88,247.46,248.15,{"symbol":5,"time":2724,"open":1795,"high":2725,"low":2726,"close":2727},"2024-10-18",249.16,246.96,248.78,{"symbol":5,"time":2729,"open":2670,"high":2730,"low":2731,"close":2732},"2024-10-17",248.98,246.75,248.28,{"symbol":5,"time":2734,"open":2735,"high":2736,"low":2735,"close":41},"2024-10-16",244.82,248.36,{"symbol":5,"time":2738,"open":1795,"high":1795,"low":2739,"close":2740},"2024-10-15",244.25,245.3,{"symbol":5,"time":2742,"open":1788,"high":2743,"low":2744,"close":2745},"2024-10-14",248.45,245.25,248.23,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":2751},"2024-10-11",243.12,246.34,242.66,246.04,{"symbol":5,"time":2753,"open":2754,"high":2754,"low":2755,"close":2756},"2024-10-10",245.88,241.01,242.35,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2759,"close":2761},"2024-10-09",240.89,243.39,242.22,{"symbol":5,"time":2763,"open":1858,"high":2764,"low":2765,"close":2766},"2024-10-08",243.65,239.58,241.28,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2771,"close":2772},"2024-10-07",244.08,244.14,241.12,241.76,{"symbol":5,"time":2774,"open":2716,"high":2775,"low":2776,"close":2777},"2024-10-04",243.78,241.34,243.66,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":2783},"2024-10-03",244.68,245.94,242.62,243.11,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2789},"2024-10-02",245.29,246.76,244.1,244.66,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2794,"close":2786},"2024-10-01",237.47,247.33,235.74,{"symbol":5,"time":2796,"open":2797,"high":2798,"low":2799,"close":2800},"2024-09-30",236,238.49,234.13,237.87,{"symbol":5,"time":2802,"open":2803,"high":2804,"low":2805,"close":2806},"2024-09-27",232.04,235.36,231.5,234.99,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":2811,"close":2812},"2024-09-26",232.35,234.93,231.38,231.56,{"symbol":5,"time":2814,"open":2815,"high":2816,"low":2817,"close":2818},"2024-09-25",235.52,235.64,232.5,233.32,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2543,"close":2823},"2024-09-24",237.36,237.63,234.74,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":2828,"close":2829},"2024-09-23",233.42,238.07,233.17,237.73,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2024-09-20",229.75,233.57,229.23,233.21,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-09-19",231.28,231.74,228.88,230.46,{"symbol":5,"time":2843,"open":1941,"high":2844,"low":2845,"close":2846},"2024-09-18",232.03,228.45,229.71,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2846},"2024-09-17",229.94,230.81,227.43,{"symbol":5,"time":2853,"open":2854,"high":2855,"low":2856,"close":2857},"2024-09-16",231.99,234.28,229.61,231.71,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2862,"close":2863},"2024-09-13",228.44,231.02,227.79,229.77,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2868,"close":2869},"2024-09-12",226.33,228.7,225.62,228.17,{"symbol":5,"time":2871,"open":2872,"high":2873,"low":2874,"close":2875},"2024-09-11",226.55,227.31,222.02,227.01,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":2880,"close":2881},"2024-09-10",230,230.5,226.51,227.89,{"symbol":5,"time":2883,"open":2533,"high":2884,"low":2885,"close":2886},"2024-09-09",229.79,227.64,229.27,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2892},"2024-09-06",231.11,232.96,226.3,227.23,{"symbol":5,"time":2894,"open":2895,"high":2895,"low":2896,"close":2897},"2024-09-05",237.32,230.35,232.52,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2900,"close":2902},"2024-09-04",235.81,238.24,236.5,{"symbol":5,"time":2904,"open":2905,"high":2906,"low":2907,"close":2908},"2024-09-03",236.68,237.82,233.86,235.28,{"symbol":5,"time":2910,"open":2543,"high":2911,"low":2835,"close":2912},"2024-08-30",236.94,236.67,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2878,"close":2917},"2024-08-29",233.04,235.35,233.68,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2024-08-28",230.55,233.31,230.37,231.95,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":2929},"2024-08-27",228.76,230.44,226.22,230.06,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-08-26",231.26,231.9,228.35,228.95,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2540},"2024-08-23",231.52,233.48,229.4,{"symbol":5,"time":2942,"open":2896,"high":2943,"low":2944,"close":2945},"2024-08-22",231.59,228.94,231.21,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2024-08-21",230.27,230.51,228.08,230.05,{"symbol":5,"time":2953,"open":2922,"high":2922,"low":2954,"close":2955},"2024-08-20",228.72,229.64,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":2958,"close":2960},"2024-08-19",228.06,230.58,230.48,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2965,"close":2966},"2024-08-16",227.07,228.73,225.92,228.5,{"symbol":5,"time":2968,"open":2880,"high":2875,"low":2969,"close":2970},"2024-08-15",225.06,226.49,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2975,"close":2976},"2024-08-14",226.46,228.3,225.54,226.06,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2891,"close":2981},"2024-08-13",229.12,229.69,227.88,{"symbol":5,"time":2983,"open":2984,"high":2985,"low":2986,"close":2987},"2024-08-12",228.68,230.3,227.3,228.83,{"symbol":5,"time":2989,"open":2949,"high":2990,"low":2991,"close":2992},"2024-08-09",230.95,226.93,228.33,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2997,"close":2998},"2024-08-08",226.66,230.78,226.59,230.62,{"symbol":5,"time":3000,"open":3001,"high":3002,"low":2866,"close":3003},"2024-08-07",226.75,230.24,226.83,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3008,"close":3009},"2024-08-06",227.5,229.84,225.76,225.96,{"symbol":5,"time":3011,"open":3012,"high":2805,"low":2528,"close":3013},"2024-08-05",229.39,227.1,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2024-08-02",229.22,233.16,226.35,230.19,{"symbol":5,"time":3021,"open":3022,"high":2878,"low":3023,"close":3016},"2024-08-01",227.53,225.26,{"symbol":5,"time":3025,"open":3026,"high":2944,"low":3027,"close":3028},"2024-07-31",227.9,224.57,226.89,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":3034},"2024-07-30",225.88,229.25,223.38,227.74,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":2398,"close":3039},"2024-07-29",229.6,229.82,224.78,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":3044,"close":3045},"2024-07-26",239.41,240.27,227.11,229.41,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":3048,"close":2586},"2024-07-25",239.02,245.6,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2024-07-24",240.02,241.21,236.9,237.15,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3060,"close":3052},"2024-07-23",239.16,241.18,237.71,{"symbol":5,"time":3062,"open":2810,"high":3063,"low":3064,"close":2558},"2024-07-22",238.26,234.51,{"symbol":5,"time":3066,"open":3067,"high":3067,"low":3068,"close":3069},"2024-07-19",239.14,234.16,234.77,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":3075},"2024-07-18",237.05,239.87,236.69,237.76,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":3080,"close":3081},"2024-07-17",240.42,242.86,238.23,238.25,{"symbol":5,"time":3083,"open":2908,"high":2595,"low":3084,"close":3078},"2024-07-16",234.52,{"symbol":5,"time":3086,"open":3087,"high":3088,"low":3089,"close":3090},"2024-07-15",232.2,235.34,231.64,234.54,{"symbol":5,"time":3092,"open":2532,"high":3093,"low":3094,"close":3095},"2024-07-12",233.85,230.4,231.04,{"symbol":5,"time":3097,"open":2881,"high":2943,"low":3098,"close":3099},"2024-07-11",227.38,230.34,{"symbol":5,"time":3101,"open":3009,"high":3102,"low":3009,"close":3103},"2024-07-10",227.7,227.27,{"symbol":5,"time":3105,"open":2976,"high":3106,"low":3107,"close":3009},"2024-07-09",226.84,224.8,{"symbol":5,"time":3109,"open":3110,"high":2872,"low":3111,"close":3112},"2024-07-08",225.22,224.95,226,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3117,"close":3118},"2024-07-05",224.09,224.14,221.76,224.07,{"symbol":5,"time":3120,"open":3121,"high":3122,"low":3123,"close":3124},"2024-07-03",223.54,225.4,222.61,224.58,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":3129,"close":3130},"2024-07-02",221.98,223.7,221.77,223.6,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":1946,"close":1965},"2024-07-01",225.59,226.5,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":3139,"close":3124},"2024-06-28",224.45,226.25,223.51,{"symbol":5,"time":3141,"open":3142,"high":3142,"low":3143,"close":3144},"2024-06-27",224.51,222.41,223.18,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2024-06-26",223.78,223.93,221.52,223.48,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":3142},"2024-06-25",225.11,225.95,222.66,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2024-06-24",225.97,228.13,224.96,225.49,{"symbol":5,"time":3163,"open":3039,"high":3164,"low":3165,"close":3166},"2024-06-21",225.77,222.42,225.51,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3169,"close":3171},"2024-06-20",221.99,224.52,224.1,{"symbol":5,"time":3173,"open":3174,"high":3175,"low":3176,"close":3177},"2024-06-18",220.71,222.74,219.94,222.45,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":1988,"close":3182},"2024-06-17",216.73,221.17,220.69,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":3187,"close":3188},"2024-06-14",217.33,218.54,215.37,217.47,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":3193,"close":3194},"2024-06-13",218.58,219.48,216.96,219.2,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":2409,"close":3199},"2024-06-12",220.62,220.9,218.97,{"symbol":5,"time":3201,"open":3202,"high":3181,"low":1958,"close":3203},"2024-06-11",220.26,220.22,{"symbol":5,"time":3205,"open":3206,"high":2522,"low":3207,"close":3208},"2024-06-10",221.8,220.67,221.42,{"symbol":5,"time":3210,"open":3211,"high":3212,"low":3213,"close":2509},"2024-06-07",221.51,223.94,221.27,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":2509,"close":2517},"2024-06-06",223.56,225.09,{"symbol":5,"time":3219,"open":3001,"high":3001,"low":3220,"close":3221},"2024-06-05",223.13,224.15,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":2376,"close":3226},"2024-06-04",225.48,226.99,226.69,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":2000,"close":3231},"2024-06-03",225.33,226.76,226.65,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":3237},"2024-05-31",218.93,225.41,218.05,224.83,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":3243},"2024-05-30",216.24,219.36,216.12,219.17,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3249},"2024-05-29",217.4,217.78,215.16,215.24,{"symbol":5,"time":3251,"open":3252,"high":3175,"low":3253,"close":3254},"2024-05-28",222.55,218.57,218.87,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":2061,"close":3259},"2024-05-24",223.83,224.17,223.25,{"symbol":5,"time":3261,"open":3262,"high":3262,"low":3263,"close":2067},"2024-05-23",225.01,222.46,{"symbol":5,"time":3265,"open":3266,"high":3164,"low":3266,"close":3267},"2024-05-22",224.01,225.32,{"symbol":5,"time":3269,"open":2520,"high":3270,"low":2520,"close":3271},"2024-05-21",225.9,225.25,{"symbol":5,"time":3273,"open":2068,"high":3274,"low":2523,"close":2514},"2024-05-20",224.34,{"symbol":5,"time":3276,"open":3277,"high":3147,"low":3278,"close":3279},"2024-05-17",222.73,221.35,223.57,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3149,"close":3284},"2024-05-16",222.15,223.58,222.09,{"symbol":5,"time":3286,"open":2516,"high":3287,"low":2516,"close":3284},"2024-05-15",223.33,{"symbol":5,"time":3289,"open":3206,"high":3290,"low":3291,"close":3292},"2024-05-14",222.57,220.34,221.13,{"symbol":5,"time":3294,"open":1994,"high":3295,"low":3296,"close":3297},"2024-05-13",221.91,219.74,220.58,{"symbol":5,"time":3299,"open":3300,"high":1983,"low":3301,"close":3302},"2024-05-10",219.41,218.55,219.6,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3305,"close":3307},"2024-05-09",215.81,219.88,219.49,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3305},"2024-05-08",216,216.37,215.3,{"symbol":5,"time":3314,"open":3315,"high":3180,"low":3316,"close":3317},"2024-05-07",215.27,214.99,215.91,{"symbol":5,"time":3319,"open":3320,"high":2419,"low":2177,"close":3321},"2024-05-06",213.15,214.75,{"symbol":5,"time":3323,"open":2239,"high":2484,"low":3324,"close":3325},"2024-05-03",210.16,212.24,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3330,"close":2131},"2024-05-02",212.03,213.68,209.9,{"symbol":5,"time":3332,"open":2424,"high":3333,"low":3334,"close":3335},"2024-05-01",215.31,211.4,211.75,{"symbol":5,"time":3337,"open":2413,"high":1988,"low":3338,"close":3339},"2024-04-30",213.8,214.05,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3344,"close":3345},"2024-04-29",215.12,217.6,214.08,217.06,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3350,"close":3351},"2024-04-26",212.05,216.99,211.24,214.54,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3356,"close":2456},"2024-04-25",207.5,208.1,205.29,{"symbol":5,"time":3358,"open":3359,"high":3360,"low":2312,"close":2201},"2024-04-24",206.33,208.31,{"symbol":5,"time":3362,"open":3363,"high":2113,"low":3364,"close":3365},"2024-04-23",209.96,207.51,207.68,{"symbol":5,"time":3367,"open":3368,"high":3369,"low":3370,"close":3371},"2024-04-22",206.59,209.81,205.85,208.14,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":3377},"2024-04-19",203.34,205.59,202.63,205.45,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3380,"close":3382},"2024-04-18",201.39,203.96,202.08,{"symbol":5,"time":3384,"open":3385,"high":3385,"low":3386,"close":3387},"2024-04-17",202.5,200.54,201.4,{"symbol":5,"time":3389,"open":3390,"high":3391,"low":2280,"close":3392},"2024-04-16",202.82,203.3,200.34,{"symbol":5,"time":3394,"open":2312,"high":3395,"low":3396,"close":3397},"2024-04-15",205.6,202.48,203.22,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":3402,"close":3403},"2024-04-12",203.45,205.48,201.52,202.62,{"symbol":5,"time":3405,"open":2246,"high":3406,"low":3407,"close":3408},"2024-04-11",205.79,201.96,202.39,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":3414},"2024-04-10",204.54,206.25,201.01,205.49,{"symbol":5,"time":3416,"open":2328,"high":3417,"low":3418,"close":3419},"2024-04-09",208.41,205.16,206.15,{"symbol":5,"time":3421,"open":3422,"high":3423,"low":2130,"close":3424},"2024-04-08",209.54,210,208.5,{"symbol":5,"time":3426,"open":3427,"high":3428,"low":3429,"close":3430},"2024-04-05",208.87,209.65,206.32,208.96,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":2173},"2024-04-04",205.86,210.03,204.58,{"symbol":5,"time":3437,"open":3438,"high":3395,"low":3439,"close":3440},"2024-04-03",205,203.03,204.27,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3445,"close":2429},"2024-04-02",208,208.61,205.05,{"symbol":5,"time":3447,"open":3448,"high":3449,"low":3450,"close":3451},"2024-04-01",212.99,213.18,207.84,208.56,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":3456,"close":3457},"2024-03-28",213,214.28,212.38,213.1,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":2151,"close":2239},"2024-03-27",212.3,213.28,{"symbol":5,"time":3463,"open":3464,"high":3465,"low":3466,"close":3467},"2024-03-26",211.91,212.42,211.05,211.13,{"symbol":5,"time":3469,"open":3470,"high":3470,"low":3471,"close":2136},"2024-03-25",213.31,211.61,{"symbol":5,"time":3473,"open":3474,"high":3474,"low":3475,"close":3476},"2024-03-22",213.82,211.88,211.94,{"symbol":5,"time":3478,"open":3479,"high":2471,"low":3480,"close":3320},"2024-03-21",212.82,212.44,{"symbol":5,"time":3482,"open":2348,"high":3483,"low":3484,"close":2108},"2024-03-20",213.87,211,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":3489,"close":2365},"2024-03-19",211.3,212.28,210.81,{"symbol":5,"time":3491,"open":3492,"high":2505,"low":3493,"close":3494},"2024-03-18",212.86,210.5,210.93,{"symbol":5,"time":3496,"open":3497,"high":1984,"low":3497,"close":3492},"2024-03-15",211.14,{"symbol":5,"time":3499,"open":3305,"high":3500,"low":3501,"close":3502},"2024-03-14",216.17,210.82,213.36,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3505,"close":3507},"2024-03-13",213.89,216.1,215.72,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":2408},"2024-03-12",213.35,214.7,212.17,{"symbol":5,"time":3514,"open":3344,"high":3240,"low":3515,"close":3516},"2024-03-11",213.81,214.61,{"symbol":5,"time":3518,"open":2148,"high":3519,"low":3520,"close":3521},"2024-03-08",215.02,211.92,214.6,{"symbol":5,"time":3523,"open":3524,"high":3525,"low":2190,"close":3526},"2024-03-07",215.6,216.59,213.02,{"symbol":5,"time":3528,"open":2487,"high":3529,"low":3530,"close":3524},"2024-03-06",216.4,213.05,{"symbol":5,"time":3532,"open":3525,"high":3533,"low":2408,"close":3534},"2024-03-05",218.34,213.83,{"symbol":5,"time":3536,"open":3537,"high":3538,"low":3539,"close":3540},"2024-03-04",210.45,217.13,210.13,215.96,{"symbol":5,"time":3542,"open":2465,"high":3543,"low":3544,"close":3369},"2024-03-01",211.35,209.01,{"symbol":5,"time":3546,"open":2120,"high":2120,"low":3493,"close":3547},"2024-02-29",211.66,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":3552,"close":3553},"2024-02-28",211.57,214.13,210.6,213.19,{"symbol":5,"time":3555,"open":3556,"high":3488,"low":2173,"close":3557},"2024-02-27",211.47,211.74,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":3543,"close":3557},"2024-02-26",214.45,214.72,{"symbol":5,"time":3563,"open":3564,"high":3500,"low":2420,"close":3560},"2024-02-23",214,{"symbol":5,"time":3566,"open":2505,"high":3567,"low":3568,"close":2482},"2024-02-22",213.66,211.2,{"symbol":5,"time":3570,"open":2470,"high":3571,"low":3572,"close":3338},"2024-02-21",213.85,211.36,{"symbol":5,"time":3574,"open":2137,"high":3575,"low":3576,"close":3577},"2024-02-20",215.34,211.29,211.83,{"symbol":5,"time":3579,"open":3466,"high":2470,"low":3363,"close":3580},"2024-02-16",211.98,{"symbol":5,"time":3582,"open":3583,"high":3584,"low":3585,"close":3586},"2024-02-15",210.62,212.52,210.01,211.28,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":3591,"close":3592},"2024-02-14",208.99,210.22,208.09,210.18,{"symbol":5,"time":3594,"open":3595,"high":2172,"low":3596,"close":2169},"2024-02-13",211.26,205.73,{"symbol":5,"time":3598,"open":2495,"high":3599,"low":3600,"close":3595},"2024-02-12",212.27,209.66,{"symbol":5,"time":3602,"open":2495,"high":3603,"low":3604,"close":2495},"2024-02-09",210.11,207.87,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":3609,"close":3610},"2024-02-08",209.27,209.82,206.49,209.3,{"symbol":5,"time":3612,"open":3613,"high":2174,"low":2251,"close":3614},"2024-02-07",208.46,209.56,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":3619,"close":2201},"2024-02-06",206.99,207.76,205.22,{"symbol":5,"time":3621,"open":2322,"high":3622,"low":3623,"close":3624},"2024-02-05",207.69,203.52,207.14,{"symbol":5,"time":3626,"open":3627,"high":2444,"low":3628,"close":2449},"2024-02-02",208.27,206.2,{"symbol":5,"time":3630,"open":3631,"high":3592,"low":2168,"close":3632},"2024-02-01",209,209.48,{"symbol":5,"time":3634,"open":3635,"high":3334,"low":3355,"close":3636},"2024-01-31",210.79,208.42,{"symbol":5,"time":3638,"open":3639,"high":3640,"low":3600,"close":3641},"2024-01-30",210.34,211.72,210.72,{"symbol":5,"time":3643,"open":3644,"high":3640,"low":3631,"close":2453},"2024-01-29",210.3,{"symbol":5,"time":3646,"open":3647,"high":2046,"low":3406,"close":3648},"2024-01-26",209.5,209.21,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3653,"close":3654},"2024-01-25",205.1,206.02,202.97,204.64,{"symbol":5,"time":3656,"open":3628,"high":3657,"low":3658,"close":3659},"2024-01-24",207.37,204.04,204.25,{"symbol":5,"time":3661,"open":2449,"high":3662,"low":3663,"close":3664},"2024-01-23",208.93,204.88,206.09,{"symbol":5,"time":3666,"open":3438,"high":3364,"low":3667,"close":3668},"2024-01-22",203.53,206.82,{"symbol":5,"time":3670,"open":3628,"high":3628,"low":3671,"close":2438},"2024-01-19",203.77,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":2441,"close":3596},"2024-01-18",204.45,206.05,{"symbol":5,"time":3677,"open":3678,"high":3679,"low":3680,"close":3411},"2024-01-17",204.16,208.62,203.94,{"symbol":5,"time":3682,"open":2139,"high":3683,"low":3684,"close":3685},"2024-01-16",207.97,204.14,205.09,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3690,"close":3691},"2024-01-12",204.99,208.04,204.41,207.8,{"symbol":5,"time":3693,"open":3675,"high":3694,"low":3695,"close":3696},"2024-01-11",206.06,201.04,202.92,{"symbol":5,"time":3698,"open":3699,"high":3700,"low":3701,"close":3702},"2024-01-10",203.14,203.89,202.14,203.47,{"symbol":5,"time":3704,"open":3705,"high":3706,"low":3400,"close":3707},"2024-01-09",205.55,205.71,203.5,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3712,"close":3713},"2024-01-08",204.7,206.72,203.62,206.4,{"symbol":5,"time":3715,"open":3716,"high":3716,"low":3717,"close":3718},"2024-01-05",207.47,204.12,205.21,{"symbol":5,"time":3720,"open":3487,"high":3721,"low":3722,"close":3723},"2024-01-04",211.7,207.48,207.53,{"symbol":5,"time":3725,"open":2323,"high":3726,"low":2086,"close":3608},"2024-01-03",212.13,{"symbol":5,"time":3728,"open":3493,"high":3729,"low":3610,"close":3730},"2024-01-02",213.13,209.78,{"symbol":5,"time":3732,"open":3733,"high":2052,"low":3734,"close":3583},"2023-12-29",210.68,210.02,{"symbol":5,"time":3736,"open":3737,"high":3738,"low":3737,"close":3739},"2023-12-28",209.36,211.52,210.92,{"symbol":5,"time":3741,"open":3742,"high":3324,"low":3743,"close":2174},"2023-12-27",209.32,209.12,{"symbol":5,"time":3745,"open":3746,"high":3330,"low":3747,"close":3748},"2023-12-26",207.89,207.56,209.72,{"symbol":5,"time":3750,"open":3451,"high":3751,"low":3752,"close":3753},"2023-12-22",209.68,207.85,208.49,{"symbol":5,"time":3755,"open":3756,"high":2133,"low":3713,"close":3757},"2023-12-21",207.78,207.54,{"symbol":5,"time":3759,"open":3760,"high":2144,"low":3761,"close":3762},"2023-12-20",209.97,206.53,206.58,{"symbol":5,"time":3764,"open":3765,"high":3497,"low":2334,"close":3766},"2023-12-19",209.8,210.12,{"symbol":5,"time":3768,"open":3627,"high":2345,"low":3769,"close":3765},"2023-12-18",208.18,{"symbol":5,"time":3771,"open":3772,"high":2228,"low":3772,"close":2460},"2023-12-15",206.5,{"symbol":5,"time":3774,"open":2434,"high":3631,"low":3775,"close":2439},"2023-12-14",205.44,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":2126},"2023-12-13",201,208.44,200.49,{"symbol":5,"time":3782,"open":3783,"high":3783,"low":3784,"close":3785},"2023-12-12",200.72,198.22,200.31,{"symbol":5,"time":3787,"open":3788,"high":2441,"low":3788,"close":3789},"2023-12-11",196.42,201.07,{"symbol":5,"time":3791,"open":3792,"high":3793,"low":3794,"close":3795},"2023-12-08",197.01,197.19,193.34,195.81,{"symbol":5,"time":3797,"open":3798,"high":3799,"low":3800,"close":3801},"2023-12-07",199.92,200.29,196.38,196.68,{"symbol":5,"time":3803,"open":2101,"high":3804,"low":3805,"close":3806},"2023-12-06",200.1,197.88,198.95,{"symbol":5,"time":3808,"open":3809,"high":3810,"low":3811,"close":3812},"2023-12-05",199,199.62,197.81,198.01,{"symbol":5,"time":3814,"open":3815,"high":3816,"low":3817,"close":3818},"2023-12-04",193.91,199.44,192.95,199.28,{"symbol":5,"time":3820,"open":3821,"high":3822,"low":3823,"close":3824},"2023-12-01",190.87,194.93,190.17,194.69,{"symbol":5,"time":3826,"open":3827,"high":3828,"low":3829,"close":3830},"2023-11-30",189.6,190.91,188.95,190.81,{"symbol":5,"time":3832,"open":3833,"high":3834,"low":3835,"close":3836},"2023-11-29",189.08,189.78,188.06,188.66,{"symbol":5,"time":3838,"open":3839,"high":3840,"low":3841,"close":3842},"2023-11-28",189.01,189.74,187.68,189.1,{"symbol":5,"time":3844,"open":3845,"high":3845,"low":3846,"close":3847},"2023-11-27",190.86,187.37,187.92,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3852,"close":3851},"2023-11-24",188.41,191.01,188.05,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3857,"close":3858},"2023-11-22",187.09,188.2,185.98,187.83,{"symbol":5,"time":3860,"open":3861,"high":3862,"low":3863,"close":3864},"2023-11-21",186.68,188.84,186.28,188.56,{"symbol":5,"time":3866,"open":3867,"high":3868,"low":3869,"close":3870},"2023-11-20",186.18,187.45,184.34,186.48,{"symbol":5,"time":3872,"open":3873,"high":3873,"low":3874,"close":3875},"2023-11-17",188,184.88,185.69,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3880,"close":3881},"2023-11-16",186.92,188.13,185.77,186.26,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3886,"close":3887},"2023-11-15",187.57,188.76,186.66,187.44,{"symbol":5,"time":3889,"open":3890,"high":3891,"low":3892,"close":3893},"2023-11-14",184.26,187.75,183.23,187.61,{"symbol":5,"time":3895,"open":3896,"high":3897,"low":3898,"close":3899},"2023-11-13",183.34,185.19,182.01,183.85,{"symbol":5,"time":3901,"open":3902,"high":3903,"low":3904,"close":3905},"2023-11-10",181.42,182.58,180.13,182.17,{"symbol":5,"time":3907,"open":3908,"high":3909,"low":3910,"close":3911},"2023-11-09",182.59,182.63,179.56,180.76,{"symbol":5,"time":3913,"open":3914,"high":3915,"low":3916,"close":3917},"2023-11-08",182.33,183.09,179.96,181.49,{"symbol":5,"time":3919,"open":3920,"high":3921,"low":3922,"close":3923},"2023-11-07",181.38,183.62,181.09,182.89,{"symbol":5,"time":3925,"open":3926,"high":3927,"low":3928,"close":3929},"2023-11-06",185.5,185.68,181.36,181.76,{"symbol":5,"time":3931,"open":3932,"high":3933,"low":3934,"close":3935},"2023-11-03",183.56,186.8,183.11,185.67,{"symbol":5,"time":3937,"open":3938,"high":3939,"low":3940,"close":3941},"2023-11-02",179.05,183.92,179,183.06,{"symbol":5,"time":3943,"open":3944,"high":3945,"low":3946,"close":3947},"2023-11-01",180.34,180.56,177.6,178.72,{"symbol":5,"time":3949,"open":3950,"high":3904,"low":3951,"close":3952},"2023-10-31",176.64,176.15,179.41,{"symbol":5,"time":3954,"open":3955,"high":3956,"low":3957,"close":3958},"2023-10-30",173.26,176.29,172.3,174.36,{"symbol":5,"time":3960,"open":3961,"high":3962,"low":3963,"close":3964},"2023-10-27",176.16,176.93,169.55,170.93,{"symbol":5,"time":3966,"open":3967,"high":3968,"low":3969,"close":3970},"2023-10-26",175.64,177.35,174.75,175.21,{"symbol":5,"time":3972,"open":3973,"high":3974,"low":3975,"close":3976},"2023-10-25",174.94,176.69,173.24,175.74,{"symbol":5,"time":3978,"open":3979,"high":3980,"low":3981,"close":3982},"2023-10-24",178.3,179.14,172.96,173.02,{"symbol":5,"time":3984,"open":3985,"high":3986,"low":3987,"close":3988},"2023-10-23",176.09,179.37,175.28,176.87,{"symbol":5,"time":3990,"open":3991,"high":3992,"low":3993,"close":3994},"2023-10-20",178.59,179.49,176.06,176.1,{"symbol":5,"time":3996,"open":3997,"high":3998,"low":3999,"close":4000},"2023-10-19",179.67,180.5,177.46,177.9,{"symbol":5,"time":4002,"open":4003,"high":4004,"low":4005,"close":4006},"2023-10-18",178.45,180.54,177.5,179.55,{"symbol":5,"time":4008,"open":3946,"high":4009,"low":4010,"close":3979},"2023-10-17",181.28,176.58,{"symbol":5,"time":4012,"open":4013,"high":4014,"low":4015,"close":3940},"2023-10-16",178,179.74,176.22,{"symbol":5,"time":4017,"open":4018,"high":4019,"low":4020,"close":4021},"2023-10-13",175.89,178.01,174.86,177.24,{"symbol":5,"time":4023,"open":3968,"high":3968,"low":4024,"close":4025},"2023-10-12",172.17,173.8,{"symbol":5,"time":4027,"open":4028,"high":4029,"low":4030,"close":4031},"2023-10-11",177.74,178.57,176.13,176.82,{"symbol":5,"time":4033,"open":4034,"high":4035,"low":4036,"close":4037},"2023-10-10",181,181.58,176.77,177.57,{"symbol":5,"time":4039,"open":4040,"high":4041,"low":4042,"close":4043},"2023-10-09",173.33,180.57,173.07,180.21,{"symbol":5,"time":4045,"open":4046,"high":4047,"low":4048,"close":4049},"2023-10-06",160.35,164.92,160.25,163.89,{"symbol":5,"time":4051,"open":4052,"high":4053,"low":4054,"close":4055},"2023-10-05",163.52,164.12,160.95,161.28,{"symbol":5,"time":4057,"open":4058,"high":4059,"low":4060,"close":4061},"2023-10-04",168.1,168.53,162.85,163.78,{"symbol":5,"time":4063,"open":4064,"high":4065,"low":4066,"close":4067},"2023-10-03",170.41,170.86,168.49,169.28,{"symbol":5,"time":4069,"open":4070,"high":4071,"low":4072,"close":4073},"2023-10-02",173.68,174.67,170.22,171.56,{"symbol":5,"time":4075,"open":4076,"high":4077,"low":4078,"close":4079},"2023-09-29",173.39,174.62,172.11,174.12,{"symbol":5,"time":4081,"open":4082,"high":4083,"low":4084,"close":4085},"2023-09-28",174.27,175.43,171.75,172.34,{"symbol":5,"time":4087,"open":4088,"high":4089,"low":4090,"close":4091},"2023-09-27",174.06,175.3,173.32,175.2,{"symbol":5,"time":4093,"open":4094,"high":4095,"low":4096,"close":4097},"2023-09-26",173.54,174.28,172.38,173.48,{"symbol":5,"time":4099,"open":4100,"high":4101,"low":4102,"close":4103},"2023-09-25",172.93,174.63,172.06,174.16,{"symbol":5,"time":4105,"open":4106,"high":4107,"low":4108,"close":4109},"2023-09-22",173.94,175.49,173.29,173.57,{"symbol":5,"time":4111,"open":4112,"high":4113,"low":4114,"close":4106},"2023-09-21",174.3,175.47,173.2,[4116,4122,4127,4132,4137,4142,4147,4152,4157,4162,4167,4172,4177,4182,4186,4191,4196,4201,4206,4211,4216,4219,4224,4228,4233,4238,4243,4248,4253,4258,4263,4268,4273,4278,4283,4288,4293,4298,4303,4308,4313,4318,4323,4328,4333,4338,4343,4348,4353,4358,4363,4368,4373,4378,4382,4387,4391,4396,4401,4405,4409,4414,4419,4424,4429,4434,4439,4444,4449,4454,4459,4464,4468,4473,4478,4482,4487,4492,4496,4501,4506,4511,4516,4521,4526,4531,4535,4540,4545,4550,4554,4558,4563,4568,4572,4577,4582,4587,4592,4597,4602,4607,4612,4617,4622,4627,4632,4636,4641,4646,4651,4656,4661,4666,4671,4676,4681,4686,4691,4696,4701,4706,4711,4716,4721,4726,4731,4736,4741,4746,4751,4756,4761,4766,4771,4776,4781,4786,4791,4796,4801,4806,4811,4816,4821,4826,4831,4836,4841,4846,4851,4855,4860,4865,4870,4875,4880,4885,4890,4894,4899,4903,4908,4913,4918,4923,4928,4933,4937,4940,4945,4950,4954,4958,4961,4965,4969,4974,4977,4982,4987,4992,4997,5001,5006,5011,5015,5019,5023,5028,5033,5038,5042,5047,5051,5056,5061,5066,5071,5076,5080,5085,5090,5095,5100,5105,5110,5115,5120,5124,5128,5133,5136,5141,5146,5151,5156,5160,5162,5166,5171,5176,5180,5185,5189,5194,5199,5204,5207,5212,5217,5222,5227,5230,5235,5240,5245,5249,5254,5258,5263,5267,5272,5277,5282,5287,5292,5297,5302,5306,5310,5314,5319,5324,5329,5334,5339,5344,5349,5354,5359,5363,5368,5373,5378,5383,5387],{"symbol":4117,"time":26,"open":4118,"high":4119,"low":4120,"close":4121},"SPY",761.31,762,757.97,761.69,{"symbol":4117,"time":32,"open":4123,"high":4124,"low":4125,"close":4126},763.15,763.57,759.96,762.6,{"symbol":4117,"time":38,"open":4128,"high":4129,"low":4130,"close":4131},759.5,761.67,749.6,754.05,{"symbol":4117,"time":44,"open":4133,"high":4134,"low":4135,"close":4136},760.12,760.35,756.15,757.39,{"symbol":4117,"time":50,"open":4138,"high":4139,"low":4140,"close":4141},759,763.52,757.93,760.88,{"symbol":4117,"time":56,"open":4143,"high":4144,"low":4145,"close":4146},764.72,766.38,763.6,764.29,{"symbol":4117,"time":62,"open":4148,"high":4149,"low":4150,"close":4151},758.03,760.11,756.64,757.83,{"symbol":4117,"time":68,"open":4153,"high":4154,"low":4155,"close":4156},764.08,764.47,760.94,762.4,{"symbol":4117,"time":74,"open":4158,"high":4159,"low":4160,"close":4161},769.07,769.7,765.14,765.96,{"symbol":4117,"time":80,"open":4163,"high":4164,"low":4165,"close":4166},772.01,772.87,769,770.19,{"symbol":4117,"time":86,"open":4168,"high":4169,"low":4170,"close":4171},767.9,774.03,767.45,773.17,{"symbol":4117,"time":92,"open":4173,"high":4174,"low":4175,"close":4176},762.45,766.43,761.73,765.16,{"symbol":4117,"time":98,"open":4178,"high":4179,"low":4180,"close":4181},762.01,764.67,759.48,761.78,{"symbol":4117,"time":103,"open":4183,"high":4184,"low":4143,"close":4185},767.33,768,767.05,{"symbol":4117,"time":109,"open":4187,"high":4188,"low":4189,"close":4190},771.76,775.3,768.31,769.35,{"symbol":4117,"time":115,"open":4192,"high":4193,"low":4194,"close":4195},768.5,772.36,767.16,771.1,{"symbol":4117,"time":121,"open":4197,"high":4198,"low":4199,"close":4200},764.73,767.35,763.93,766.08,{"symbol":4117,"time":127,"open":4202,"high":4203,"low":4204,"close":4205},766.16,766.78,763.05,765.91,{"symbol":4117,"time":133,"open":4207,"high":4208,"low":4209,"close":4210},764.78,765.22,762.08,763.47,{"symbol":4117,"time":139,"open":4212,"high":4213,"low":4214,"close":4215},766.05,767.85,764.17,765.72,{"symbol":4117,"time":145,"open":4161,"high":4217,"low":4218,"close":4126},768.15,762.04,{"symbol":4117,"time":151,"open":4220,"high":4221,"low":4222,"close":4223},770.36,772.47,768.1,769.06,{"symbol":4117,"time":156,"open":4225,"high":4226,"low":4227,"close":4170},768.7,769.5,766.92,{"symbol":4117,"time":162,"open":4229,"high":4230,"low":4231,"close":4232},776.18,776.78,772.51,772.67,{"symbol":4117,"time":168,"open":4234,"high":4235,"low":4236,"close":4237},778.54,778.8,775.43,776.34,{"symbol":4117,"time":174,"open":4239,"high":4240,"low":4241,"close":4242},774.87,779.37,774.11,777.88,{"symbol":4117,"time":180,"open":4244,"high":4245,"low":4246,"close":4247},774.71,774.9,771.28,772.49,{"symbol":4117,"time":186,"open":4249,"high":4250,"low":4251,"close":4252},774.53,774.61,769.2,770.56,{"symbol":4117,"time":192,"open":4254,"high":4255,"low":4256,"close":4257},772.6,775.05,771.62,773.03,{"symbol":4117,"time":198,"open":4259,"high":4260,"low":4261,"close":4262},771.02,773.92,769.61,773.26,{"symbol":4117,"time":204,"open":4264,"high":4265,"low":4266,"close":4267},770.21,771.82,767.46,768.56,{"symbol":4117,"time":210,"open":4269,"high":4270,"low":4271,"close":4272},775.85,776.85,769.51,769.79,{"symbol":4117,"time":216,"open":4274,"high":4275,"low":4276,"close":4277},760.63,773.41,760.52,771.33,{"symbol":4117,"time":222,"open":4279,"high":4280,"low":4281,"close":4282},749.44,758.58,748.8,757.67,{"symbol":4117,"time":228,"open":4284,"high":4285,"low":4286,"close":4287},744.68,748.9,737.68,747.03,{"symbol":4117,"time":234,"open":4289,"high":4290,"low":4291,"close":4292},736.05,742.45,734.59,741.69,{"symbol":4117,"time":239,"open":4294,"high":4295,"low":4296,"close":4297},739.97,742.68,729.1,729.46,{"symbol":4117,"time":245,"open":4299,"high":4300,"low":4301,"close":4302},739.19,742.79,735.98,740.86,{"symbol":4117,"time":251,"open":4304,"high":4305,"low":4306,"close":4307},744.91,745.53,735.87,739.09,{"symbol":4117,"time":256,"open":4309,"high":4310,"low":4311,"close":4312},738.51,743.72,737.29,738.93,{"symbol":4117,"time":262,"open":4314,"high":4315,"low":4316,"close":4317},739.37,742.56,735.21,738.18,{"symbol":4117,"time":267,"open":4319,"high":4320,"low":4321,"close":4322},746.62,750.02,746.37,747.41,{"symbol":4117,"time":272,"open":4324,"high":4325,"low":4326,"close":4327},746.29,749.04,744.18,748.28,{"symbol":4117,"time":278,"open":4329,"high":4330,"low":4331,"close":4332},747.06,748.73,741.51,742.09,{"symbol":4117,"time":283,"open":4334,"high":4335,"low":4336,"close":4337},742.08,747.29,740.8,743.29,{"symbol":4117,"time":289,"open":4339,"high":4340,"low":4341,"close":4342},752.76,754.57,747.88,750.72,{"symbol":4117,"time":295,"open":4344,"high":4345,"low":4346,"close":4347},754.24,755.58,750.2,754.81,{"symbol":4117,"time":301,"open":4349,"high":4350,"low":4351,"close":4352},750.91,753.34,748.66,751.83,{"symbol":4117,"time":306,"open":4354,"high":4355,"low":4356,"close":4357},752.47,753.91,748,749.17,{"symbol":4117,"time":312,"open":4359,"high":4360,"low":4361,"close":4362},752.05,755.42,748.1,754.95,{"symbol":4117,"time":318,"open":4364,"high":4365,"low":4366,"close":4367},747.35,751.97,745.59,751.71,{"symbol":4117,"time":324,"open":4369,"high":4370,"low":4371,"close":4372},743.16,746.15,739.51,745.4,{"symbol":4117,"time":330,"open":4374,"high":4375,"low":4376,"close":4377},750.22,750.96,745.21,747.71,{"symbol":4117,"time":336,"open":4379,"high":4380,"low":4322,"close":4381},748.74,752.41,751.28,{"symbol":4117,"time":342,"open":4383,"high":4384,"low":4385,"close":4386},747.4,751.31,740.03,744.78,{"symbol":4117,"time":348,"open":4388,"high":4279,"low":4389,"close":4390},745,742.38,745.76,{"symbol":4117,"time":354,"open":4392,"high":4393,"low":4394,"close":4395},741.29,748.02,740.89,746.77,{"symbol":4117,"time":358,"open":4397,"high":4398,"low":4399,"close":4400},736.53,741.56,732.09,741,{"symbol":4117,"time":364,"open":4402,"high":4397,"low":4403,"close":4404},728.95,716.58,728.99,{"symbol":4117,"time":370,"open":4406,"high":4314,"low":4407,"close":4408},738.91,729.6,734.3,{"symbol":4117,"time":376,"open":4410,"high":4411,"low":4412,"close":4413},735.17,739.95,730.84,733.24,{"symbol":4117,"time":382,"open":4415,"high":4416,"low":4417,"close":4418},733.81,739.63,732.3,733.58,{"symbol":4117,"time":388,"open":4420,"high":4421,"low":4422,"close":4423},747.7,750.18,743.13,744.39,{"symbol":4117,"time":394,"open":4425,"high":4426,"low":4427,"close":4428},747.76,748.23,743.86,746.74,{"symbol":4117,"time":400,"open":4430,"high":4431,"low":4432,"close":4433},751.29,752.15,739.22,740.96,{"symbol":4117,"time":406,"open":4435,"high":4436,"low":4437,"close":4438},754.55,755.44,749.88,750.33,{"symbol":4117,"time":412,"open":4440,"high":4441,"low":4442,"close":4443},751.85,756.68,751.76,754.83,{"symbol":4117,"time":418,"open":4445,"high":4446,"low":4447,"close":4448},740.71,744.44,735.03,741.75,{"symbol":4117,"time":424,"open":4450,"high":4451,"low":4452,"close":4453},728.76,740,724.41,737.76,{"symbol":4117,"time":430,"open":4455,"high":4456,"low":4457,"close":4458},733.39,738.38,725.33,725.43,{"symbol":4117,"time":436,"open":4460,"high":4461,"low":4462,"close":4463},743.63,746.9,722.59,737.05,{"symbol":4117,"time":442,"open":4465,"high":4466,"low":4467,"close":4432},743.36,745.34,738.19,{"symbol":4117,"time":448,"open":4469,"high":4470,"low":4471,"close":4472},752.31,752.82,735.53,737.55,{"symbol":4117,"time":454,"open":4474,"high":4475,"low":4476,"close":4477},752.1,758.31,751.47,757.09,{"symbol":4117,"time":459,"open":4479,"high":4480,"low":4481,"close":4344},758.15,758.8,753.57,{"symbol":4117,"time":465,"open":4483,"high":4484,"low":4485,"close":4486},757.03,760.4,756.75,759.57,{"symbol":4117,"time":470,"open":4488,"high":4489,"low":4490,"close":4491},755.36,760.28,754.69,758.54,{"symbol":4117,"time":476,"open":4493,"high":4494,"low":4490,"close":4495},755.9,758.08,756.48,{"symbol":4117,"time":482,"open":4497,"high":4498,"low":4499,"close":4500},750.25,755.15,749.23,754.6,{"symbol":4117,"time":487,"open":4502,"high":4503,"low":4504,"close":4505},750.88,751.38,748.22,750.46,{"symbol":4117,"time":493,"open":4507,"high":4508,"low":4509,"close":4510},750.01,752.13,748.37,750.59,{"symbol":4117,"time":499,"open":4512,"high":4513,"low":4514,"close":4515},746.24,748.94,744.48,745.64,{"symbol":4117,"time":504,"open":4517,"high":4518,"low":4519,"close":4520},738.64,744.87,737.03,742.72,{"symbol":4117,"time":509,"open":4522,"high":4523,"low":4524,"close":4525},735.71,741.87,733.89,741.25,{"symbol":4117,"time":514,"open":4527,"high":4528,"low":4529,"close":4530},734.78,737.65,731.53,733.73,{"symbol":4117,"time":519,"open":4532,"high":4533,"low":4455,"close":4534},739.83,741.42,738.65,{"symbol":4117,"time":525,"open":4536,"high":4537,"low":4538,"close":4539},741.79,743.46,737.96,739.17,{"symbol":4117,"time":531,"open":4541,"high":4542,"low":4543,"close":4544},743.65,749.53,743.56,748.17,{"symbol":4117,"time":537,"open":4546,"high":4547,"low":4548,"close":4549},738.47,743.91,735.47,742.31,{"symbol":4117,"time":543,"open":4551,"high":4552,"low":4553,"close":4317},736.89,738.84,731.83,{"symbol":4117,"time":549,"open":4555,"high":4556,"low":4555,"close":4557},736.45,740.79,739.3,{"symbol":4117,"time":554,"open":4559,"high":4560,"low":4561,"close":4562},734.93,738.08,734.57,737.62,{"symbol":4117,"time":560,"open":4564,"high":4565,"low":4566,"close":4567},735.05,736.13,729.75,731.58,{"symbol":4117,"time":566,"open":4569,"high":4291,"low":4570,"close":4571},728.16,727.82,733.83,{"symbol":4117,"time":572,"open":4573,"high":4574,"low":4575,"close":4576},721.77,725.04,721.49,723.77,{"symbol":4117,"time":577,"open":4578,"high":4579,"low":4580,"close":4581},720.07,722.12,714.99,718.01,{"symbol":4117,"time":583,"open":4583,"high":4584,"low":4585,"close":4586},721.25,724.87,720.47,720.65,{"symbol":4117,"time":589,"open":4588,"high":4589,"low":4590,"close":4591},714.63,719.79,710.45,718.66,{"symbol":4117,"time":595,"open":4593,"high":4594,"low":4595,"close":4596},711,712.2,708.37,711.58,{"symbol":4117,"time":600,"open":4598,"high":4599,"low":4600,"close":4601},711.82,712.88,709.25,711.69,{"symbol":4117,"time":606,"open":4603,"high":4604,"low":4605,"close":4606},713.17,715.63,712.3,715.17,{"symbol":4117,"time":612,"open":4608,"high":4609,"low":4610,"close":4611},710.75,714.47,709.01,713.94,{"symbol":4117,"time":617,"open":4613,"high":4614,"low":4615,"close":4616},709.5,712.36,702.28,708.45,{"symbol":4117,"time":623,"open":4618,"high":4619,"low":4620,"close":4621},709.15,711.45,708.22,711.21,{"symbol":4117,"time":629,"open":4623,"high":4624,"low":4625,"close":4626},710.28,711.28,702.64,704.08,{"symbol":4117,"time":635,"open":4628,"high":4629,"low":4630,"close":4631},708.78,709.91,706.14,708.72,{"symbol":4117,"time":641,"open":4630,"high":4633,"low":4634,"close":4635},712.39,705.76,710.14,{"symbol":4117,"time":647,"open":4637,"high":4638,"low":4639,"close":4640},701.06,702.78,698.53,701.66,{"symbol":4117,"time":653,"open":4642,"high":4643,"low":4644,"close":4645},695.26,700.28,694.2,699.94,{"symbol":4117,"time":659,"open":4647,"high":4648,"low":4649,"close":4650},687.69,694.58,687.66,694.46,{"symbol":4117,"time":665,"open":4652,"high":4653,"low":4654,"close":4655},677.41,686.3,676.58,686.1,{"symbol":4117,"time":671,"open":4657,"high":4658,"low":4659,"close":4660},681.32,682.03,678.45,679.46,{"symbol":4117,"time":677,"open":4662,"high":4663,"low":4664,"close":4665},674.84,681.16,673.77,679.91,{"symbol":4117,"time":683,"open":4667,"high":4668,"low":4669,"close":4670},676.39,677.08,671.46,676.01,{"symbol":4117,"time":689,"open":4672,"high":4673,"low":4674,"close":4675},656.65,659.61,651.06,659.22,{"symbol":4117,"time":694,"open":4677,"high":4678,"low":4679,"close":4680},655.86,659.72,655.52,658.93,{"symbol":4117,"time":700,"open":4682,"high":4683,"low":4684,"close":4685},646.42,658.2,645.11,655.83,{"symbol":4117,"time":706,"open":4687,"high":4688,"low":4689,"close":4690},653.9,658.52,653,655.24,{"symbol":4117,"time":712,"open":4692,"high":4693,"low":4694,"close":4695},638.94,651.54,637.98,650.34,{"symbol":4117,"time":718,"open":4697,"high":4698,"low":4699,"close":4700},640.11,640.37,629.28,631.97,{"symbol":4117,"time":724,"open":4702,"high":4703,"low":4704,"close":4705},642.5,642.66,633.11,634.09,{"symbol":4117,"time":730,"open":4707,"high":4708,"low":4709,"close":4710},652.06,654.85,644.82,645.09,{"symbol":4117,"time":736,"open":4712,"high":4713,"low":4714,"close":4715},658.67,660.89,654.24,656.82,{"symbol":4117,"time":742,"open":4717,"high":4718,"low":4719,"close":4720},651.32,657.03,649.88,653.18,{"symbol":4117,"time":747,"open":4722,"high":4723,"low":4724,"close":4725},658.07,662.62,653.94,655.38,{"symbol":4117,"time":753,"open":4727,"high":4728,"low":4729,"close":4730},656.51,656.69,644.72,648.57,{"symbol":4117,"time":759,"open":4732,"high":4733,"low":4734,"close":4735},656.97,662.98,655.17,659.8,{"symbol":4117,"time":765,"open":4737,"high":4738,"low":4739,"close":4740},668.36,669.72,661.19,661.43,{"symbol":4117,"time":771,"open":4742,"high":4743,"low":4744,"close":4745},672.39,674.44,669.7,670.79,{"symbol":4117,"time":777,"open":4747,"high":4748,"low":4749,"close":4750},668.38,672.07,667.12,669.03,{"symbol":4117,"time":782,"open":4752,"high":4753,"low":4754,"close":4755},669.27,672.34,661.36,662.29,{"symbol":4117,"time":788,"open":4757,"high":4758,"low":4759,"close":4760},671.16,671.65,665.87,666.06,{"symbol":4117,"time":793,"open":4762,"high":4763,"low":4764,"close":4765},677.58,680.08,673.34,676.33,{"symbol":4117,"time":799,"open":4767,"high":4768,"low":4769,"close":4770},677.72,683.36,674.76,677.18,{"symbol":4117,"time":805,"open":4772,"high":4773,"low":4774,"close":4775},666.39,679.92,662.39,678.27,{"symbol":4117,"time":811,"open":4777,"high":4778,"low":4779,"close":4780},673.41,676.11,669.76,672.38,{"symbol":4117,"time":816,"open":4782,"high":4783,"low":4784,"close":4785},682.08,685.53,675.61,681.31,{"symbol":4117,"time":822,"open":4787,"high":4788,"low":4789,"close":4790},681.63,687.09,679.62,685.13,{"symbol":4117,"time":827,"open":4792,"high":4793,"low":4794,"close":4795},675.06,682.61,669.66,680.33,{"symbol":4117,"time":833,"open":4797,"high":4798,"low":4799,"close":4800},678.7,688.62,678.02,686.38,{"symbol":4117,"time":839,"open":4802,"high":4803,"low":4804,"close":4805},683.09,686.86,681.64,685.99,{"symbol":4117,"time":845,"open":4807,"high":4808,"low":4809,"close":4810},693.28,693.3,684.35,689.3,{"symbol":4117,"time":851,"open":4812,"high":4813,"low":4814,"close":4815},690.18,693.68,690.1,693.15,{"symbol":4117,"time":856,"open":4817,"high":4818,"low":4819,"close":4820},681.9,688.35,680,687.35,{"symbol":4117,"time":862,"open":4822,"high":4823,"low":4824,"close":4825},687.83,690,680.37,682.39,{"symbol":4117,"time":867,"open":4827,"high":4828,"low":4829,"close":4830},682.32,690.06,681.73,689.43,{"symbol":4117,"time":873,"open":4832,"high":4833,"low":4834,"close":4835},683.84,686.18,681.55,684.48,{"symbol":4117,"time":878,"open":4837,"high":4838,"low":4839,"close":4840},684.02,689.15,682.83,686.29,{"symbol":4117,"time":884,"open":4842,"high":4843,"low":4844,"close":4845},680.14,684.94,675.78,682.85,{"symbol":4117,"time":890,"open":4847,"high":4848,"low":4849,"close":4850},681.69,686.28,677.52,681.75,{"symbol":4117,"time":896,"open":4852,"high":4853,"low":4824,"close":4854},694.24,695.35,681.27,{"symbol":4117,"time":902,"open":4856,"high":4857,"low":4858,"close":4859},696.39,697.14,689.18,691.96,{"symbol":4117,"time":907,"open":4861,"high":4862,"low":4863,"close":4864},694.95,696.54,691.66,692.12,{"symbol":4117,"time":912,"open":4866,"high":4867,"low":4868,"close":4869},689.42,695.87,688.34,693.95,{"symbol":4117,"time":918,"open":4871,"high":4872,"low":4873,"close":4874},681.46,692.31,680.85,690.62,{"symbol":4117,"time":922,"open":4876,"high":4877,"low":4878,"close":4879},680.94,683.69,675.79,677.62,{"symbol":4117,"time":928,"open":4881,"high":4882,"low":4883,"close":4884},690.35,691.45,681.76,686.19,{"symbol":4117,"time":934,"open":4886,"high":4887,"low":4888,"close":4889},696.21,696.96,684.03,689.53,{"symbol":4117,"time":940,"open":4891,"high":4892,"low":4866,"close":4893},689.58,696.93,695.41,{"symbol":4117,"time":946,"open":4895,"high":4896,"low":4897,"close":4898},691.79,694.21,687.12,691.97,{"symbol":4117,"time":951,"open":4856,"high":4900,"low":4901,"close":4902},697.06,684.83,694.04,{"symbol":4117,"time":955,"open":4904,"high":4905,"low":4906,"close":4907},697.05,697.84,693.94,695.42,{"symbol":4117,"time":961,"open":4909,"high":4910,"low":4911,"close":4912},694.18,696.53,693.57,695.49,{"symbol":4117,"time":966,"open":4914,"high":4915,"low":4916,"close":4917},690.49,694.13,689.92,692.73,{"symbol":4117,"time":970,"open":4919,"high":4920,"low":4921,"close":4922},688.15,690.96,687.16,689.23,{"symbol":4117,"time":976,"open":4924,"high":4925,"low":4926,"close":4927},689.85,691.13,686.92,688.98,{"symbol":4117,"time":982,"open":4929,"high":4930,"low":4931,"close":4932},679.65,688.74,678.13,685.4,{"symbol":4117,"time":987,"open":4934,"high":4935,"low":4936,"close":4762},681.49,684.77,676.57,{"symbol":4117,"time":993,"open":4938,"high":4939,"low":4814,"close":4863},693.66,694.25,{"symbol":4117,"time":999,"open":4941,"high":4942,"low":4943,"close":4944},694.57,695.45,691.25,692.24,{"symbol":4117,"time":1005,"open":4946,"high":4947,"low":4948,"close":4949},691,691.72,686.04,690.36,{"symbol":4117,"time":1010,"open":4912,"high":4951,"low":4952,"close":4953},696.09,691.35,693.77,{"symbol":4117,"time":1015,"open":4955,"high":4951,"low":4956,"close":4957},690.68,690.63,695.16,{"symbol":4117,"time":1020,"open":4956,"high":4959,"low":4858,"close":4960},695.31,694.07,{"symbol":4117,"time":1026,"open":4962,"high":4874,"low":4963,"close":4964},688.82,687.49,689.51,{"symbol":4117,"time":1032,"open":4966,"high":4967,"low":4968,"close":4891},692.19,693.96,689.32,{"symbol":4117,"time":1037,"open":4970,"high":4971,"low":4972,"close":4973},687.93,692.32,687.78,691.81,{"symbol":4117,"time":1043,"open":4975,"high":4830,"low":4800,"close":4976},686.54,687.72,{"symbol":4117,"time":1049,"open":4978,"high":4979,"low":4980,"close":4981},685.71,686.87,679.82,683.17,{"symbol":4117,"time":1055,"open":4983,"high":4984,"low":4985,"close":4986},687.14,687.36,681.71,681.92,{"symbol":4117,"time":1060,"open":4988,"high":4989,"low":4990,"close":4991},687.45,688.56,686.58,687.01,{"symbol":4117,"time":1065,"open":4993,"high":4994,"low":4995,"close":4996},687.54,689.2,686.07,687.85,{"symbol":4117,"time":1070,"open":4998,"high":4863,"low":4999,"close":5000},690.64,689.27,690.31,{"symbol":4117,"time":1075,"open":5002,"high":5003,"low":5004,"close":5005},687.95,690.83,687.8,690.38,{"symbol":4117,"time":1080,"open":5007,"high":5008,"low":5009,"close":5010},683.92,688.2,683.87,687.96,{"symbol":4117,"time":1086,"open":5012,"high":5013,"low":5014,"close":4901},683.94,685.36,680.59,{"symbol":4117,"time":1092,"open":5016,"high":5017,"low":5018,"close":5014},676.59,681.09,676.47,{"symbol":4117,"time":1097,"open":5020,"high":5021,"low":5022,"close":5018},677.6,680.74,674.9,{"symbol":4117,"time":1103,"open":5024,"high":5025,"low":5026,"close":5027},679.89,680.44,671.2,671.4,{"symbol":4117,"time":1109,"open":5029,"high":5030,"low":5031,"close":5032},679.23,681.08,674.98,678.87,{"symbol":4117,"time":1115,"open":5034,"high":5035,"low":5036,"close":5037},685.74,685.76,679.25,680.73,{"symbol":4117,"time":1120,"open":5039,"high":5040,"low":5041,"close":4883},688.17,688.88,679.17,{"symbol":4117,"time":1126,"open":5043,"high":5044,"low":5045,"close":5046},685.14,689.25,682.17,689.17,{"symbol":4117,"time":1131,"open":5048,"high":5049,"low":4785,"close":5050},682.56,688.97,687.57,{"symbol":4117,"time":1137,"open":5052,"high":5053,"low":5054,"close":5055},683.15,685.39,682.59,683.04,{"symbol":4117,"time":1143,"open":5057,"high":5058,"low":5059,"close":5060},686.59,686.64,681.57,683.63,{"symbol":4117,"time":1149,"open":5062,"high":5063,"low":5064,"close":5065},685.47,688.39,684.58,685.69,{"symbol":4117,"time":1155,"open":5067,"high":5068,"low":5069,"close":5070},685.3,685.37,681.34,684.39,{"symbol":4117,"time":1161,"open":5072,"high":5073,"low":5074,"close":5075},680.57,684.91,679.69,683.89,{"symbol":4117,"time":1167,"open":4986,"high":5077,"low":5078,"close":5079},683.82,679.33,681.53,{"symbol":4117,"time":1173,"open":5081,"high":5082,"low":5083,"close":5084},678.81,682.99,678.74,680.27,{"symbol":4117,"time":1179,"open":5086,"high":5087,"low":5088,"close":5089},680.86,683.67,680.5,683.39,{"symbol":4117,"time":1185,"open":5091,"high":5092,"low":5093,"close":5094},677.63,681.7,676.72,679.68,{"symbol":4117,"time":1190,"open":5096,"high":5097,"low":5098,"close":5099},668.63,676.21,664.48,675.02,{"symbol":4117,"time":1196,"open":5101,"high":5102,"low":5103,"close":5104},662.69,670.06,661.59,668.73,{"symbol":4117,"time":1202,"open":5106,"high":5107,"low":5108,"close":5109},655.05,664.55,650.85,659.03,{"symbol":4117,"time":1207,"open":5111,"high":5112,"low":5113,"close":5114},672.91,675.56,651.89,652.53,{"symbol":4117,"time":1212,"open":5116,"high":5117,"low":5118,"close":5119},660.78,667.34,658.75,662.63,{"symbol":4117,"time":1218,"open":5121,"high":5122,"low":4677,"close":5123},662.1,665.12,660.08,{"symbol":4117,"time":1224,"open":4744,"high":5125,"low":5126,"close":5127},673.71,662.17,665.67,{"symbol":4117,"time":1229,"open":5129,"high":5130,"low":5131,"close":5132},665.38,675.66,663.27,671.93,{"symbol":4117,"time":1235,"open":5088,"high":5086,"low":5134,"close":5135},670.52,672.04,{"symbol":4117,"time":1241,"open":5137,"high":5138,"low":5139,"close":5140},684.79,684.96,680.95,683.38,{"symbol":4117,"time":1247,"open":5142,"high":5143,"low":5144,"close":5145},679.95,683.57,678.73,683,{"symbol":4117,"time":1253,"open":5147,"high":5148,"low":5149,"close":5150},677.24,682.18,675.03,681.44,{"symbol":4117,"time":1259,"open":5152,"high":5153,"low":5154,"close":5155},667.91,671.08,661.21,670.97,{"symbol":4117,"time":1265,"open":5018,"high":5157,"low":5158,"close":5159},677.38,668.72,670.31,{"symbol":4117,"time":1271,"open":5031,"high":5086,"low":5161,"close":4762},674.17,{"symbol":4117,"time":1276,"open":4778,"high":5163,"low":5164,"close":5165},679.96,674.58,675.24,{"symbol":4117,"time":1282,"open":5167,"high":5168,"low":5169,"close":5170},685.67,685.8,679.94,683.34,{"symbol":4117,"time":1286,"open":5172,"high":5173,"low":5174,"close":5175},685.04,685.08,679.24,682.06,{"symbol":4117,"time":1291,"open":5177,"high":5178,"low":5179,"close":5179},683.9,685.94,679.83,{"symbol":4117,"time":1297,"open":5181,"high":5182,"low":5183,"close":5184},688.72,689.7,682.87,687.39,{"symbol":4117,"time":1301,"open":5186,"high":5187,"low":4901,"close":5188},687.05,688.91,687.06,{"symbol":4117,"time":1307,"open":5190,"high":5191,"low":5192,"close":5193},682.73,685.54,682.12,685.24,{"symbol":4117,"time":1313,"open":5195,"high":5196,"low":5197,"close":5198},676.46,678.47,675.65,677.25,{"symbol":4117,"time":1318,"open":5200,"high":5201,"low":5202,"close":5203},668.12,672.71,667.8,671.76,{"symbol":4117,"time":1323,"open":5205,"high":5205,"low":5206,"close":5202},672,663.3,{"symbol":4117,"time":1329,"open":5208,"high":5209,"low":5210,"close":5211},671.44,672.99,669.98,671.29,{"symbol":4117,"time":1334,"open":5213,"high":5214,"low":5215,"close":5216},667.32,672.21,667.27,671.3,{"symbol":4117,"time":1340,"open":5218,"high":5219,"low":5220,"close":5221},659.5,665.76,658.14,664.39,{"symbol":4117,"time":1346,"open":5223,"high":5224,"low":5225,"close":5226},666.82,668.71,657.11,660.64,{"symbol":4117,"time":1352,"open":5223,"high":5228,"low":4680,"close":5229},670.23,665.17,{"symbol":4117,"time":1357,"open":5231,"high":5232,"low":5233,"close":5234},657.17,665.83,653.17,662.23,{"symbol":4117,"time":1363,"open":5236,"high":5237,"low":5238,"close":5239},660.65,665.13,659.77,663.04,{"symbol":4117,"time":1368,"open":5241,"high":5242,"low":5243,"close":5244},672.13,673.95,652.84,653.02,{"symbol":4117,"time":1374,"open":5246,"high":5247,"low":5248,"close":4757},673.53,673.94,669.21,{"symbol":4117,"time":1379,"open":5250,"high":5251,"low":5252,"close":5253},670.25,673.21,669.42,673.11,{"symbol":4117,"time":1384,"open":5255,"high":5209,"low":5256,"close":5257},672.54,667.67,669.12,{"symbol":4117,"time":1390,"open":5259,"high":5260,"low":5261,"close":5262},671.62,672.51,669.46,671.61,{"symbol":4117,"time":1396,"open":5264,"high":5265,"low":5266,"close":5248},669.99,672.68,668.16,{"symbol":4117,"time":1402,"open":5268,"high":5269,"low":5270,"close":5271},670.45,670.57,666.78,669.22,{"symbol":4117,"time":1408,"open":5273,"high":5274,"low":5275,"close":5276},663.17,669.37,663.06,668.45,{"symbol":4117,"time":1414,"open":5278,"high":5279,"low":5280,"close":5281},662.93,666.65,661.61,666.18,{"symbol":4117,"time":1419,"open":5283,"high":5284,"low":5285,"close":5286},664.36,665.28,661.86,663.68,{"symbol":4117,"time":1424,"open":5288,"high":5289,"low":5290,"close":5291},659.51,662.37,657.88,661.82,{"symbol":4117,"time":1429,"open":5293,"high":5294,"low":5295,"close":5296},657.94,659.41,654.41,658.05,{"symbol":4117,"time":1434,"open":5298,"high":5299,"low":5300,"close":5301},664.51,664.61,659.67,661.1,{"symbol":4117,"time":1439,"open":5303,"high":5117,"low":5304,"close":5305},666.72,661.98,663.21,{"symbol":4117,"time":1444,"open":5307,"high":5308,"low":5126,"close":5309},662.2,667.29,666.84,{"symbol":4117,"time":1449,"open":5311,"high":5107,"low":5312,"close":5313},662.33,660.37,663.7,{"symbol":4117,"time":1454,"open":5315,"high":5316,"low":5317,"close":5318},661.89,664.89,660.27,662.26,{"symbol":4117,"time":1460,"open":5320,"high":5321,"low":5322,"close":5323},660.01,661.72,654.3,659.18,{"symbol":4117,"time":1466,"open":5325,"high":5326,"low":5327,"close":5328},661.47,661.78,659.21,660,{"symbol":4117,"time":1472,"open":5330,"high":5331,"low":5332,"close":5333},659.64,661.04,659.34,660.91,{"symbol":4117,"time":1478,"open":5335,"high":5336,"low":5337,"close":5338},657.6,659.11,656.9,657.41,{"symbol":4117,"time":1484,"open":5340,"high":5341,"low":5342,"close":5343},654.18,658.33,653.59,657.63,{"symbol":4117,"time":1490,"open":5345,"high":5346,"low":5347,"close":5348},653.62,654.55,650.63,652.21,{"symbol":4117,"time":1495,"open":5350,"high":5351,"low":5352,"close":5353},648.97,650.86,647.22,650.33,{"symbol":4117,"time":1501,"open":5355,"high":5356,"low":5357,"close":5358},648.62,649.84,647.23,648.83,{"symbol":4117,"time":1507,"open":5360,"high":5348,"low":5361,"close":5362},651.48,643.33,647.24,{"symbol":4117,"time":1513,"open":5364,"high":5365,"low":5366,"close":5367},644.42,649.15,643.51,649.12,{"symbol":4117,"time":1518,"open":5369,"high":5370,"low":5371,"close":5372},642.67,644.21,640.46,643.74,{"symbol":4117,"time":1523,"open":5374,"high":5375,"low":5376,"close":5377},637.5,640.49,634.92,640.27,{"symbol":4117,"time":1528,"open":5379,"high":5380,"low":5381,"close":5382},647.47,647.84,643.14,645.05,{"symbol":4117,"time":1534,"open":5362,"high":5384,"low":5385,"close":5386},649.48,645.34,648.92,{"symbol":4117,"time":1540,"open":5388,"high":5389,"low":5364,"close":5390},644.57,647.37,646.63,[5392,5396,5400,5402,5404,5407,5409,5410,5412,5414,5416,5418,5420,5422,5425,5427,5429,5431,5434,5436,5439,5441,5444,5446,5448,5450,5452,5454,5455,5457,5459,5461,5463,5465,5467,5469,5471,5472,5474,5476,5478,5479,5481,5483,5484],{"time":32,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5394,"datetime":5395},"BULLISH","MACD","2026-09-17 00:00:00",{"time":156,"symbol":5,"current_signal":5397,"signal_change":23,"signal_type":5398,"trading_system":5394,"datetime":5399},"False","BEARISH","2026-08-18 00:00:00",{"time":204,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5394,"datetime":5401},"2026-08-06 00:00:00",{"time":228,"symbol":5,"current_signal":5397,"signal_change":23,"signal_type":5398,"trading_system":5394,"datetime":5403},"2026-07-31 00:00:00",{"time":234,"symbol":5,"current_signal":5397,"signal_change":23,"signal_type":5398,"trading_system":5405,"datetime":5406},"CCI","2026-07-30 00:00:00",{"time":262,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5405,"datetime":5408},"2026-07-23 00:00:00",{"time":262,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5394,"datetime":5408},{"time":289,"symbol":5,"current_signal":5397,"signal_change":23,"signal_type":5398,"trading_system":5394,"datetime":5411},"2026-07-16 00:00:00",{"time":342,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5394,"datetime":5413},"2026-07-02 00:00:00",{"time":388,"symbol":5,"current_signal":5397,"signal_change":23,"signal_type":5398,"trading_system":5394,"datetime":5415},"2026-06-22 00:00:00",{"time":394,"symbol":5,"current_signal":5397,"signal_change":23,"signal_type":5398,"trading_system":5405,"datetime":5417},"2026-06-18 00:00:00",{"time":400,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5405,"datetime":5419},"2026-06-17 00:00:00",{"time":442,"symbol":5,"current_signal":5397,"signal_change":23,"signal_type":5398,"trading_system":5405,"datetime":5421},"2026-06-08 00:00:00",{"time":454,"symbol":5,"current_signal":5397,"signal_change":23,"signal_type":5398,"trading_system":5423,"datetime":5424},"ADX","2026-06-04 00:00:00",{"time":476,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5405,"datetime":5426},"2026-05-29 00:00:00",{"time":493,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5423,"datetime":5428},"2026-05-26 00:00:00",{"time":531,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5394,"datetime":5430},"2026-05-14 00:00:00",{"time":623,"symbol":5,"current_signal":5397,"signal_change":23,"signal_type":5398,"trading_system":5432,"datetime":5433},"BollingerBands","2026-04-22 00:00:00",{"time":641,"symbol":5,"current_signal":5397,"signal_change":23,"signal_type":5398,"trading_system":5394,"datetime":5435},"2026-04-17 00:00:00",{"time":659,"symbol":5,"current_signal":5397,"signal_change":23,"signal_type":5398,"trading_system":5437,"datetime":5438},"MA","2026-04-14 00:00:00",{"time":683,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5394,"datetime":5440},"2026-04-08 00:00:00",{"time":718,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5442,"datetime":5443},"RSI","2026-03-30 00:00:00",{"time":747,"symbol":5,"current_signal":5397,"signal_change":23,"signal_type":5398,"trading_system":5405,"datetime":5445},"2026-03-23 00:00:00",{"time":799,"symbol":5,"current_signal":5397,"signal_change":23,"signal_type":5398,"trading_system":5394,"datetime":5447},"2026-03-10 00:00:00",{"time":833,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5394,"datetime":5449},"2026-03-02 00:00:00",{"time":902,"symbol":5,"current_signal":5397,"signal_change":23,"signal_type":5398,"trading_system":5423,"datetime":5451},"2026-02-11 00:00:00",{"time":946,"symbol":5,"current_signal":5397,"signal_change":23,"signal_type":5398,"trading_system":5394,"datetime":5453},"2026-01-30 00:00:00",{"time":946,"symbol":5,"current_signal":5397,"signal_change":23,"signal_type":5398,"trading_system":5442,"datetime":5453},{"time":1055,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5437,"datetime":5456},"2025-12-31 00:00:00",{"time":1086,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5432,"datetime":5458},"2025-12-22 00:00:00",{"time":1120,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5423,"datetime":5460},"2025-12-12 00:00:00",{"time":1126,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5405,"datetime":5462},"2025-12-11 00:00:00",{"time":1143,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5394,"datetime":5464},"2025-12-08 00:00:00",{"time":1155,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5442,"datetime":5466},"2025-12-04 00:00:00",{"time":1202,"symbol":5,"current_signal":5397,"signal_change":23,"signal_type":5398,"trading_system":5432,"datetime":5468},"2025-11-21 00:00:00",{"time":1212,"symbol":5,"current_signal":5397,"signal_change":23,"signal_type":5398,"trading_system":5423,"datetime":5470},"2025-11-19 00:00:00",{"time":1212,"symbol":5,"current_signal":5397,"signal_change":23,"signal_type":5398,"trading_system":5437,"datetime":5470},{"time":1218,"symbol":5,"current_signal":5397,"signal_change":23,"signal_type":5398,"trading_system":5405,"datetime":5473},"2025-11-18 00:00:00",{"time":1224,"symbol":5,"current_signal":5397,"signal_change":23,"signal_type":5398,"trading_system":5394,"datetime":5475},"2025-11-17 00:00:00",{"time":1253,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5405,"datetime":5477},"2025-11-10 00:00:00",{"time":1253,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5394,"datetime":5477},{"time":1318,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5393,"trading_system":5423,"datetime":5480},"2025-10-23 00:00:00",{"time":1340,"symbol":5,"current_signal":5397,"signal_change":23,"signal_type":5398,"trading_system":5423,"datetime":5482},"2025-10-17 00:00:00",{"time":1340,"symbol":5,"current_signal":5397,"signal_change":23,"signal_type":5398,"trading_system":5405,"datetime":5482},{"time":1368,"symbol":5,"current_signal":5397,"signal_change":23,"signal_type":5398,"trading_system":5394,"datetime":5485},"2025-10-10 00:00:00",[5487,5493,5498,5504,5509,5514,5518,5524,5529,5534,5539,5544,5549,5554,5559,5564,5569,5574,5579,5584,5589,5594,5599,5604,5609,5614,5619,5624,5629,5634,5639,5644,5649,5654,5659,5664,5669,5674,5679,5684,5689,5694,5699,5704,5709,5714,5720,5726,5733,5738,5743,5749,5755,5761,5767,5773,5778,5784,5790,5796,5801,5805,5811,5817,5823,5829,5835,5841,5847,5853,5859,5865,5871,5877,5883,5889,5895,5901,5907,5913,5919,5924,5930,5936,5942,5948,5954,5960,5966,5972],{"symbol":5,"form":5488,"filingdate":788,"primarydocument":5489,"accessionnumber":5490,"filing_url":5491,"sec_url":5492},"8-K","hrs-20260306.htm","0000202058-26-000022","https://www.sec.gov/Archives/edgar/data/202058/000020205826000022/hrs-20260306.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205826000022/0000202058-26-000022-index.htm",{"symbol":5,"form":5488,"filingdate":833,"primarydocument":5494,"accessionnumber":5495,"filing_url":5496,"sec_url":5497},"hrs-20260226.htm","0000202058-26-000020","https://www.sec.gov/Archives/edgar/data/202058/000020205826000020/hrs-20260226.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205826000020/0000202058-26-000020-index.htm",{"symbol":5,"form":5499,"filingdate":896,"primarydocument":5500,"accessionnumber":5501,"filing_url":5502,"sec_url":5503},"10-K","hrs-20260102.htm","0000202058-26-000015","https://www.sec.gov/Archives/edgar/data/202058/000020205826000015/hrs-20260102.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205826000015/0000202058-26-000015-index.htm",{"symbol":5,"form":5488,"filingdate":918,"primarydocument":5505,"accessionnumber":5506,"filing_url":5507,"sec_url":5508},"hrs-20260204.htm","0000202058-26-000010","https://www.sec.gov/Archives/edgar/data/202058/000020205826000010/hrs-20260204.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205826000010/0000202058-26-000010-index.htm",{"symbol":5,"form":5488,"filingdate":951,"primarydocument":5510,"accessionnumber":5511,"filing_url":5512,"sec_url":5513},"hrs-20260129.htm","0000202058-26-000008","https://www.sec.gov/Archives/edgar/data/202058/000020205826000008/hrs-20260129.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205826000008/0000202058-26-000008-index.htm",{"symbol":5,"form":5488,"filingdate":1043,"primarydocument":5500,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"0000202058-26-000002","https://www.sec.gov/Archives/edgar/data/202058/000020205826000002/hrs-20260102.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205826000002/0000202058-26-000002-index.htm",{"symbol":5,"form":5519,"filingdate":1291,"primarydocument":5520,"accessionnumber":5521,"filing_url":5522,"sec_url":5523},"10-Q","hrs-20251003.htm","0000202058-25-000173","https://www.sec.gov/Archives/edgar/data/202058/000020205825000173/hrs-20251003.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205825000173/0000202058-25-000173-index.htm",{"symbol":5,"form":5488,"filingdate":1291,"primarydocument":5525,"accessionnumber":5526,"filing_url":5527,"sec_url":5528},"hrs-20251030.htm","0000202058-25-000169","https://www.sec.gov/Archives/edgar/data/202058/000020205825000169/hrs-20251030.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205825000169/0000202058-25-000169-index.htm",{"symbol":5,"form":5488,"filingdate":1672,"primarydocument":5530,"accessionnumber":5531,"filing_url":5532,"sec_url":5533},"hrs-20250724.htm","0000202058-25-000147","https://www.sec.gov/Archives/edgar/data/202058/000020205825000147/hrs-20250724.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205825000147/0000202058-25-000147-index.htm",{"symbol":5,"form":5519,"filingdate":1672,"primarydocument":5535,"accessionnumber":5536,"filing_url":5537,"sec_url":5538},"hrs-20250627.htm","0000202058-25-000151","https://www.sec.gov/Archives/edgar/data/202058/000020205825000151/hrs-20250627.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205825000151/0000202058-25-000151-index.htm",{"symbol":5,"form":5488,"filingdate":1696,"primarydocument":5540,"accessionnumber":5541,"filing_url":5542,"sec_url":5543},"hrs-20250717.htm","0000202058-25-000139","https://www.sec.gov/Archives/edgar/data/202058/000020205825000139/hrs-20250717.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205825000139/0000202058-25-000139-index.htm",{"symbol":5,"form":5488,"filingdate":1827,"primarydocument":5545,"accessionnumber":5546,"filing_url":5547,"sec_url":5548},"hrs-20250613.htm","0000202058-25-000126","https://www.sec.gov/Archives/edgar/data/202058/000020205825000126/hrs-20250613.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205825000126/0000202058-25-000126-index.htm",{"symbol":5,"form":5488,"filingdate":2010,"primarydocument":5550,"accessionnumber":5551,"filing_url":5552,"sec_url":5553},"hrs-20250428.htm","0000202058-25-000104","https://www.sec.gov/Archives/edgar/data/202058/000020205825000104/hrs-20250428.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205825000104/0000202058-25-000104-index.htm",{"symbol":5,"form":5519,"filingdate":2032,"primarydocument":5555,"accessionnumber":5556,"filing_url":5557,"sec_url":5558},"hrs-20250328.htm","0000202058-25-000101","https://www.sec.gov/Archives/edgar/data/202058/000020205825000101/hrs-20250328.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205825000101/0000202058-25-000101-index.htm",{"symbol":5,"form":5488,"filingdate":2032,"primarydocument":5560,"accessionnumber":5561,"filing_url":5562,"sec_url":5563},"hrs-20250424.htm","0000202058-25-000098","https://www.sec.gov/Archives/edgar/data/202058/000020205825000098/hrs-20250424.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205825000098/0000202058-25-000098-index.htm",{"symbol":5,"form":5488,"filingdate":2043,"primarydocument":5565,"accessionnumber":5566,"filing_url":5567,"sec_url":5568},"hrs-20250418.htm","0000202058-25-000069","https://www.sec.gov/Archives/edgar/data/202058/000020205825000069/hrs-20250418.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205825000069/0000202058-25-000069-index.htm",{"symbol":5,"form":5488,"filingdate":2278,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"tm257010d1_8k.htm","0001104659-25-016161","https://www.sec.gov/Archives/edgar/data/202058/000110465925016161/tm257010d1_8k.htm","https://www.sec.gov/Archives/edgar/data/202058/000110465925016161/0001104659-25-016161-index.htm",{"symbol":5,"form":5499,"filingdate":2301,"primarydocument":5575,"accessionnumber":5576,"filing_url":5577,"sec_url":5578},"hrs-20250103.htm","0000202058-25-000023","https://www.sec.gov/Archives/edgar/data/202058/000020205825000023/hrs-20250103.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205825000023/0000202058-25-000023-index.htm",{"symbol":5,"form":5488,"filingdate":2342,"primarydocument":5580,"accessionnumber":5581,"filing_url":5582,"sec_url":5583},"hrs-20250203.htm","0000202058-25-000013","https://www.sec.gov/Archives/edgar/data/202058/000020205825000013/hrs-20250203.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205825000013/0000202058-25-000013-index.htm",{"symbol":5,"form":5488,"filingdate":2358,"primarydocument":5585,"accessionnumber":5586,"filing_url":5587,"sec_url":5588},"hrs-20250130.htm","0000202058-25-000011","https://www.sec.gov/Archives/edgar/data/202058/000020205825000011/hrs-20250130.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205825000011/0000202058-25-000011-index.htm",{"symbol":5,"form":5488,"filingdate":2469,"primarydocument":5590,"accessionnumber":5591,"filing_url":5592,"sec_url":5593},"hrs-20241220.htm","0000202058-24-000184","https://www.sec.gov/Archives/edgar/data/202058/000020205824000184/hrs-20241220.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205824000184/0000202058-24-000184-index.htm",{"symbol":5,"form":5488,"filingdate":2579,"primarydocument":5595,"accessionnumber":5596,"filing_url":5597,"sec_url":5598},"hrs-20241126.htm","0000202058-24-000180","https://www.sec.gov/Archives/edgar/data/202058/000020205824000180/hrs-20241126.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205824000180/0000202058-24-000180-index.htm",{"symbol":5,"form":5519,"filingdate":2698,"primarydocument":5600,"accessionnumber":5601,"filing_url":5602,"sec_url":5603},"hrs-20240927.htm","0000202058-24-000168","https://www.sec.gov/Archives/edgar/data/202058/000020205824000168/hrs-20240927.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205824000168/0000202058-24-000168-index.htm",{"symbol":5,"form":5488,"filingdate":2704,"primarydocument":5605,"accessionnumber":5606,"filing_url":5607,"sec_url":5608},"hrs-20241024.htm","0000202058-24-000166","https://www.sec.gov/Archives/edgar/data/202058/000020205824000166/hrs-20241024.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205824000166/0000202058-24-000166-index.htm",{"symbol":5,"form":5488,"filingdate":2734,"primarydocument":5610,"accessionnumber":5611,"filing_url":5612,"sec_url":5613},"hrs-20241015.htm","0000202058-24-000161","https://www.sec.gov/Archives/edgar/data/202058/000020205824000161/hrs-20241015.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205824000161/0000202058-24-000161-index.htm",{"symbol":5,"form":5488,"filingdate":3015,"primarydocument":5615,"accessionnumber":5616,"filing_url":5617,"sec_url":5618},"tm2420603d1_8k.htm","0001104659-24-085269","https://www.sec.gov/Archives/edgar/data/202058/000110465924085269/tm2420603d1_8k.htm","https://www.sec.gov/Archives/edgar/data/202058/000110465924085269/0001104659-24-085269-index.htm",{"symbol":5,"form":5488,"filingdate":3036,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"hrs-20240729.htm","0000202058-24-000142","https://www.sec.gov/Archives/edgar/data/202058/000020205824000142/hrs-20240729.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205824000142/0000202058-24-000142-index.htm",{"symbol":5,"form":5519,"filingdate":3041,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"hrs-20240628.htm","0000202058-24-000140","https://www.sec.gov/Archives/edgar/data/202058/000020205824000140/hrs-20240628.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205824000140/0000202058-24-000140-index.htm",{"symbol":5,"form":5488,"filingdate":3047,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"hrs-20240725.htm","0000202058-24-000139","https://www.sec.gov/Archives/edgar/data/202058/000020205824000139/hrs-20240725.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205824000139/0000202058-24-000139-index.htm",{"symbol":5,"form":5488,"filingdate":3086,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"hrs-20240715.htm","0000202058-24-000132","https://www.sec.gov/Archives/edgar/data/202058/000020205824000132/hrs-20240715.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205824000132/0000202058-24-000132-index.htm",{"symbol":5,"form":5519,"filingdate":3347,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"hrs-20240329.htm","0000202058-24-000103","https://www.sec.gov/Archives/edgar/data/202058/000020205824000103/hrs-20240329.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205824000103/0000202058-24-000103-index.htm",{"symbol":5,"form":5488,"filingdate":3353,"primarydocument":5645,"accessionnumber":5646,"filing_url":5647,"sec_url":5648},"hrs-20240425.htm","0000202058-24-000102","https://www.sec.gov/Archives/edgar/data/202058/000020205824000102/hrs-20240425.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205824000102/0000202058-24-000102-index.htm",{"symbol":5,"form":5488,"filingdate":3362,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"hrs-20240419.htm","0000202058-24-000073","https://www.sec.gov/Archives/edgar/data/202058/000020205824000073/hrs-20240419.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205824000073/0000202058-24-000073-index.htm",{"symbol":5,"form":5488,"filingdate":3410,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"hrs-20240410.htm","0000202058-24-000069","https://www.sec.gov/Archives/edgar/data/202058/000020205824000069/hrs-20240410.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205824000069/0000202058-24-000069-index.htm",{"symbol":5,"form":5488,"filingdate":3499,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"tm248668d1_8k.htm","0001104659-24-034532","https://www.sec.gov/Archives/edgar/data/202058/000110465924034532/tm248668d1_8k.htm","https://www.sec.gov/Archives/edgar/data/202058/000110465924034532/0001104659-24-034532-index.htm",{"symbol":5,"form":5488,"filingdate":3563,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"hrs-20240221.htm","0000202058-24-000031","https://www.sec.gov/Archives/edgar/data/202058/000020205824000031/hrs-20240221.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205824000031/0000202058-24-000031-index.htm",{"symbol":5,"form":5499,"filingdate":3574,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"hrs-20231229.htm","0000202058-24-000029","https://www.sec.gov/Archives/edgar/data/202058/000020205824000029/hrs-20231229.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205824000029/0000202058-24-000029-index.htm",{"symbol":5,"form":5488,"filingdate":3634,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"hrs-20240126.htm","0000202058-24-000014","https://www.sec.gov/Archives/edgar/data/202058/000020205824000014/hrs-20240126.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205824000014/0000202058-24-000014-index.htm",{"symbol":5,"form":5488,"filingdate":3650,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"hrs-20240125.htm","0000202058-24-000010","https://www.sec.gov/Archives/edgar/data/202058/000020205824000010/hrs-20240125.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205824000010/0000202058-24-000010-index.htm",{"symbol":5,"form":5488,"filingdate":3732,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"hrs-20231222.htm","0000202058-23-000071","https://www.sec.gov/Archives/edgar/data/202058/000020205823000071/hrs-20231222.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205823000071/0000202058-23-000071-index.htm",{"symbol":5,"form":5488,"filingdate":3771,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"hrs-20231214.htm","0000202058-23-000063","https://www.sec.gov/Archives/edgar/data/202058/000020205823000063/hrs-20231214.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205823000063/0000202058-23-000063-index.htm",{"symbol":5,"form":5488,"filingdate":3787,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"hrs-20231210.htm","0000202058-23-000061","https://www.sec.gov/Archives/edgar/data/202058/000020205823000061/hrs-20231210.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205823000061/0000202058-23-000061-index.htm",{"symbol":5,"form":5488,"filingdate":3814,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"hrs-20231130.htm","0000202058-23-000059","https://www.sec.gov/Archives/edgar/data/202058/000020205823000059/hrs-20231130.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205823000059/0000202058-23-000059-index.htm",{"symbol":5,"form":5519,"filingdate":3960,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"hrs-20230929.htm","0000202058-23-000057","https://www.sec.gov/Archives/edgar/data/202058/000020205823000057/hrs-20230929.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205823000057/0000202058-23-000057-index.htm",{"symbol":5,"form":5488,"filingdate":3966,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"hrs-20231026.htm","0000202058-23-000054","https://www.sec.gov/Archives/edgar/data/202058/000020205823000054/hrs-20231026.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205823000054/0000202058-23-000054-index.htm",{"symbol":5,"form":5488,"filingdate":5715,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"2023-07-31","tm2322078d4_8k.htm","0001104659-23-085869","https://www.sec.gov/Archives/edgar/data/202058/000110465923085869/tm2322078d4_8k.htm","https://www.sec.gov/Archives/edgar/data/202058/000110465923085869/0001104659-23-085869-index.htm",{"symbol":5,"form":5488,"filingdate":5721,"primarydocument":5722,"accessionnumber":5723,"filing_url":5724,"sec_url":5725},"2023-07-28","tm2322078d1_8k.htm","0001104659-23-085075","https://www.sec.gov/Archives/edgar/data/202058/000110465923085075/tm2322078d1_8k.htm","https://www.sec.gov/Archives/edgar/data/202058/000110465923085075/0001104659-23-085075-index.htm",{"symbol":5,"form":5727,"filingdate":5728,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"8-K/A","2023-07-27","hrs-20230726.htm","0000202058-23-000051","https://www.sec.gov/Archives/edgar/data/202058/000020205823000051/hrs-20230726.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205823000051/0000202058-23-000051-index.htm",{"symbol":5,"form":5488,"filingdate":5734,"primarydocument":5729,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"2023-07-26","0000202058-23-000045","https://www.sec.gov/Archives/edgar/data/202058/000020205823000045/hrs-20230726.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205823000045/0000202058-23-000045-index.htm",{"symbol":5,"form":5519,"filingdate":5734,"primarydocument":5739,"accessionnumber":5740,"filing_url":5741,"sec_url":5742},"hrs-20230630.htm","0000202058-23-000047","https://www.sec.gov/Archives/edgar/data/202058/000020205823000047/hrs-20230630.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205823000047/0000202058-23-000047-index.htm",{"symbol":5,"form":5488,"filingdate":5744,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"2023-07-24","hrs-20230721.htm","0000202058-23-000041","https://www.sec.gov/Archives/edgar/data/202058/000020205823000041/hrs-20230721.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205823000041/0000202058-23-000041-index.htm",{"symbol":5,"form":5488,"filingdate":5750,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"2023-05-11","hrs-20230508.htm","0000202058-23-000030","https://www.sec.gov/Archives/edgar/data/202058/000020205823000030/hrs-20230508.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205823000030/0000202058-23-000030-index.htm",{"symbol":5,"form":5519,"filingdate":5756,"primarydocument":5757,"accessionnumber":5758,"filing_url":5759,"sec_url":5760},"2023-04-28","hrs-20230331.htm","0000202058-23-000028","https://www.sec.gov/Archives/edgar/data/202058/000020205823000028/hrs-20230331.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205823000028/0000202058-23-000028-index.htm",{"symbol":5,"form":5488,"filingdate":5762,"primarydocument":5763,"accessionnumber":5764,"filing_url":5765,"sec_url":5766},"2023-04-27","hrs-20230427.htm","0000202058-23-000026","https://www.sec.gov/Archives/edgar/data/202058/000020205823000026/hrs-20230427.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205823000026/0000202058-23-000026-index.htm",{"symbol":5,"form":5488,"filingdate":5768,"primarydocument":5769,"accessionnumber":5770,"filing_url":5771,"sec_url":5772},"2023-04-24","hrs-20230421.htm","0000202058-23-000024","https://www.sec.gov/Archives/edgar/data/202058/000020205823000024/hrs-20230421.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205823000024/0000202058-23-000024-index.htm",{"symbol":5,"form":5727,"filingdate":5768,"primarydocument":5774,"accessionnumber":5775,"filing_url":5776,"sec_url":5777},"hrs-20230223.htm","0000202058-23-000023","https://www.sec.gov/Archives/edgar/data/202058/000020205823000023/hrs-20230223.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205823000023/0000202058-23-000023-index.htm",{"symbol":5,"form":5488,"filingdate":5779,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"2023-03-16","tm239330d1_8k.htm","0001104659-23-033361","https://www.sec.gov/Archives/edgar/data/202058/000110465923033361/tm239330d1_8k.htm","https://www.sec.gov/Archives/edgar/data/202058/000110465923033361/0001104659-23-033361-index.htm",{"symbol":5,"form":5488,"filingdate":5785,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"2023-03-02","hrs-20230227.htm","0000202058-23-000020","https://www.sec.gov/Archives/edgar/data/202058/000020205823000020/hrs-20230227.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205823000020/0000202058-23-000020-index.htm",{"symbol":5,"form":5488,"filingdate":5791,"primarydocument":5792,"accessionnumber":5793,"filing_url":5794,"sec_url":5795},"2023-02-24","hrs-20230224.htm","0000202058-23-000016","https://www.sec.gov/Archives/edgar/data/202058/000020205823000016/hrs-20230224.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205823000016/0000202058-23-000016-index.htm",{"symbol":5,"form":5499,"filingdate":5791,"primarydocument":5797,"accessionnumber":5798,"filing_url":5799,"sec_url":5800},"hrs-20221230.htm","0000202058-23-000014","https://www.sec.gov/Archives/edgar/data/202058/000020205823000014/hrs-20221230.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205823000014/0000202058-23-000014-index.htm",{"symbol":5,"form":5727,"filingdate":5791,"primarydocument":5792,"accessionnumber":5802,"filing_url":5803,"sec_url":5804},"0000202058-23-000015","https://www.sec.gov/Archives/edgar/data/202058/000020205823000015/hrs-20230224.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205823000015/0000202058-23-000015-index.htm",{"symbol":5,"form":5488,"filingdate":5806,"primarydocument":5807,"accessionnumber":5808,"filing_url":5809,"sec_url":5810},"2023-01-26","hrs-20230126.htm","0000202058-23-000005","https://www.sec.gov/Archives/edgar/data/202058/000020205823000005/hrs-20230126.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205823000005/0000202058-23-000005-index.htm",{"symbol":5,"form":5488,"filingdate":5812,"primarydocument":5813,"accessionnumber":5814,"filing_url":5815,"sec_url":5816},"2023-01-03","hrs-20230103.htm","0000202058-23-000002","https://www.sec.gov/Archives/edgar/data/202058/000020205823000002/hrs-20230103.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205823000002/0000202058-23-000002-index.htm",{"symbol":5,"form":5488,"filingdate":5818,"primarydocument":5819,"accessionnumber":5820,"filing_url":5821,"sec_url":5822},"2022-12-19","tm2232961d1_8k.htm","0001104659-22-128031","https://www.sec.gov/Archives/edgar/data/202058/000110465922128031/tm2232961d1_8k.htm","https://www.sec.gov/Archives/edgar/data/202058/000110465922128031/0001104659-22-128031-index.htm",{"symbol":5,"form":5488,"filingdate":5824,"primarydocument":5825,"accessionnumber":5826,"filing_url":5827,"sec_url":5828},"2022-12-13","hrs-20221213.htm","0000202058-22-000067","https://www.sec.gov/Archives/edgar/data/202058/000020205822000067/hrs-20221213.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205822000067/0000202058-22-000067-index.htm",{"symbol":5,"form":5488,"filingdate":5830,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"2022-11-28","hrs-20221128.htm","0000202058-22-000065","https://www.sec.gov/Archives/edgar/data/202058/000020205822000065/hrs-20221128.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205822000065/0000202058-22-000065-index.htm",{"symbol":5,"form":5519,"filingdate":5836,"primarydocument":5837,"accessionnumber":5838,"filing_url":5839,"sec_url":5840},"2022-10-31","hrs-20220930.htm","0000202058-22-000063","https://www.sec.gov/Archives/edgar/data/202058/000020205822000063/hrs-20220930.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205822000063/0000202058-22-000063-index.htm",{"symbol":5,"form":5488,"filingdate":5842,"primarydocument":5843,"accessionnumber":5844,"filing_url":5845,"sec_url":5846},"2022-10-27","hrs-20221027.htm","0000202058-22-000061","https://www.sec.gov/Archives/edgar/data/202058/000020205822000061/hrs-20221027.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205822000061/0000202058-22-000061-index.htm",{"symbol":5,"form":5488,"filingdate":5848,"primarydocument":5849,"accessionnumber":5850,"filing_url":5851,"sec_url":5852},"2022-10-03","hrs-20221003.htm","0000202058-22-000060","https://www.sec.gov/Archives/edgar/data/202058/000020205822000060/hrs-20221003.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205822000060/0000202058-22-000060-index.htm",{"symbol":5,"form":5488,"filingdate":5854,"primarydocument":5855,"accessionnumber":5856,"filing_url":5857,"sec_url":5858},"2022-09-27","hrs-20220927.htm","0000202058-22-000058","https://www.sec.gov/Archives/edgar/data/202058/000020205822000058/hrs-20220927.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205822000058/0000202058-22-000058-index.htm",{"symbol":5,"form":5488,"filingdate":5860,"primarydocument":5861,"accessionnumber":5862,"filing_url":5863,"sec_url":5864},"2022-08-04","hrs-20220804.htm","0000202058-22-000056","https://www.sec.gov/Archives/edgar/data/202058/000020205822000056/hrs-20220804.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205822000056/0000202058-22-000056-index.htm",{"symbol":5,"form":5488,"filingdate":5866,"primarydocument":5867,"accessionnumber":5868,"filing_url":5869,"sec_url":5870},"2022-08-03","hrs-20220803.htm","0000202058-22-000054","https://www.sec.gov/Archives/edgar/data/202058/000020205822000054/hrs-20220803.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205822000054/0000202058-22-000054-index.htm",{"symbol":5,"form":5519,"filingdate":5872,"primarydocument":5873,"accessionnumber":5874,"filing_url":5875,"sec_url":5876},"2022-07-29","hrs-20220701.htm","0000202058-22-000051","https://www.sec.gov/Archives/edgar/data/202058/000020205822000051/hrs-20220701.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205822000051/0000202058-22-000051-index.htm",{"symbol":5,"form":5488,"filingdate":5878,"primarydocument":5879,"accessionnumber":5880,"filing_url":5881,"sec_url":5882},"2022-07-28","hrs-20220728.htm","0000202058-22-000048","https://www.sec.gov/Archives/edgar/data/202058/000020205822000048/hrs-20220728.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205822000048/0000202058-22-000048-index.htm",{"symbol":5,"form":5488,"filingdate":5884,"primarydocument":5885,"accessionnumber":5886,"filing_url":5887,"sec_url":5888},"2022-07-22","hrs-20220722.htm","0000202058-22-000046","https://www.sec.gov/Archives/edgar/data/202058/000020205822000046/hrs-20220722.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205822000046/0000202058-22-000046-index.htm",{"symbol":5,"form":5488,"filingdate":5890,"primarydocument":5891,"accessionnumber":5892,"filing_url":5893,"sec_url":5894},"2022-06-30","hrs-20220630.htm","0000202058-22-000044","https://www.sec.gov/Archives/edgar/data/202058/000020205822000044/hrs-20220630.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205822000044/0000202058-22-000044-index.htm",{"symbol":5,"form":5488,"filingdate":5896,"primarydocument":5897,"accessionnumber":5898,"filing_url":5899,"sec_url":5900},"2022-05-09","hrs-20220509.htm","0000202058-22-000032","https://www.sec.gov/Archives/edgar/data/202058/000020205822000032/hrs-20220509.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205822000032/0000202058-22-000032-index.htm",{"symbol":5,"form":5519,"filingdate":5902,"primarydocument":5903,"accessionnumber":5904,"filing_url":5905,"sec_url":5906},"2022-04-29","hrs-20220401.htm","0000202058-22-000029","https://www.sec.gov/Archives/edgar/data/202058/000020205822000029/hrs-20220401.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205822000029/0000202058-22-000029-index.htm",{"symbol":5,"form":5488,"filingdate":5908,"primarydocument":5909,"accessionnumber":5910,"filing_url":5911,"sec_url":5912},"2022-04-28","hrs-20220428.htm","0000202058-22-000027","https://www.sec.gov/Archives/edgar/data/202058/000020205822000027/hrs-20220428.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205822000027/0000202058-22-000027-index.htm",{"symbol":5,"form":5727,"filingdate":5914,"primarydocument":5915,"accessionnumber":5916,"filing_url":5917,"sec_url":5918},"2022-04-25","hrs-20220425.htm","0000202058-22-000018","https://www.sec.gov/Archives/edgar/data/202058/000020205822000018/hrs-20220425.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205822000018/0000202058-22-000018-index.htm",{"symbol":5,"form":5488,"filingdate":5914,"primarydocument":5920,"accessionnumber":5921,"filing_url":5922,"sec_url":5923},"hrs-20220422.htm","0000202058-22-000023","https://www.sec.gov/Archives/edgar/data/202058/000020205822000023/hrs-20220422.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205822000023/0000202058-22-000023-index.htm",{"symbol":5,"form":5499,"filingdate":5925,"primarydocument":5926,"accessionnumber":5927,"filing_url":5928,"sec_url":5929},"2022-02-25","hrs-20211231.htm","0000202058-22-000015","https://www.sec.gov/Archives/edgar/data/202058/000020205822000015/hrs-20211231.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205822000015/0000202058-22-000015-index.htm",{"symbol":5,"form":5488,"filingdate":5931,"primarydocument":5932,"accessionnumber":5933,"filing_url":5934,"sec_url":5935},"2022-01-31","hrs-20220131.htm","0000202058-22-000012","https://www.sec.gov/Archives/edgar/data/202058/000020205822000012/hrs-20220131.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205822000012/0000202058-22-000012-index.htm",{"symbol":5,"form":5488,"filingdate":5937,"primarydocument":5938,"accessionnumber":5939,"filing_url":5940,"sec_url":5941},"2022-01-24","hrs-20220121.htm","0000202058-22-000008","https://www.sec.gov/Archives/edgar/data/202058/000020205822000008/hrs-20220121.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205822000008/0000202058-22-000008-index.htm",{"symbol":5,"form":5727,"filingdate":5943,"primarydocument":5944,"accessionnumber":5945,"filing_url":5946,"sec_url":5947},"2022-01-18","hrs-20220114.htm","0000202058-22-000005","https://www.sec.gov/Archives/edgar/data/202058/000020205822000005/hrs-20220114.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205822000005/0000202058-22-000005-index.htm",{"symbol":5,"form":5488,"filingdate":5949,"primarydocument":5950,"accessionnumber":5951,"filing_url":5952,"sec_url":5953},"2022-01-14","resegmentationfinancials.htm","0000202058-22-000004","https://www.sec.gov/Archives/edgar/data/202058/000020205822000004/resegmentationfinancials.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205822000004/0000202058-22-000004-index.htm",{"symbol":5,"form":5488,"filingdate":5955,"primarydocument":5956,"accessionnumber":5957,"filing_url":5958,"sec_url":5959},"2022-01-03","hrs-20220103.htm","0000202058-22-000002","https://www.sec.gov/Archives/edgar/data/202058/000020205822000002/hrs-20220103.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205822000002/0000202058-22-000002-index.htm",{"symbol":5,"form":5488,"filingdate":5961,"primarydocument":5962,"accessionnumber":5963,"filing_url":5964,"sec_url":5965},"2021-12-13","hrs-20211213.htm","0000202058-21-000056","https://www.sec.gov/Archives/edgar/data/202058/000020205821000056/hrs-20211213.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205821000056/0000202058-21-000056-index.htm",{"symbol":5,"form":5519,"filingdate":5967,"primarydocument":5968,"accessionnumber":5969,"filing_url":5970,"sec_url":5971},"2021-10-29","hrs-20211001.htm","0000202058-21-000054","https://www.sec.gov/Archives/edgar/data/202058/000020205821000054/hrs-20211001.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205821000054/0000202058-21-000054-index.htm",{"symbol":5,"form":5488,"filingdate":5967,"primarydocument":5973,"accessionnumber":5974,"filing_url":5975,"sec_url":5976},"hrs-20211029.htm","0000202058-21-000053","https://www.sec.gov/Archives/edgar/data/202058/000020205821000053/hrs-20211029.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205821000053/0000202058-21-000053-index.htm",[5978,6003,6018,6029,6040,6052,6066,6077,6092,6101,6112,6123,6135,6146,6159,6169,6177,6185,6195,6215,6223,6234,6243,6251],{"symbol":5,"accessionnumber":5979,"filingdate":162,"sec_url":5980,"tags":5981,"headline":5987,"summary":5988,"sector":5989,"industry":5990,"date_processed":5991,"impact_score":5992,"exhibits":5993,"isLocked":6002},"0000202058-26-000066","https://www.sec.gov/Archives/edgar/data/202058/000020205826000066/0000202058-26-000066-index.htm",{"events":5982},[5983,5984,5985,5986],"New CEO Appointed","Board Member Appointed","CEO Resignation","Key Executive Appointment","L3Harris Technologies Appoints New CEO and Board Chairman","L3Harris Technologies, Inc. announced on August 17, 2026, the appointment of Sam Mehta as President and Chief Executive Officer, effective immediately. Lewis Hay III was appointed as Independent Chairman of the Board. Christopher Kubasik, the former Chairman and CEO, stepped down following an investigation into conduct inconsistent with the company's values. Lauren Barnes and Christopher Aebli were appointed as Presidents of Space & Mission Systems and Communications & Spectrum Dominance, respectively. The company reaffirmed its 2026 financial guidance.","Manufacturing","Search, Detection, Navigation, Guidance, Aeronautical Sys","2026-08-17 11:31:43","HIGH",[5994,5998],{"exhibit_number":5995,"htm_reference":5996,"full_url":5997},"EX-10.1","separationagreementexecuti.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205826000066/separationagreementexecuti.htm",{"exhibit_number":5999,"htm_reference":6000,"full_url":6001},"EX-99.1","lhxleadershipchangepressre.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205826000066/lhxleadershipchangepressre.htm",false,{"symbol":5,"accessionnumber":6004,"filingdate":239,"sec_url":6005,"tags":6006,"headline":6011,"summary":6012,"sector":5989,"industry":5990,"date_processed":6013,"impact_score":5992,"exhibits":6014,"isLocked":6002},"0000202058-26-000054","https://www.sec.gov/Archives/edgar/data/202058/000020205826000054/0000202058-26-000054-index.htm",{"events":6007},[6008,6009,6010],"Earnings Beat","General Statement","Raised Guidance","L3Harris Technologies Reports Strong Second Quarter 2026 Financial Results","L3Harris Technologies, Inc. reported its second quarter 2026 financial results, showing an 8% increase in revenue to $5.9 billion, driven by growth across all segments. Operating income rose 15% to $654 million, with an operating margin of 11.1%. Diluted EPS increased 28% to $3.13. The company also raised its 2026 guidance for consolidated revenue and EPS. Free cash flow increased 37% to $771 million.","2026-07-29 20:08:41",[6015],{"exhibit_number":5999,"htm_reference":6016,"full_url":6017},"exhibit991q2cy26earnings.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205826000054/exhibit991q2cy26earnings.htm",{"symbol":5,"accessionnumber":6019,"filingdate":256,"sec_url":6020,"tags":6021,"headline":6025,"summary":6026,"sector":5989,"industry":5990,"date_processed":6027,"impact_score":5992,"exhibits":6028,"isLocked":6002},"0000202058-26-000047","https://www.sec.gov/Archives/edgar/data/202058/000020205826000047/0000202058-26-000047-index.htm",{"events":6022},[6023,6024,5986],"Executive Compensation Detail","Equity Plan Approved","L3Harris Technologies Approves Special Equity Awards for Key Executives","On July 23, 2026, L3Harris Technologies, Inc. announced that its Compensation Committee approved special one-time equity awards (Sustainment Awards) for three key executives: Kenneth Sharp, Senior Vice President and Chief Financial Officer; Kenneth Bedingfield, President of Missile Solutions; and Samir Mehta, President of Space & Mission Systems and Communications & Spectrum Dominance. The awards, totaling up to $25,000,000, are intended to align executive interests with those of the company's shareholders and are contingent upon the achievement of specified financial performance criteria over a three-year period. The awards will be granted on August 3, 2026, and will vest based on the executives' continued employment through fiscal year 2029.","2026-07-24 20:06:55",[],{"symbol":5,"accessionnumber":6030,"filingdate":543,"sec_url":6031,"tags":6032,"headline":6035,"summary":6036,"sector":5989,"industry":5990,"date_processed":6037,"impact_score":6038,"exhibits":6039,"isLocked":6002},"0000202058-26-000037","https://www.sec.gov/Archives/edgar/data/202058/000020205826000037/0000202058-26-000037-index.htm",{"events":6033},[5984,6009,6034],"Shareholder Rejection","L3Harris Technologies Announces 2026 Annual Meeting Voting Results","On May 11, 2026, L3Harris Technologies, Inc. held its 2026 Annual Meeting of Shareholders. Shareholders elected all eleven nominees to the Board of Directors, approved the compensation of named executive officers, ratified the appointment of Ernst & Young LLP as the independent auditor, and rejected a shareholder proposal to improve the ability to call for special meetings.","2026-05-12 21:07:40","MEDIUM",[],{"symbol":5,"accessionnumber":6041,"filingdate":589,"sec_url":6042,"tags":6043,"headline":6045,"summary":6046,"sector":5989,"industry":5990,"date_processed":6047,"impact_score":6038,"exhibits":6048,"isLocked":6002},"0000202058-26-000032","https://www.sec.gov/Archives/edgar/data/202058/000020205826000032/0000202058-26-000032-index.htm",{"events":6044},[6008,6009],"L3Harris Technologies Reports Strong First Quarter 2026 Financial Results and Updates Guidance","L3Harris Technologies, Inc. reported strong first quarter 2026 financial results on April 30, 2026, with revenue of $5.7 billion, up 12% year-over-year and 15% organically. The company achieved an operating margin of 11.4%, up 120 basis points, and GAAP diluted EPS of $2.72, up 33%. L3Harris also updated its 2026 EPS guidance to a range of $11.40 - $11.60, reflecting the strong start to the year and progress across strategic priorities.","2026-04-30 10:57:40",[6049],{"exhibit_number":5999,"htm_reference":6050,"full_url":6051},"exhibit991q1cy26earnings.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205826000032/exhibit991q1cy26earnings.htm",{"symbol":5,"accessionnumber":6053,"filingdate":617,"sec_url":6054,"tags":6055,"headline":6059,"summary":6060,"sector":5989,"industry":5990,"date_processed":6061,"impact_score":6038,"exhibits":6062,"isLocked":6002},"0000202058-26-000024","https://www.sec.gov/Archives/edgar/data/202058/000020205826000024/0000202058-26-000024-index.htm",{"events":6056},[6057,6058,6009],"Strategic Partnership","Investment Agreement","L3Harris Closes $1B Investment from Department of War for Missile Solutions Expansion","On April 16, 2026, L3Harris Technologies, Inc. announced a $1 billion investment from the Department of War to support the expansion and modernization of its Missile Solutions business. The investment, in the form of convertible preferred stock, will be used to accelerate research and development and increase production capacity for critical national security technologies. L3Harris plans to pursue an IPO of the Missile Solutions business in the second half of 2026, pending market conditions. The Department of War will receive warrants to purchase common stock in the Missile Solutions business. L3Harris will remain the majority shareholder in the new business and will consolidate its financial results.","2026-04-23 10:04:55",[6063],{"exhibit_number":5999,"htm_reference":6064,"full_url":6065},"l3harriscloses1binvestment.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205826000024/l3harriscloses1binvestment.htm",{"symbol":5,"accessionnumber":5490,"filingdate":788,"sec_url":5492,"tags":6067,"headline":6070,"summary":6071,"sector":5989,"industry":5990,"date_processed":6072,"impact_score":5992,"exhibits":6073,"isLocked":6002},{"events":6068},[5986,6069],"Key Executive Departure","L3Harris Appoints New President for Space & Mission Systems and Communications & Spectrum Dominance Segments","On March 12, 2026, L3Harris Technologies, Inc. announced the appointment of Sam Mehta as President, Space & Mission Systems and Communications & Spectrum Dominance, effective March 16, 2026. Mehta, who previously led the Communications Systems segment, will now oversee both the Space & Mission Systems and Communications & Spectrum Dominance segments. In connection with this appointment, L3Harris' Compensation Committee approved changes in Mehta's compensation, including an annual base salary of $990,000 and an increase in annual equity compensation. On March 6, 2026, Jonathan Rambeau, President of the Communications & Spectrum Dominance segment, notified the Company of his departure to pursue external opportunities, effective March 15, 2026.","2026-03-12 12:33:41",[6074],{"exhibit_number":5999,"htm_reference":6075,"full_url":6076},"l3harrisnewsrelease_final3.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205826000022/l3harrisnewsrelease_final3.htm",{"symbol":5,"accessionnumber":5495,"filingdate":833,"sec_url":5497,"tags":6078,"headline":6085,"summary":6086,"sector":5989,"industry":5990,"date_processed":6087,"impact_score":5992,"exhibits":6088,"isLocked":6002},{"events":6079},[6080,6081,6082,6083,6084],"New CFO Appointed","Executive Employment Agreement","Regulatory Investigation","Regulatory Approval","Regulatory Action","L3Harris Appoints Kenneth Sharp as New CFO","L3Harris Technologies, Inc. announced the appointment of Kenneth Sharp as Senior Vice President and Chief Financial Officer, effective March 16, 2026. Mr. Sharp, with over 30 years of financial leadership in defense and technology, will succeed Kenneth Bedingfield, who will now focus on leading the Missile Solutions segment. The new CFO's compensation includes an annual base salary of $875,000, potential annual cash incentives up to 100% of his base salary, equity grants valued at $3,250,000, a one-time restricted stock units grant valued at $3,500,000, a $1,000,000 cash sign-on bonus, and relocation benefits.","2026-03-02 22:01:56",[6089],{"exhibit_number":5999,"htm_reference":6090,"full_url":6091},"newsrelease_l3harrisappoin.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205826000020/newsrelease_l3harrisappoin.htm",{"symbol":5,"accessionnumber":5506,"filingdate":918,"sec_url":5508,"tags":6093,"headline":6097,"summary":6098,"sector":5989,"industry":5990,"date_processed":6099,"impact_score":5992,"exhibits":6100,"isLocked":6002},{"events":6094},[6095,5985,6096],"New Major Contract","Share Repurchase Program Announced","CEO Establishes Rule 10b5-1 Pre-arranged Trading Plan","On February 4, 2026, Christopher Kubasik, Chairman and CEO of L3Harris Technologies, Inc., established a Rule 10b5-1 pre-arranged trading plan for selling company shares. The plan covers up to 129,501 shares from options granted in 2019 and 60,000 shares of common stock, with sales to commence in May 2026 and conclude no later than October 30, 2026, subject to minimum price thresholds. Transactions will be disclosed through SEC filings.","2026-02-06 21:32:40",[],{"symbol":5,"accessionnumber":5511,"filingdate":951,"sec_url":5513,"tags":6102,"headline":6105,"summary":6106,"sector":5989,"industry":5990,"date_processed":6107,"impact_score":5992,"exhibits":6108,"isLocked":6002},{"events":6103},[6008,6009,6104],"M&A Agreement","L3Harris Reports Strong 2025 Financial Results and Provides 2026 Guidance","L3Harris Technologies, Inc. reported robust full-year and fourth quarter 2025 financial results, with revenues increasing by 3% to $21.9 billion and 2% to $5.6 billion respectively. The company experienced growth across all segments, improved operating margins, and strong cash flow. For 2026, L3Harris has reorganized its business segments and initiated guidance, reflecting confidence in delivering continued strong performance. The company also announced the sale of a majority stake in its Space Technology disposal group, with the transaction expected to close in the second half of 2026.","2026-01-29 11:58:42",[6109],{"exhibit_number":5999,"htm_reference":6110,"full_url":6111},"exhibit991q4cy25earnings.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205826000008/exhibit991q4cy25earnings.htm",{"symbol":5,"accessionnumber":5515,"filingdate":1043,"sec_url":5517,"tags":6113,"headline":6116,"summary":6117,"sector":5989,"industry":5990,"date_processed":6118,"impact_score":5992,"exhibits":6119,"isLocked":6002},{"events":6114},[5986,6057,6115],"Strategic Partnership Announced","L3Harris Reorganizes Business Structure and Appoints New Vice President","On January 5, 2026, L3Harris Technologies, Inc. announced the reorganization of its business structure from four to three segments, more closely aligning its portfolio with future warfare needs. The new segments are Space & Mission Systems, Communications & Spectrum Dominance, and Missile Solutions. Edward Zoiss was appointed as Vice President, Engineering & Innovation, ceasing to serve as President of the Space & Airborne Systems segment as of January 2, 2026. The company will provide further details during its earnings call on January 29, 2026.","2026-01-05 22:15:48",[6120],{"exhibit_number":5999,"htm_reference":6121,"full_url":6122},"exhibit991l3harrisrelease_.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205826000002/exhibit991l3harrisrelease_.htm",{"symbol":5,"accessionnumber":5526,"filingdate":1291,"sec_url":5528,"tags":6124,"headline":6128,"summary":6129,"sector":5989,"industry":5990,"date_processed":6130,"impact_score":5992,"exhibits":6131,"isLocked":6002},{"2.02":6125,"9.01":6126},[6008,6010,6009],[6127],"Exhibits Furnished","L3Harris Reports Strong Q3 2025 Results with Increased Guidance","L3Harris Technologies, Inc. reported strong financial results for the third quarter of 2025, showing a 7% increase in revenue to $5.7 billion and organic revenue growth of 10%. The company's operating margin expanded to 11.0%, and adjusted segment operating margin reached 15.9%. Diluted earnings per share (EPS) increased 17% to $2.46, and non-GAAP diluted EPS rose 10% to $2.70. L3Harris also raised its full-year 2025 guidance due to strong performance and higher expectations, projecting revenue between $22 billion and $22.25 billion, up from the previous guidance of $21.75 billion to $22 billion.","2025-10-30 10:55:58",[6132],{"exhibit_number":5999,"htm_reference":6133,"full_url":6134},"exhibit991q3cy25earnings.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205825000169/exhibit991q3cy25earnings.htm",{"symbol":5,"accessionnumber":5531,"filingdate":1672,"sec_url":5533,"tags":6136,"headline":6139,"summary":6140,"sector":5989,"industry":5990,"date_processed":6141,"impact_score":5992,"exhibits":6142,"isLocked":6002},{"2.02":6137,"9.01":6138},[6008,6010],[6127],"L3Harris Reports Strong Q2 2025 Results and Raises Guidance","L3Harris Technologies, Inc. reported strong second quarter 2025 results, with revenue of $5.4 billion, a 2% increase over the prior year. The company's operating margin expanded to 10.5%, and diluted EPS was $2.44. L3Harris also raised its 2025 guidance to a range of $10.40 - $10.60 for non-GAAP diluted EPS, citing strong performance and improved expectations.","2025-08-22 03:33:42",[6143],{"exhibit_number":5999,"htm_reference":6144,"full_url":6145},"exhibit991q2cy25earnings.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205825000147/exhibit991q2cy25earnings.htm",{"symbol":5,"accessionnumber":5541,"filingdate":1696,"sec_url":5543,"tags":6147,"headline":6151,"summary":6152,"sector":5989,"industry":5990,"date_processed":6153,"impact_score":6154,"exhibits":6155,"isLocked":6002},{"8.01":6148,"9.01":6150},[6149],"Corporate Update",[6127],"L3Harris Technologies Announces Increase in Director Retainer","On July 17, 2025, L3Harris Technologies, Inc. announced an increase in the annual equity retainer for its Board of Directors, raising it from $190,000 to $200,000 in director share units, effective January 3, 2026. This decision was made by the Board on the recommendation of the Nominating and Governance Committee.","2025-08-22 04:45:54","LOW",[6156],{"exhibit_number":5995,"htm_reference":6157,"full_url":6158},"exhibit101summary_ofxnon-e.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205825000139/exhibit101summary_ofxnon-e.htm",{"symbol":5,"accessionnumber":5546,"filingdate":1827,"sec_url":5548,"tags":6160,"headline":6165,"summary":6166,"sector":5989,"industry":5990,"date_processed":6167,"impact_score":6038,"exhibits":6168,"isLocked":6002},{"8.01":6161,"9.01":6163},[6162],"Stock Split",[6164],"No viable tag","CEO of L3Harris Establishes 10b5-1 Stock Sale Plan","On June 13, 2025, Christopher E. Kubasik, Chair and CEO of L3Harris Technologies, Inc., established a 10b5-1 plan to exercise certain employee stock options and sell shares of the Company's common stock. The plan, which covers vested options to purchase up to 97,171 shares, will execute sales starting in September 2025 and ending no later than December 11, 2025, subject to minimum price thresholds. Transactions will be disclosed through Form 4 and Form 144 filings with the SEC.","2025-08-22 14:36:13",[],{"symbol":5,"accessionnumber":5551,"filingdate":2010,"sec_url":5553,"tags":6170,"headline":6173,"summary":6174,"sector":5989,"industry":5990,"date_processed":6175,"impact_score":6038,"exhibits":6176,"isLocked":6002},{"8.01":6171,"9.01":6172},[6096],[6164],"L3Harris CEO Establishes Stock Sale Plan Under Rule 10b5-1","On April 28, 2025, Christopher E. Kubasik, CEO of L3Harris Technologies, Inc., initiated a pre-arranged stock sale plan for certain employee stock options. This plan, adopted under Rule 10b5-1 of the Securities Exchange Act of 1934, will automatically execute the sale of up to 147,411 shares starting in July 2025, contingent on meeting minimum price thresholds, until September 9, 2025. Mr. Kubasik will have no discretion over sales under this plan, which will be disclosed through SEC filings.","2025-08-23 12:38:44",[],{"symbol":5,"accessionnumber":5561,"filingdate":2032,"sec_url":5563,"tags":6178,"headline":6181,"summary":6182,"sector":5989,"industry":5990,"date_processed":6183,"impact_score":6038,"exhibits":6184,"isLocked":6002},{"2.02":6179,"9.01":6180},[6009,6008],[6127],"L3Harris Reports Q1 2025 Results and Updates Guidance","L3Harris Technologies, Inc. reported its first quarter 2025 financial results, with a revenue of $5.1 billion, operating margin of 10.2%, and diluted EPS of $2.04. The company updated its 2025 guidance, reflecting recent divestitures and business realignments. Key financial highlights include organic revenue growth in Communication Systems and Aerojet Rocketdyne, and a 290 basis points increase in GAAP operating margin.","2025-08-23 14:10:41",[],{"symbol":5,"accessionnumber":5566,"filingdate":2043,"sec_url":5568,"tags":6186,"headline":6191,"summary":6192,"sector":5989,"industry":5990,"date_processed":6193,"impact_score":6038,"exhibits":6194,"isLocked":6002},{"5.07":6187,"9.01":6190},[6188,6189,6034],"Director Elections Results","Say-on-Pay Approved",[6164],"L3Harris Technologies Announces Voting Results from 2025 Annual Meeting","L3Harris Technologies, Inc. reported the results of its 2025 Annual Meeting of Shareholders. All thirteen nominees were elected to the Board of Directors, the compensation of named executive officers was approved in an advisory vote, the appointment of Ernst & Young LLP as the independent registered public accounting firm was ratified, and a shareholder proposal on lobbying transparency was rejected.","2025-08-23 14:54:37",[],{"symbol":5,"accessionnumber":5571,"filingdate":2278,"sec_url":5573,"tags":6196,"headline":6204,"summary":6205,"sector":5989,"industry":5990,"date_processed":6206,"impact_score":6038,"exhibits":6207,"isLocked":6002},{"1.01":6197,"1.02":6199,"2.03":6201,"9.01":6203},[6095,6198],"Financial Instrument Agreement",[6200],"Contract Termination",[6202],"New Debt Issued",[6127],"L3Harris Technologies, Inc. Establishes New Credit Facilities","L3Harris Technologies, Inc. has established a new $2.5 billion, five-year senior unsecured revolving credit facility to replace its prior $2 billion, five-year facility. Additionally, the company has set up a new $500 million, 364-day senior unsecured revolving credit facility to replace its prior $1.5 billion 364-day facility. Both new facilities provide borrowing options under specified conditions, with interest rates and fees varying based on the company's Senior Debt Ratings.","2025-11-11 23:35:58",[6208,6211],{"exhibit_number":5995,"htm_reference":6209,"full_url":6210},"tm257010d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/202058/000110465925016161/tm257010d1_ex10-1.htm",{"exhibit_number":6212,"htm_reference":6213,"full_url":6214},"EX-10.2","tm257010d1_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/202058/000110465925016161/tm257010d1_ex10-2.htm",{"symbol":5,"accessionnumber":5581,"filingdate":2342,"sec_url":5583,"tags":6216,"headline":6219,"summary":6220,"sector":5989,"industry":5990,"date_processed":6221,"impact_score":6038,"exhibits":6222,"isLocked":6002},{"8.01":6217,"9.01":6218},[6096,6149],[6127],"CEO Establishes Pre-arranged Stock Sale Plan Under Rule 10b5-1","On February 3, 2025, Christopher E. Kubasik, Chair and CEO of L3Harris Technologies, Inc., set up a written pre-arranged plan to exercise certain employee stock options and sell shares of the company's common stock. The plan, established during the company's open trading window, will see the sale of shares underlying 35,273 vested options granted in February 2017, starting in May 2025 and ending by June 12, 2025, subject to minimum price thresholds. Transactions under the plan will be disclosed publicly through Form 4 and Form 144 filings with the SEC.","2025-11-14 23:54:54",[],{"symbol":5,"accessionnumber":5586,"filingdate":2358,"sec_url":5588,"tags":6224,"headline":6227,"summary":6228,"sector":5989,"industry":5990,"date_processed":6229,"impact_score":5992,"exhibits":6230,"isLocked":6002},{"2.02":6225,"9.01":6226},[6008,6010],[6127],"L3Harris Technologies Reports Strong 4Q2024 Results and 2025 Guidance","L3Harris Technologies, Inc. reported its fourth quarter and full-year 2024 financial results, revealing a 10% increase in annual revenue to $21.3 billion and a 3% rise in fourth quarter revenue to $5.5 billion. The company's GAAP operating margin improved to 9.0% for the full year and 10.3% for the fourth quarter. L3Harris also provided guidance for 2025, anticipating continued growth with an expected total company revenue between $21.8 billion and $22.2 billion. Non-GAAP diluted EPS guidance for 2025 has been revised to exclude amortization of acquisition-related intangible assets, reflecting a more industry-standard presentation.","2025-11-16 23:03:59",[6231],{"exhibit_number":5999,"htm_reference":6232,"full_url":6233},"exhibit991q4cy24earnings.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205825000011/exhibit991q4cy24earnings.htm",{"symbol":5,"accessionnumber":5591,"filingdate":2469,"sec_url":5593,"tags":6235,"headline":6239,"summary":6240,"sector":5989,"industry":5990,"date_processed":6241,"impact_score":6038,"exhibits":6242,"isLocked":6002},{"5.02":6236,"9.01":6238},[6237],"Board Member Departure",[6164],"L3Harris Technologies Director Retirement","On December 20, 2024, General (ret.) Peter W. Chiarelli announced his decision to retire from the Board of Directors of L3Harris Technologies, Inc. at the end of 2024. This retirement is in accordance with the Company's retirement policy and does not involve any disagreement on matters relating to the Company's operations, policies, or practices.","2025-11-21 23:22:40",[],{"symbol":5,"accessionnumber":5596,"filingdate":2579,"sec_url":5598,"tags":6244,"headline":6247,"summary":6248,"sector":5989,"industry":5990,"date_processed":6249,"impact_score":6038,"exhibits":6250,"isLocked":6002},{"8.01":6245,"9.01":6246},[6096],[6164],"Christopher E. Kubasik Establishes Rule 10b5-1 Plan for Stock Sales","On November 26, 2024, Christopher E. Kubasik, Chair and Chief Executive Officer of L3Harris Technologies, Inc., established a Rule 10b5-1 plan to automatically exercise certain employee stock options and sell shares of the Company's common stock issued upon exercise of such options. The plan covers vested options to purchase 112,138 shares granted in February 2017, with sales commencing in March 2025 and ending no later than March 25, 2025, subject to minimum price thresholds. This plan adheres to the Company's policies regarding transactions in its securities by executives and was established during the Company's open trading window. Transactions under the plan will be disclosed publicly through Form 4 and Form 144 filings with the U.S. Securities and Exchange Commission.","2025-11-26 23:56:10",[],{"symbol":5,"accessionnumber":5611,"filingdate":2734,"sec_url":5613,"tags":6252,"headline":6257,"summary":6258,"sector":5989,"industry":5990,"date_processed":6259,"impact_score":5992,"exhibits":6260,"isLocked":6002},{"5.02":6253,"7.01":6254,"9.01":6256},[5983],[6255],"Regulation FD Disclosure",[6127],"L3Harris Appoints Industry Leader Dave Regnery to Board of Directors","On October 15, 2024, L3Harris Technologies, Inc. announced the appointment of David S. Regnery, Chair and CEO of Trane Technologies plc, to its Board of Directors. This addition follows an agreement between L3Harris, D. E. Shaw Oculus Portfolios, L.L.C, and D. E. Shaw Valence Portfolios, L.L.C. to include three independent directors on the Board. The Company also issued a press release to announce this appointment, which is furnished as Exhibit 99.1.","2025-12-05 23:51:03",[6261],{"exhibit_number":5999,"htm_reference":6262,"full_url":6263},"finalrelease_regneryappoin.htm","https://www.sec.gov/Archives/edgar/data/202058/000020205824000161/finalrelease_regneryappoin.htm",null,1789889787289]