[{"data":1,"prerenderedAt":6335},["ShallowReactive",2],{"company-overview-MSI":3},{"company_profile":4,"ohlc":24,"spy":4237,"trading_signals":5513,"company_actions":5610,"filings_8k":5951,"report_history":6334,"insider_summary":6334,"filings_summary":6334,"financials_summary":6334,"institutional_summary":6334,"seo_links":6334},{"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},"MSI","Motorola Solutions Inc.","NYSE","XNYS","Technology","Communication Equipment",21000,"https://www.motorolasolutions.com","Motorola Solutions Inc. is a leading provider of communication technology solutions and services. The company primarily focuses on integrating mission-critical communication infrastructure, devices, software, and services. It serves a range of industries including public safety, government agencies, and enterprises, ensuring that seamless connectivity and reliable communication are maintained. Motorola Solutions' notable offerings include two-way radios, public safety systems, algorithm-driven software, and services like command center applications for dispatch and centralized operations. Known for its robust and secure communication networks, Motorola Solutions plays a vital role in enhancing operational efficiency, situational awareness, and response times in critical situations. Founded in 1928 and headquartered in Chicago, Illinois, the company continues to be at the forefront of innovation in communication technologies, adapting to the evolving needs of digital transformation and connectivity worldwide.","Common Stock","Mr. Gregory Q. Brown","500 West Monroe Street","Chicago",60661,"IL","United States","847 576 5000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,113,119,125,131,137,142,148,154,159,164,170,176,181,187,192,198,204,210,216,222,227,233,239,245,251,257,262,268,274,280,286,292,298,304,310,316,322,328,334,339,345,351,357,363,369,375,381,387,393,397,403,409,415,421,427,432,438,444,450,456,462,468,474,480,486,492,498,504,510,516,522,528,534,540,546,551,557,562,567,573,579,585,591,597,603,609,614,620,626,632,637,642,648,654,660,666,671,677,683,689,694,699,705,711,716,721,726,732,738,744,750,756,762,768,774,780,784,790,796,802,808,814,820,826,832,838,844,850,856,862,867,873,879,885,890,896,902,907,913,919,925,930,935,941,945,951,957,962,968,974,979,985,991,997,1003,1009,1014,1020,1026,1032,1037,1043,1049,1055,1060,1065,1071,1077,1083,1089,1095,1101,1106,1112,1117,1123,1129,1135,1141,1147,1152,1158,1164,1169,1175,1180,1186,1191,1197,1203,1208,1214,1220,1226,1232,1238,1244,1250,1256,1262,1268,1274,1280,1285,1290,1295,1299,1304,1310,1315,1320,1325,1330,1336,1342,1348,1353,1359,1365,1371,1377,1383,1387,1393,1399,1404,1409,1413,1419,1424,1430,1435,1441,1447,1453,1458,1463,1469,1475,1480,1485,1490,1496,1502,1508,1514,1520,1526,1531,1537,1543,1548,1554,1560,1565,1570,1576,1581,1587,1593,1599,1605,1611,1617,1621,1627,1632,1638,1644,1650,1656,1659,1665,1671,1677,1682,1688,1694,1700,1706,1712,1718,1723,1729,1734,1740,1746,1751,1757,1762,1768,1772,1778,1783,1789,1795,1801,1807,1811,1817,1822,1828,1833,1839,1845,1851,1855,1860,1865,1871,1877,1881,1887,1892,1898,1904,1910,1916,1920,1926,1932,1937,1943,1948,1953,1959,1963,1967,1973,1977,1983,1988,1994,2000,2006,2009,2015,2019,2025,2030,2035,2039,2045,2051,2057,2062,2068,2074,2080,2085,2091,2097,2102,2108,2114,2118,2124,2130,2136,2142,2147,2153,2159,2164,2170,2176,2182,2188,2193,2199,2205,2211,2217,2222,2228,2233,2239,2245,2251,2257,2261,2265,2271,2276,2282,2287,2293,2299,2304,2310,2316,2322,2328,2334,2340,2345,2351,2357,2362,2368,2373,2378,2384,2390,2396,2401,2407,2412,2418,2424,2429,2435,2441,2446,2450,2456,2462,2467,2472,2476,2482,2487,2492,2497,2503,2508,2513,2518,2524,2528,2534,2540,2546,2552,2558,2563,2569,2575,2581,2587,2593,2599,2604,2610,2616,2622,2628,2633,2639,2645,2651,2656,2662,2666,2671,2676,2682,2688,2694,2699,2705,2710,2715,2719,2724,2729,2734,2740,2745,2751,2757,2763,2767,2772,2776,2782,2788,2794,2800,2806,2812,2817,2822,2826,2832,2837,2843,2848,2854,2860,2866,2872,2877,2882,2887,2892,2896,2902,2907,2913,2917,2922,2928,2934,2939,2943,2949,2954,2960,2964,2968,2972,2978,2984,2988,2993,2997,3001,3007,3012,3017,3023,3029,3035,3040,3046,3052,3057,3063,3067,3073,3077,3082,3088,3094,3100,3105,3110,3114,3120,3126,3132,3137,3143,3149,3154,3158,3163,3169,3174,3180,3186,3192,3198,3204,3209,3214,3220,3225,3231,3237,3243,3249,3255,3261,3267,3273,3278,3282,3288,3294,3299,3304,3309,3315,3321,3327,3333,3339,3345,3350,3356,3362,3368,3374,3380,3386,3392,3398,3404,3410,3415,3421,3427,3433,3438,3444,3450,3454,3460,3466,3472,3478,3483,3489,3495,3501,3506,3512,3518,3524,3530,3535,3541,3547,3552,3558,3564,3570,3576,3582,3588,3594,3600,3606,3612,3618,3624,3630,3636,3642,3648,3654,3660,3665,3671,3677,3683,3689,3695,3699,3705,3711,3717,3722,3728,3733,3739,3745,3751,3757,3762,3767,3773,3779,3785,3790,3796,3801,3807,3813,3819,3825,3831,3836,3842,3848,3853,3858,3863,3868,3873,3878,3884,3889,3892,3898,3903,3907,3911,3916,3922,3928,3933,3939,3943,3947,3953,3959,3965,3971,3976,3981,3986,3992,3996,4002,4008,4014,4020,4026,4032,4038,4044,4050,4056,4062,4068,4074,4080,4086,4092,4098,4103,4109,4115,4121,4127,4133,4138,4144,4150,4156,4162,4168,4174,4180,4186,4192,4198,4204,4210,4215,4220,4226,4231],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",459.38,461.59,455.22,458.67,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",460.91,465.58,457.36,459.68,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",468.2,469.85,460.15,460.53,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",476.49,478.53,466.48,469.14,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",468.37,478.84,464.16,474.13,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",467.88,470.99,465.93,466.16,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",462.72,466.95,460.43,463.88,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",463.85,468.03,459.65,459.89,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",465.02,467.56,458.55,462.98,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",470.58,472.73,466.39,468.05,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",480.42,482.58,470.44,472.23,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",491.64,492.88,478.17,478.92,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",487.74,494.85,486.27,491.24,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",486,488.75,484.11,485.3,{"symbol":5,"time":110,"open":111,"high":111,"low":112,"close":105},"2026-08-28",488.96,483.29,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",485.38,490.03,483.97,486.54,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",482.56,490.19,481.09,487.28,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",484.07,487.33,480.41,485.39,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",481.1,486.04,478.52,481.52,{"symbol":5,"time":138,"open":139,"high":140,"low":139,"close":141},"2026-08-21",471.55,483.71,480.47,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",477.92,486.25,472.47,473.63,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-19",469.74,484.24,469,480.84,{"symbol":5,"time":155,"open":156,"high":157,"low":156,"close":158},"2026-08-18",458.89,472.7,469.5,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":163},"2026-08-17",463.08,467.2,457.08,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-14",466,468.46,461.65,466.51,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-13",469.81,471,460.6,465.04,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":150},"2026-08-12",466.29,470.67,462.35,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-11",459.41,470.49,457.89,466.86,{"symbol":5,"time":188,"open":189,"high":189,"low":190,"close":191},"2026-08-10",469.99,457,461.98,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-07",478.34,479.84,467.31,467.55,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-06",474.88,493.57,464.01,474.07,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-05",444.49,445.87,436.58,438.14,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-04",437.98,445.64,433.91,442.85,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-03",438.58,442.21,435.94,437.19,{"symbol":5,"time":223,"open":224,"high":225,"low":224,"close":226},"2026-07-31",426.8,438.76,435.75,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-30",433.15,435.37,421.44,430.82,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-29",437.81,441.73,432.93,434.2,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-28",428.13,442.22,426.16,440.31,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-27",419.5,427.25,418.61,423.8,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-24",406.71,418.7,404.24,417.83,{"symbol":5,"time":258,"open":259,"high":260,"low":259,"close":261},"2026-07-23",402.41,408.96,407.02,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-22",407.86,409.09,402.19,404.33,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-21",410.38,411.39,401.58,406.28,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-20",418.27,422.22,409.58,410.43,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-17",412.2,420.65,411.32,413.31,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-16",407.1,414.26,405.46,414.19,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-15",412.95,413.21,406.39,407.18,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-14",414.67,417.12,412.43,413.71,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-13",424.23,427.35,417.15,418.06,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-10",417.22,425.17,413.84,422.88,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-09",422.38,424.55,412.16,417.21,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2026-07-08",422.84,425.08,414.5,420.54,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-07-07",428.38,432,423.97,424.21,{"symbol":5,"time":335,"open":247,"high":336,"low":337,"close":338},"2026-07-06",425.92,417.05,422.83,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-02",422.08,424.49,419.1,422.66,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-07-01",414.35,422.54,413.5,418.94,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-30",411.41,418.99,408.08,415.29,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-29",403.02,417,401.15,412.6,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-26",396.39,403.64,395.09,402.89,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-25",398.98,408.8,396.66,397.01,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-24",390.3,403.46,389.02,400.6,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-23",391.8,395.81,389.41,389.44,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-22",397.03,401.23,390.61,392.23,{"symbol":5,"time":394,"open":380,"high":380,"low":395,"close":396},"2026-06-18",392.42,395.17,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-17",403.29,407.21,397.5,400.7,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-16",410.67,416.46,401.97,404.93,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-15",412.99,415,408.29,411.72,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-12",413.13,413.83,407.77,412.25,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-11",411.44,413.99,403.99,410.35,{"symbol":5,"time":428,"open":412,"high":429,"low":430,"close":431},"2026-06-10",418.97,411.62,411.64,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-09",405.73,415.61,403.66,414.07,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-08",408.7,410.07,401.62,406.8,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-06-05",411.23,412.9,407.45,410.34,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-04",412.78,416.34,410.08,410.72,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-06-03",413.45,416.21,408.27,408.39,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-06-02",414.57,417.01,406,415.42,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-06-01",407,415.56,405.2,411.58,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-05-29",409.72,411.4,401.85,403.28,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-28",408.78,416.55,405.13,411.54,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-27",410.39,413.08,407.56,408.71,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-26",403.05,413.41,401.04,410.48,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-22",402.37,407.09,399.85,404.08,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-21",393.78,400.96,390.8,400.24,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-20",398.06,403.77,392.46,395.92,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-19",409.98,411.69,398.19,398.73,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-18",397.35,411.01,395.2,410.27,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-15",396.8,400.08,391.31,393.28,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-14",402,403.51,392.35,399.33,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-13",390.9,400.14,386.79,397.89,{"symbol":5,"time":547,"open":548,"high":549,"low":542,"close":550},"2026-05-12",396.1,400.27,391.39,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-05-11",389.34,399.6,388.6,392.17,{"symbol":5,"time":558,"open":360,"high":559,"low":560,"close":561},"2026-05-08",424.4,381.25,383.99,{"symbol":5,"time":563,"open":564,"high":220,"low":565,"close":566},"2026-05-07",430.95,429.78,433.2,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-06",435.01,436.91,426.7,433.66,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-05",437.99,444.24,436.03,438,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-05-04",434.65,440.89,433.5,437.59,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-05-01",440.99,441.95,435.88,435.9,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-04-30",430.22,440.82,428.32,439.03,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-29",434.57,437.13,424.05,429.23,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-28",432.39,435.61,430.48,434.74,{"symbol":5,"time":610,"open":611,"high":221,"low":612,"close":613},"2026-04-27",434.93,431.1,431.6,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-24",441.32,444.59,436.98,438.26,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-23",442.97,444.83,440.04,443.17,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-22",444.47,448.56,439.02,441.66,{"symbol":5,"time":633,"open":634,"high":634,"low":635,"close":636},"2026-04-21",449.86,442.47,445.48,{"symbol":5,"time":638,"open":639,"high":640,"low":639,"close":641},"2026-04-20",444.44,450,446.92,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-17",443.69,445.86,440.53,441.96,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-16",441,444.74,439.13,444.46,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-15",438.78,442.45,436.79,440.21,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-14",438.09,442.91,435.65,440.08,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":669},"2026-04-13",434.25,439.91,433.01,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-04-10",441.28,442.23,432.94,433.69,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-04-09",445.81,446.45,438.25,442.5,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-04-08",446.23,448.54,443.36,447.73,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":657},"2026-04-07",440.98,445.57,439.11,{"symbol":5,"time":695,"open":696,"high":697,"low":575,"close":698},"2026-04-06",438.99,442.89,441.39,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-04-02",431.92,440.05,430.36,438.96,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-04-01",432.21,437.58,430.07,434.13,{"symbol":5,"time":712,"open":713,"high":606,"low":714,"close":715},"2026-03-31",430,424.98,433.97,{"symbol":5,"time":717,"open":718,"high":718,"low":719,"close":720},"2026-03-30",441.72,425.38,426.78,{"symbol":5,"time":722,"open":640,"high":723,"low":724,"close":725},"2026-03-27",450.75,430.42,438.32,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":731},"2026-03-26",448.03,454.17,447.66,450.01,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":737},"2026-03-25",456.21,457.56,438.33,451.01,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-03-24",454.64,459.06,451.51,454.75,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-23",457.33,461.86,454.29,456.64,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-03-20",459.09,460.98,450.8,452.35,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-19",465.4,469.93,458.59,459.16,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-03-18",467.49,472.38,465.41,467.28,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-03-17",471.46,473.12,466.62,469.09,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-16",473.73,477.17,470.16,470.79,{"symbol":5,"time":781,"open":782,"high":783,"low":782,"close":771},"2026-03-13",465.76,476.72,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-03-12",462.68,468.42,458.71,462.63,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-11",462.6,465.17,458.88,462.56,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-03-10",457.13,466.03,455.98,464.11,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-03-09",457.5,458.91,452.89,458.03,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-03-06",465.31,466.75,457.71,460.76,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-03-05",474.41,475.32,466.43,467.16,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-03-04",479.01,481.62,472.26,478.21,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-03-03",481.16,485,475.73,480.22,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-03-02",485.44,490.24,482,486.11,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-02-27",472.97,482.39,470.45,482.26,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-26",473.29,473.46,468.83,471.95,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-25",471.54,474.19,464.28,471.33,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-24",465.84,471.67,460.7,470.85,{"symbol":5,"time":863,"open":864,"high":196,"low":865,"close":866},"2026-02-23",460.1,458.18,465.03,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":872},"2026-02-20",454.86,465.77,452.63,462.76,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2026-02-19",453.27,456.16,448.21,453.68,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":884},"2026-02-18",455.81,458.94,448.48,451.6,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":889},"2026-02-17",464.76,468.1,457.76,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-13",453.43,462.8,448.32,461.76,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-02-12",449.61,471.17,448.43,453.44,{"symbol":5,"time":903,"open":904,"high":905,"low":312,"close":906},"2026-02-11",419.55,423.81,421.13,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-10",421.03,423.84,417.2,419.69,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-02-09",420.75,423.41,418.12,422.59,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-02-06",421.1,422.27,412.24,422.18,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":308},"2026-02-05",414.88,419.06,412.17,{"symbol":5,"time":931,"open":454,"high":932,"low":933,"close":934},"2026-02-04",420,407.55,416.3,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-02-03",401.7,409.7,400.75,409.47,{"symbol":5,"time":942,"open":478,"high":400,"low":943,"close":944},"2026-02-02",398.58,403.68,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2026-01-30",400.73,403.1,397.48,402.54,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-01-29",405.08,405.74,396.03,403.15,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":953},"2026-01-28",408.14,410,401.11,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-27",399.98,407.69,396.04,406.08,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-26",404.19,407.24,398.93,401.07,{"symbol":5,"time":975,"open":976,"high":536,"low":977,"close":978},"2026-01-23",396.85,394.74,401.66,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2026-01-22",396.56,399.06,394.84,397.49,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":990},"2026-01-21",393.42,400.26,392.87,394.95,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2026-01-20",397.87,403.22,390.65,391.08,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-16",393.21,402.91,392.01,400.61,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-15",391.58,396.69,389.99,394.44,{"symbol":5,"time":1010,"open":1007,"high":1011,"low":1012,"close":1013},"2026-01-14",390.57,385.2,389.23,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2026-01-13",384.84,391.06,381.1,391,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2026-01-12",382.59,386.74,381.66,385.64,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2026-01-09",381.02,384.53,379.06,383.14,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1034,"close":1036},"2026-01-08",376.5,389.76,381.89,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2026-01-07",383.55,383.65,377.22,377.49,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2026-01-06",383.66,383.93,378.67,381.06,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1054},"2026-01-05",383.87,387.62,381.29,382.68,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1028},"2026-01-02",383.32,384.2,380.02,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":1057},"2025-12-31",384.86,385.61,382.44,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2025-12-30",376.59,384.9,375.1,383.94,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-12-29",377.5,379.22,375.11,377.28,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-12-26",375.97,377.86,375,377.04,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-12-24",377.13,377.56,375.74,376.48,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-12-23",373.81,380.1,372,378.38,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":1100},"2025-12-22",371.33,375.39,369.66,372.7,{"symbol":5,"time":1102,"open":1103,"high":1081,"low":1104,"close":1105},"2025-12-19",374.25,368.76,369.97,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-12-18",374.49,375.46,370.5,373.74,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1108},"2025-12-17",367.97,379.61,366.49,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-16",365.98,366.99,359.36,363.83,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-12-15",363.89,365.59,361.32,364.84,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-12-12",369.62,370.56,363.37,364.7,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1139,"close":1140},"2025-12-11",374,376.03,366.47,368.05,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-12-10",369.58,373.68,367.2,370.73,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1097},"2025-12-09",371.74,374.94,369.28,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-12-08",372.52,373.39,369.34,371.41,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1163},"2025-12-05",371.81,375.53,369.05,374.39,{"symbol":5,"time":1165,"open":1166,"high":1042,"low":1167,"close":1168},"2025-12-04",375.33,370.27,371.49,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-12-03",377.81,379.44,374.43,375.69,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1086},"2025-12-02",375.08,377.82,371.26,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-12-01",369.68,375.34,368.2,373.35,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1182},"2025-11-28",370.14,371.96,365.43,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-11-26",372.4,373.42,368.73,369.5,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-11-25",370.41,373.53,366.57,369.51,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1205},"2025-11-24",368.33,369.54,365.4,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-21",367.96,372.38,366.41,368.99,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-11-20",375.38,376.16,365.75,367.04,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-19",371.16,373.14,368.17,371.51,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-18",377.21,379.42,371.56,372.36,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-17",379.46,381.49,374.53,377.69,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-11-14",382.5,384.95,376.75,379.98,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-11-13",390.72,391.55,382.09,383.38,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-11-12",394.03,397.54,391.04,391.97,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-11-11",393.79,394.68,390.59,391.96,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-11-10",390.73,394.75,389.27,394,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-11-07",388.19,394.61,388.15,390.75,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-11-06",393,395.91,387.77,389.1,{"symbol":5,"time":1281,"open":1019,"high":1282,"low":1283,"close":1284},"2025-11-05",397.21,390.7,394.49,{"symbol":5,"time":1286,"open":1019,"high":1287,"low":1288,"close":1289},"2025-11-04",396.05,389.01,394.24,{"symbol":5,"time":1291,"open":1292,"high":296,"low":1293,"close":1294},"2025-11-03",404.8,391.21,391.5,{"symbol":5,"time":1296,"open":1297,"high":1297,"low":1298,"close":253},"2025-10-31",419.65,404.84,{"symbol":5,"time":1300,"open":607,"high":1301,"low":1302,"close":1303},"2025-10-30",438.71,429.67,431.98,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-10-29",440.03,440.93,431.25,432.18,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":659},"2025-10-28",441.01,445.12,439.68,{"symbol":5,"time":1316,"open":1317,"high":576,"low":1318,"close":1319},"2025-10-27",439.55,437.69,443.99,{"symbol":5,"time":1321,"open":1322,"high":1322,"low":1323,"close":1324},"2025-10-24",445.3,438.62,438.98,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1329,"close":623},"2025-10-23",446.53,447.93,443.4,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-22",447.01,450.19,445.18,446.86,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-21",450.29,452.25,446.94,448.1,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-10-20",445,448.84,444.7,448.44,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1344},"2025-10-17",437.41,445.74,437.27,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1358},"2025-10-16",439.86,441.16,434.47,437.21,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-10-15",461.24,462.09,437.7,438.94,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-10-14",458.93,464.35,457.07,460.62,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-10-13",457.32,459.69,454.77,456.25,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-10-10",460.42,462,455.34,456.3,{"symbol":5,"time":1384,"open":1385,"high":1385,"low":1381,"close":1386},"2025-10-09",462.27,457.63,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1392},"2025-10-08",459.44,465.45,458.61,462.26,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-10-07",457.65,459.01,453.96,458.5,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":798},"2025-10-06",454.79,458.42,453.05,{"symbol":5,"time":1405,"open":1406,"high":805,"low":1407,"close":1408},"2025-10-03",448.25,447.98,452.9,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":730,"close":728},"2025-10-02",454.21,454.36,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-10-01",454.82,458.31,453.16,456.93,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1421,"close":1423},"2025-09-30",453.21,458.01,457.29,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1428,"close":1429},"2025-09-29",458.75,459.66,452.92,454.18,{"symbol":5,"time":1431,"open":35,"high":1432,"low":1433,"close":1434},"2025-09-26",458.64,454.43,456.52,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-09-25",456.01,457.83,454.32,455.73,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-09-24",468.72,471.1,455,455.13,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-09-23",471.36,474.16,468.78,470.72,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":770,"close":1457},"2025-09-22",476.67,477.52,471.47,{"symbol":5,"time":1459,"open":1455,"high":1460,"low":1461,"close":1462},"2025-09-19",478.7,471.68,476.21,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-09-18",477,478.44,471.44,474.55,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-09-17",477.82,479.79,475.78,477.85,{"symbol":5,"time":1476,"open":836,"high":1477,"low":1478,"close":1479},"2025-09-16",484.23,475.25,476.84,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1482,"close":1484},"2025-09-15",479.75,485.56,482.43,{"symbol":5,"time":1486,"open":1487,"high":1487,"low":1488,"close":1489},"2025-09-12",487.97,481.29,481.71,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1495},"2025-09-11",481.05,492.22,480.28,490.3,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-09-10",477.56,484.09,476.5,481.7,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-09-09",477.1,478.8,473.03,477.93,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-09-08",477.75,478.82,474.17,478.37,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-09-05",479.03,480.19,475.29,478.98,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-09-04",476.65,478.89,475.58,478.62,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1450},"2025-09-03",477.5,479.44,470.26,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-09-02",469.96,479.23,466.7,479,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-08-29",470.14,474.2,469.08,472.46,{"symbol":5,"time":1544,"open":795,"high":1545,"low":1546,"close":1547},"2025-08-28",470.54,462.07,470.1,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-08-27",457.15,466.49,455.17,464.41,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-08-26",460.94,461,451.63,455.62,{"symbol":5,"time":1561,"open":893,"high":1562,"low":1563,"close":1564},"2025-08-25",464.81,458.9,460.68,{"symbol":5,"time":1566,"open":1567,"high":811,"low":1568,"close":1569},"2025-08-22",464.08,460.82,461.91,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-08-21",460.81,463.36,457.99,462.43,{"symbol":5,"time":1577,"open":1380,"high":1578,"low":1579,"close":1580},"2025-08-20",463.73,459.47,462.13,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-08-19",461.26,467.86,459.98,460.41,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-08-18",460.24,462.39,459.2,461.18,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-08-15",461.36,462.31,457.46,460.31,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-08-14",467.32,468.12,461.04,461.61,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-08-13",471.29,472,467.78,470.2,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-08-12",463,474.11,461.74,471.2,{"symbol":5,"time":1618,"open":1376,"high":1619,"low":1620,"close":1556},"2025-08-11",466.24,454.13,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-08-08",451.82,458.34,434.64,453.41,{"symbol":5,"time":1628,"open":1344,"high":1629,"low":1630,"close":1631},"2025-08-07",446.74,440.49,445.1,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2025-08-06",433.65,442.73,433.04,442.12,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-08-05",439.54,442.8,433.73,434.05,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2025-08-04",436.63,446.15,435.85,439.97,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1655},"2025-08-01",438.53,440.74,429.71,436.71,{"symbol":5,"time":1657,"open":1658,"high":718,"low":1658,"close":1324},"2025-07-31",436.42,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-07-30",433.39,437.56,433,436.07,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-07-29",430.76,436.27,427.29,433.95,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-07-28",427.09,430.5,425.4,429.97,{"symbol":5,"time":1678,"open":1679,"high":595,"low":1680,"close":1681},"2025-07-25",424.87,424.3,428,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-07-24",423.75,425.53,421.75,424.83,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-07-23",420.88,423.76,419.64,422.17,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-07-22",421.19,424.08,419.27,421.27,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-07-21",419.46,424.75,417.02,420.91,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-07-18",423.21,424.14,420.35,420.46,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2025-07-17",415.21,422.5,413.87,421.04,{"symbol":5,"time":1719,"open":294,"high":1720,"low":1721,"close":1722},"2025-07-16",416.41,410.57,416.29,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-07-15",413.33,416.27,408.6,408.73,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":295,"close":1733},"2025-07-14",415.32,417.27,413.62,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-07-11",415.98,418.76,415.1,416.03,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-07-10",415.85,419.86,414.24,417.72,{"symbol":5,"time":1747,"open":1704,"high":1748,"low":1749,"close":1750},"2025-07-09",418.98,415.12,417.88,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-07-08",422.13,425.29,415.79,417.36,{"symbol":5,"time":1758,"open":1759,"high":1681,"low":1760,"close":1761},"2025-07-07",424.81,423.85,426.37,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-07-03",422.7,426.34,421.16,424.84,{"symbol":5,"time":1769,"open":1770,"high":1687,"low":1771,"close":922},"2025-07-02",423.82,416.54,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1776,"close":1777},"2025-07-01",420.87,427.4,417.57,425.65,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1782,"close":1711},"2025-06-30",420.21,421.93,417.73,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1788},"2025-06-27",415.35,419.24,414.74,418.66,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1794},"2025-06-26",420.49,421.33,411.6,415.27,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1800},"2025-06-25",417.33,420.39,416.67,419,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1806},"2025-06-24",411.33,419.7,409.73,418.35,{"symbol":5,"time":1808,"open":971,"high":1809,"low":1810,"close":1809},"2025-06-23",410.87,404.87,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-06-20",406.05,411.2,404.37,406.25,{"symbol":5,"time":1818,"open":443,"high":1819,"low":1820,"close":1821},"2025-06-18",407.53,403.92,404.74,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-06-17",407.29,408.52,404.03,406.41,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1827,"close":1832},"2025-06-16",408.07,412.33,407.46,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-06-13",411.57,413.51,406.97,408.1,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-06-12",412.04,414.51,407.83,413.07,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-06-11",412.4,413.03,407.48,409.07,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":497,"close":923},"2025-06-10",412.97,414.14,{"symbol":5,"time":1856,"open":1771,"high":1857,"low":1858,"close":1859},"2025-06-09",417.8,411.76,412.77,{"symbol":5,"time":1861,"open":917,"high":1862,"low":1863,"close":1864},"2025-06-06",421.22,416.58,417.92,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1870},"2025-06-05",418.86,419.75,413.22,416.12,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1876},"2025-06-04",424.12,424.52,417.37,417.4,{"symbol":5,"time":1878,"open":1879,"high":325,"low":1879,"close":1880},"2025-06-03",416.93,422.21,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-06-02",415.13,419.23,413.15,419.17,{"symbol":5,"time":1888,"open":1889,"high":1889,"low":1890,"close":1891},"2025-05-30",418,409.67,415.38,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-05-29",419.8,421.73,412.36,418.43,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1903},"2025-05-28",421.21,425,417.9,420.83,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1909},"2025-05-27",421.41,425.21,419.83,420.44,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1915},"2025-05-23",420.06,421.3,416.97,418.92,{"symbol":5,"time":1917,"open":571,"high":1918,"low":915,"close":1919},"2025-05-22",428.56,421.72,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1925},"2025-05-21",422.04,428.87,421.09,426.44,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2025-05-20",424.58,426.41,422,422.93,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1754},"2025-05-19",423.93,427.18,422.3,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1942},"2025-05-16",425.13,425.36,420.7,424.18,{"symbol":5,"time":1944,"open":1745,"high":1945,"low":1946,"close":1947},"2025-05-15",425.7,417.5,425.58,{"symbol":5,"time":1949,"open":412,"high":1950,"low":1951,"close":1952},"2025-05-14",418.53,411.61,415.2,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1957,"close":1958},"2025-05-13",412.91,418.22,411.94,413.28,{"symbol":5,"time":1960,"open":1961,"high":417,"low":1962,"close":1955},"2025-05-12",408.2,401.36,{"symbol":5,"time":1964,"open":1835,"high":1835,"low":1965,"close":1966},"2025-05-09",404.22,406.5,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1971,"close":1972},"2025-05-08",417.56,418.2,409.21,410.37,{"symbol":5,"time":1974,"open":284,"high":1975,"low":284,"close":1976},"2025-05-07",418.02,415.15,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-05-06",402.16,413.79,400.5,412.64,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":982,"close":1987},"2025-05-05",405.94,407.17,405.37,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1993},"2025-05-02",417.35,420.77,397,406.42,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1999},"2025-05-01",440.5,444.37,438.77,439.16,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-04-30",435.84,441.55,430.98,440.39,{"symbol":5,"time":2007,"open":593,"high":209,"low":593,"close":2008},"2025-04-29",435.76,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-04-28",430.12,433.83,428.51,431.01,{"symbol":5,"time":2016,"open":713,"high":2017,"low":2018,"close":593},"2025-04-25",430.59,425.54,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":2023,"close":2024},"2025-04-24",422.98,429.25,421.53,428.14,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":924,"close":2029},"2025-04-23",423.61,429.64,424.16,{"symbol":5,"time":2031,"open":1722,"high":2032,"low":2033,"close":2034},"2025-04-22",421.37,414.22,419.79,{"symbol":5,"time":2036,"open":1969,"high":2037,"low":460,"close":2038},"2025-04-21",418.33,412.35,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-04-17",425.91,426.36,419.41,420.95,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-04-16",425.73,430.7,418.9,420.45,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-04-15",428.95,431.74,427.59,430.64,{"symbol":5,"time":2058,"open":1901,"high":2059,"low":2060,"close":2061},"2025-04-14",429.11,423.35,426.45,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-04-11",415.92,424.64,410.7,422.37,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-04-10",414.63,420.09,404.73,414.87,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-09",393.13,419.94,391.09,417.19,{"symbol":5,"time":2081,"open":470,"high":2082,"low":2083,"close":2084},"2025-04-08",418.19,390.14,394.72,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2090},"2025-04-07",402.15,416.7,388.9,403.12,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-04-04",428.71,439.88,401.71,402.13,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2099,"close":2101},"2025-04-03",427.94,441.21,435.5,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2025-04-02",431.66,439.58,430.44,436.99,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2025-04-01",436.38,439.67,433.99,435.99,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2116,"close":235},"2025-03-31",431.51,439.77,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2025-03-28",433.27,434.49,431.67,432.99,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2129},"2025-03-27",430.67,433.56,427,432.33,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2134,"close":2135},"2025-03-26",430.88,436.29,428.73,431.23,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2140,"close":2141},"2025-03-25",429.95,435.45,427.99,429.19,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":342,"close":2146},"2025-03-24",427.49,430.37,429.34,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":2151,"close":2152},"2025-03-21",422.34,424.89,419.09,422.71,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2157,"close":2158},"2025-03-20",422.19,425.16,419.19,422.28,{"symbol":5,"time":2160,"open":918,"high":2161,"low":2162,"close":2163},"2025-03-19",424.97,420.01,424.36,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2025-03-18",420.28,423.43,419.44,421.9,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-03-17",416.8,423.9,415.4,421.59,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-03-14",415.06,418.29,412.69,417.96,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-03-13",412.28,416.75,404.14,414.12,{"symbol":5,"time":2189,"open":2190,"high":465,"low":2191,"close":2192},"2025-03-12",413.96,410.59,412.88,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-03-11",416.33,416.99,410.5,411.73,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-03-10",420.13,422.42,412.01,415.67,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-03-07",421.66,425.8,416.35,423.13,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2025-03-06",422.25,428.31,417.17,423.31,{"symbol":5,"time":2218,"open":1791,"high":2219,"low":2220,"close":2221},"2025-03-05",427.36,419.9,426.1,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-03-04",424.39,428.39,421.12,423.06,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":307},"2025-03-03",438.97,440.68,423.16,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2025-02-28",433.75,441.63,430.97,440.22,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-02-27",426.81,432.73,426.39,429.55,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2025-02-26",424.82,429.82,424.76,426.27,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2025-02-25",424.46,428.44,421.51,426.47,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":354,"close":1941},"2025-02-24",421.05,424.25,{"symbol":5,"time":2262,"open":2242,"high":2263,"low":2264,"close":2169},"2025-02-21",433.16,420.14,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2269,"close":2270},"2025-02-20",439.07,439.52,430.16,434.51,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2273,"close":2275},"2025-02-19",426,439.31,439.08,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2281},"2025-02-18",434.96,439.64,423.79,425.98,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":209},"2025-02-14",471.05,472.58,436.83,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2291,"close":2292},"2025-02-13",467.02,470.59,461.39,466.05,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":2297,"close":2298},"2025-02-12",468,472.62,463.27,466.9,{"symbol":5,"time":2300,"open":2301,"high":2301,"low":2302,"close":2303},"2025-02-11",481,473.01,474.58,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2308,"close":2309},"2025-02-10",480,484.73,478.73,481.76,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2315},"2025-02-07",483.45,485.97,478.33,479.31,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2320,"close":2321},"2025-02-06",482.05,483.18,478.29,482.1,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":2327},"2025-02-05",475.47,481.22,471.5,481.02,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2332,"close":2333},"2025-02-04",470.03,473.54,468.75,471.38,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2338,"close":2339},"2025-02-03",465.47,474.1,463.2,473.37,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":196,"close":2344},"2025-01-31",472.84,473.89,469.25,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2025-01-30",468.76,475.11,468.53,472.61,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2025-01-29",465.94,469.84,463.26,463.41,{"symbol":5,"time":2358,"open":2359,"high":1444,"low":2360,"close":2361},"2025-01-28",468.28,463.46,465.24,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":2367},"2025-01-27",476.58,482.15,465.72,468.27,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2370,"close":2372},"2025-01-24",474.31,480.81,479.18,{"symbol":5,"time":2374,"open":2350,"high":2375,"low":2376,"close":2377},"2025-01-23",476.29,469.4,476.05,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":2383},"2025-01-22",469.8,475.2,466.2,471.92,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":2388,"close":2389},"2025-01-21",467.44,468.17,464.82,467.84,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":2394,"close":2395},"2025-01-17",466.15,468.34,462.89,464.86,{"symbol":5,"time":2397,"open":786,"high":2398,"low":2399,"close":2400},"2025-01-16",465.64,461.12,462.7,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":2406},"2025-01-15",462.88,465,457.1,460.08,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":1439,"close":2411},"2025-01-14",457.86,461.33,460.84,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":2416,"close":2417},"2025-01-13",452.46,458.85,452.23,456.77,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":2423},"2025-01-10",459.12,461.03,453.79,455.26,{"symbol":5,"time":2425,"open":2426,"high":1613,"low":2427,"close":2428},"2025-01-08",456.49,455.93,462.73,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":2433,"close":2434},"2025-01-07",458.92,462.91,454.68,455.15,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2439,"close":2440},"2025-01-06",459.9,460.5,450.18,456.45,{"symbol":5,"time":2442,"open":1572,"high":2443,"low":2444,"close":2445},"2025-01-03",463.51,458.76,461.84,{"symbol":5,"time":2447,"open":2395,"high":2448,"low":812,"close":2449},"2025-01-02",465.22,459.23,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2454,"close":2455},"2024-12-31",463.76,464.98,460.37,462.23,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2024-12-30",462.93,465.74,459.26,463.59,{"symbol":5,"time":2463,"open":787,"high":2464,"low":2465,"close":2466},"2024-12-27",470.62,465.57,467.33,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2332,"close":2471},"2024-12-26",470.46,472.08,471.31,{"symbol":5,"time":2473,"open":1533,"high":1542,"low":2474,"close":2475},"2024-12-24",468.29,472.45,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2480,"close":2481},"2024-12-23",468.94,470.25,463.6,469.77,{"symbol":5,"time":2483,"open":2421,"high":2484,"low":2485,"close":2486},"2024-12-20",472.57,460,469.94,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":78,"close":2491},"2024-12-19",464.48,469.95,463.81,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2496,"close":786},"2024-12-18",465.12,468.26,460.03,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2502},"2024-12-17",463.97,466.04,460.13,461.75,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":810,"close":2507},"2024-12-16",470.13,472.37,467.26,{"symbol":5,"time":2509,"open":1467,"high":2510,"low":2511,"close":2512},"2024-12-13",472.4,466.3,469.79,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":1451,"close":2517},"2024-12-12",480.39,482.69,469.92,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2522,"close":2523},"2024-12-11",477.95,482.67,476.11,478.11,{"symbol":5,"time":2525,"open":2526,"high":843,"low":830,"close":2527},"2024-12-10",479.27,477.02,{"symbol":5,"time":2529,"open":2530,"high":2531,"low":2532,"close":2533},"2024-12-09",487.77,488.67,476.14,478.91,{"symbol":5,"time":2535,"open":2536,"high":2537,"low":2538,"close":2539},"2024-12-06",492.49,495,485.71,489.96,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2544,"close":2545},"2024-12-05",497.04,500.86,494.29,494.97,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2550,"close":2551},"2024-12-04",497.19,500.28,495.77,497.87,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":2557},"2024-12-03",496.7,498.31,493.09,497.76,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2554},"2024-12-02",498.62,499.79,495.44,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2567,"close":2568},"2024-11-29",502.06,503.62,499.19,499.7,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":2573,"close":2574},"2024-11-27",496.5,502.19,496.05,500.66,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2579,"close":2580},"2024-11-26",496.47,498,491.03,496.58,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":2585,"close":2586},"2024-11-25",500.61,502.03,487.19,488.37,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2591,"close":2592},"2024-11-22",497.14,502.46,496.37,500.9,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-11-21",494.66,496.27,491.3,494.84,{"symbol":5,"time":2600,"open":2539,"high":2601,"low":2602,"close":2603},"2024-11-20",493.52,485.18,492.6,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2609},"2024-11-19",487.81,489.94,484.53,487.46,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":2614,"close":2615},"2024-11-18",488.63,494.38,486.61,490.35,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-11-15",489.5,494.52,487.16,489,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-11-14",496,498.78,492.31,493.7,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2554},"2024-11-13",497,499.81,493.43,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2638},"2024-11-12",500.36,501.75,493.01,497.45,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-11-11",506,507.82,496.92,496.96,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-11-08",486.06,506.72,484.39,504.6,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2655,"close":2490},"2024-11-07",470.23,471.61,465.96,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":2661},"2024-11-06",479.28,479.78,464.42,469.13,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2664,"close":1362},"2024-11-05",458.07,462.96,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":865},"2024-11-04",456.12,460.54,455.47,{"symbol":5,"time":2672,"open":2673,"high":749,"low":2674,"close":2675},"2024-11-01",452.02,451.94,453.89,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":2681},"2024-10-31",452,453.95,448.87,449.35,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2687},"2024-10-30",458.2,458.4,452.79,453,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2692,"close":2693},"2024-10-29",458.21,460.88,457.53,458.23,{"symbol":5,"time":2695,"open":2696,"high":2696,"low":2697,"close":2698},"2024-10-28",465.73,453.8,457.39,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2704},"2024-10-25",465.38,466.99,461.58,462.32,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2701},"2024-10-24",466.77,468.25,464.33,{"symbol":5,"time":2711,"open":1533,"high":2712,"low":2713,"close":2714},"2024-10-23",472.36,466.1,467.08,{"symbol":5,"time":2716,"open":157,"high":2532,"low":2717,"close":2718},"2024-10-22",469.98,470.18,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":1504},"2024-10-21",475.96,478.5,475.51,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2728,"close":2381},"2024-10-18",476.07,476.82,473.65,{"symbol":5,"time":2730,"open":2731,"high":1494,"low":2732,"close":2733},"2024-10-17",479.04,476.37,477.62,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2738,"close":2739},"2024-10-16",471.65,476.83,469.42,476.55,{"symbol":5,"time":2741,"open":2742,"high":2743,"low":1506,"close":2744},"2024-10-15",476.12,477.89,473.41,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":2750},"2024-10-14",469.83,475.97,468.96,472.99,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2755,"close":2756},"2024-10-11",465.99,469.01,463.71,467.94,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2762},"2024-10-10",466.55,467.45,461.46,464.63,{"symbol":5,"time":2764,"open":889,"high":2765,"low":2766,"close":2759},"2024-10-09",467.89,455.38,{"symbol":5,"time":2768,"open":2769,"high":805,"low":2770,"close":2771},"2024-10-08",452.52,452.48,457.91,{"symbol":5,"time":2773,"open":2774,"high":2769,"low":883,"close":2775},"2024-10-07",449.62,449.19,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-10-04",449.25,450.54,445.62,450.3,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":2787},"2024-10-03",448.2,449.58,443.82,449.11,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":2792,"close":2793},"2024-10-02",447.13,450.24,446.42,449.5,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2798,"close":2799},"2024-10-01",449.81,449.87,446.28,449.08,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2804,"close":2805},"2024-09-30",446.76,450.95,444.79,449.63,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2810,"close":2811},"2024-09-27",447.26,448.06,444.1,446.36,{"symbol":5,"time":2813,"open":2774,"high":2814,"low":2815,"close":2816},"2024-09-26",451.3,447.53,448.11,{"symbol":5,"time":2818,"open":2819,"high":2678,"low":2820,"close":2821},"2024-09-25",451.45,448.5,450.49,{"symbol":5,"time":2823,"open":2784,"high":2779,"low":2824,"close":2825},"2024-09-24",443.14,450.13,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-09-23",443.11,447.47,441.4,447.11,{"symbol":5,"time":2833,"open":2834,"high":697,"low":2835,"close":2836},"2024-09-20",437.35,436.57,442.57,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":2842},"2024-09-19",440,440.92,437.14,438.81,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2847,"close":208},"2024-09-18",438.13,440.41,433.24,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2852,"close":2853},"2024-09-17",443.06,444.38,437.55,438.91,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2858,"close":2859},"2024-09-16",443.2,445.21,441.03,443.18,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2864,"close":2865},"2024-09-13",439.26,442.38,438.27,441.76,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2870,"close":2871},"2024-09-12",433.96,441.22,433.48,439.8,{"symbol":5,"time":2873,"open":2874,"high":2874,"low":2875,"close":2876},"2024-09-11",436.55,428.89,435.89,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":1662,"close":2881},"2024-09-10",439.01,442.44,438.1,{"symbol":5,"time":2883,"open":2884,"high":2005,"low":2885,"close":2886},"2024-09-09",434.19,432.53,438.87,{"symbol":5,"time":2888,"open":2889,"high":2267,"low":2890,"close":2891},"2024-09-06",436.47,430.45,431.5,{"symbol":5,"time":2893,"open":658,"high":2834,"low":2894,"close":2895},"2024-09-05",431.56,437.31,{"symbol":5,"time":2897,"open":2898,"high":2899,"low":2900,"close":2901},"2024-09-04",440.37,440.44,435.03,437.45,{"symbol":5,"time":2903,"open":2904,"high":2905,"low":2906,"close":2898},"2024-09-03",446.51,448.98,437.22,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2024-08-30",438.61,443.88,437.15,442.04,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2915,"close":2911},"2024-08-29",435,439.14,{"symbol":5,"time":2918,"open":2868,"high":2919,"low":2920,"close":2921},"2024-08-28",436.45,433.05,435.21,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":2927},"2024-08-27",430.83,433.51,430.54,432.36,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2932,"close":2933},"2024-08-26",431.29,433.28,428.28,430.23,{"symbol":5,"time":2935,"open":2936,"high":1667,"low":2937,"close":2938},"2024-08-23",426.54,425.56,430.4,{"symbol":5,"time":2940,"open":720,"high":2941,"low":2942,"close":2253},"2024-08-22",427.42,423.05,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2947,"close":2948},"2024-08-21",425.84,429.32,424.09,425.72,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2027,"close":2953},"2024-08-20",424.41,426.87,426.38,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2958,"close":2959},"2024-08-19",422.01,423.26,420.38,422.44,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":1748,"close":2032},"2024-08-16",422.55,423.47,{"symbol":5,"time":2965,"open":2958,"high":319,"low":2966,"close":2967},"2024-08-15",418.38,421.94,{"symbol":5,"time":2969,"open":1814,"high":2970,"low":1814,"close":2971},"2024-08-14",419.57,418.59,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-08-13",413.55,417.43,411.84,412,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2982,"close":2983},"2024-08-12",410.76,414.03,408.92,412.76,{"symbol":5,"time":2985,"open":2986,"high":1958,"low":2987,"close":2980},"2024-08-09",411.5,406.59,{"symbol":5,"time":2989,"open":2990,"high":2192,"low":2991,"close":2992},"2024-08-08",405.85,403.2,412.18,{"symbol":5,"time":2994,"open":965,"high":1982,"low":2995,"close":2996},"2024-08-07",404.07,404.34,{"symbol":5,"time":2998,"open":1962,"high":2999,"low":1962,"close":3000},"2024-08-06",411.9,402.85,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2024-08-05",400.01,410.77,396.7,399.64,{"symbol":5,"time":3008,"open":3009,"high":405,"low":3010,"close":3011},"2024-08-02",399.52,396.11,410.3,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3016,"close":943},"2024-08-01",399.86,403.53,394.23,{"symbol":5,"time":3018,"open":3019,"high":3020,"low":3021,"close":3022},"2024-07-31",398.24,400.9,395.88,398.92,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":3028},"2024-07-30",397.63,402.56,393.97,395.33,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":3034},"2024-07-29",394.11,397.75,393.92,395.42,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3037,"close":3039},"2024-07-26",385.6,395.85,393.71,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":3044,"close":3045},"2024-07-25",393.15,395.04,385.17,385.65,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":3050,"close":3051},"2024-07-24",395.05,395.36,389.51,390.6,{"symbol":5,"time":3053,"open":3054,"high":3055,"low":384,"close":3056},"2024-07-23",396.32,399.62,396.55,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-07-22",392.27,396.28,390.77,396.15,{"symbol":5,"time":3064,"open":976,"high":976,"low":3065,"close":3066},"2024-07-19",388.77,390.19,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":3071,"close":3072},"2024-07-18",393.99,395.72,392.39,394.46,{"symbol":5,"time":3074,"open":3075,"high":966,"low":3076,"close":3039},"2024-07-17",395.06,391.1,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":977,"close":3081},"2024-07-16",395.56,398.88,396.07,{"symbol":5,"time":3083,"open":3084,"high":3085,"low":3086,"close":3087},"2024-07-15",390.34,394.6,390.06,394.39,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":3093},"2024-07-12",389.3,394.5,388.84,390.16,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":3098,"close":3099},"2024-07-11",390.36,392.8,386.53,388.69,{"symbol":5,"time":3101,"open":3102,"high":3102,"low":3103,"close":3104},"2024-07-10",392.52,387.98,391.05,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3109,"close":1246},"2024-07-09",391.22,392.34,389.64,{"symbol":5,"time":3111,"open":3112,"high":1294,"low":3113,"close":1011},"2024-07-08",388.31,388,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2024-07-05",387.17,387.18,384.51,386.87,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2024-07-03",386.32,388.33,385.06,385.8,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":3130,"close":3131},"2024-07-02",387.07,388.17,384.99,386.76,{"symbol":5,"time":3133,"open":3134,"high":3134,"low":3135,"close":3136},"2024-07-01",389.08,384.66,386.37,{"symbol":5,"time":3138,"open":3139,"high":3140,"low":3141,"close":3142},"2024-06-28",386.75,389.87,385.31,386.05,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":3147,"close":3148},"2024-06-27",385.88,387.97,384.15,386.4,{"symbol":5,"time":3150,"open":3151,"high":3151,"low":3152,"close":3153},"2024-06-26",387.37,380.72,384.23,{"symbol":5,"time":3155,"open":3099,"high":3156,"low":3157,"close":3096},"2024-06-25",391.65,387.41,{"symbol":5,"time":3159,"open":3160,"high":542,"low":3161,"close":3162},"2024-06-24",386.17,385.53,388.16,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3167,"close":3168},"2024-06-21",385.9,386.34,382.85,386.04,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":1022,"close":3173},"2024-06-20",383.43,385.67,384.6,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3178,"close":3179},"2024-06-18",383.47,384.63,379.76,383.6,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":3185},"2024-06-17",376,382.92,375.82,382.82,{"symbol":5,"time":3187,"open":3188,"high":3189,"low":3190,"close":3191},"2024-06-14",370.76,376.06,370,375.41,{"symbol":5,"time":3193,"open":3194,"high":3195,"low":3196,"close":3197},"2024-06-13",378.81,381.6,373.23,376.71,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":3202,"close":3203},"2024-06-12",379.99,380.79,377.3,379.35,{"symbol":5,"time":3205,"open":3206,"high":1082,"low":3207,"close":3208},"2024-06-11",373.57,371.61,376.9,{"symbol":5,"time":3210,"open":3211,"high":3212,"low":3190,"close":3213},"2024-06-10",370.69,373.97,373.8,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":3219},"2024-06-07",370.72,373.75,369.91,371.06,{"symbol":5,"time":3221,"open":3222,"high":3222,"low":3223,"close":3224},"2024-06-06",370.8,367.18,370.47,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":3229,"close":3230},"2024-06-05",371,372.01,365.27,370.65,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3235,"close":3236},"2024-06-04",366.19,369.49,365.24,369.22,{"symbol":5,"time":3238,"open":3239,"high":3240,"low":3241,"close":3242},"2024-06-03",363.51,366.5,360.79,366.4,{"symbol":5,"time":3244,"open":3245,"high":3246,"low":3247,"close":3248},"2024-05-31",360.27,365.16,356.77,364.91,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3253,"close":3254},"2024-05-30",357.03,361.09,356.9,359.69,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3259,"close":3260},"2024-05-29",358.44,360.36,357.05,357.11,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":3265,"close":3266},"2024-05-28",363.58,364.69,358.51,359.89,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3271,"close":3272},"2024-05-24",364.26,365.82,363.41,364.6,{"symbol":5,"time":3274,"open":3275,"high":3275,"low":3276,"close":3277},"2024-05-23",369.84,362.55,363.35,{"symbol":5,"time":3279,"open":3190,"high":3228,"low":3280,"close":3281},"2024-05-22",369.21,371.07,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":3287},"2024-05-21",368.74,370.62,367.89,369.74,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":3292,"close":3293},"2024-05-20",366.93,368.46,366.69,368.43,{"symbol":5,"time":3295,"open":3296,"high":3296,"low":3297,"close":3298},"2024-05-17",369.59,366.21,367.8,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":1212},"2024-05-16",366.07,367.81,365.07,{"symbol":5,"time":3305,"open":3306,"high":3307,"low":3306,"close":3308},"2024-05-15",360.96,366.84,365.03,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":3313,"close":3314},"2024-05-14",359.66,362.99,358.84,361.05,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":3319,"close":3320},"2024-05-13",363.21,364.47,356.3,358,{"symbol":5,"time":3322,"open":3323,"high":3324,"low":3325,"close":3326},"2024-05-10",361.17,364.06,360.45,362.85,{"symbol":5,"time":3328,"open":3329,"high":3330,"low":3331,"close":3332},"2024-05-09",358.47,360.58,358.08,360.11,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":3337,"close":3338},"2024-05-08",359.81,361.68,358.24,359.02,{"symbol":5,"time":3340,"open":3341,"high":3342,"low":3343,"close":3344},"2024-05-07",353.67,358.2,351.35,358.17,{"symbol":5,"time":3346,"open":3347,"high":3347,"low":3348,"close":3349},"2024-05-06",355.26,345.27,349.64,{"symbol":5,"time":3351,"open":3352,"high":3353,"low":3354,"close":3355},"2024-05-03",352.13,356.17,347.4,353.7,{"symbol":5,"time":3357,"open":3358,"high":3359,"low":3360,"close":3361},"2024-05-02",336.81,337.01,332.98,336.24,{"symbol":5,"time":3363,"open":3364,"high":3365,"low":3366,"close":3367},"2024-05-01",338.04,340.07,335.67,336,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3372,"close":3373},"2024-04-30",346.7,347.07,338.54,339.15,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3378,"close":3379},"2024-04-29",347.01,349.08,345.74,347.69,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3384,"close":3385},"2024-04-26",348.52,349.28,346.23,346.48,{"symbol":5,"time":3387,"open":3388,"high":3389,"low":3390,"close":3391},"2024-04-25",345.2,349.68,343.01,349.02,{"symbol":5,"time":3393,"open":3394,"high":3395,"low":3396,"close":3397},"2024-04-24",344.52,346.9,343.86,345.11,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":3402,"close":3403},"2024-04-23",345.97,350.09,344.92,345.55,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":3408,"close":3409},"2024-04-22",341.42,347.86,339.76,345.23,{"symbol":5,"time":3411,"open":3412,"high":3412,"low":3413,"close":3414},"2024-04-19",341.07,337.16,339.65,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3419,"close":3420},"2024-04-18",341.78,342.59,337.32,339.46,{"symbol":5,"time":3422,"open":3423,"high":3424,"low":3425,"close":3426},"2024-04-17",342.2,343.17,339.21,340.51,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3431,"close":3432},"2024-04-16",339.94,341.59,338.22,340.11,{"symbol":5,"time":3434,"open":3435,"high":3435,"low":3436,"close":3437},"2024-04-15",347.63,338.38,338.58,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":3442,"close":3443},"2024-04-12",345.77,347.55,343.46,343.81,{"symbol":5,"time":3445,"open":3446,"high":3447,"low":3448,"close":3449},"2024-04-11",348.75,351.62,348.62,348.74,{"symbol":5,"time":3451,"open":3401,"high":3401,"low":3452,"close":3453},"2024-04-10",346.03,347.45,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3459},"2024-04-09",352.46,353.16,348.08,352.96,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3465},"2024-04-08",351.99,354.14,350.17,352.03,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":3470,"close":3471},"2024-04-05",348.94,352.64,348.15,352.3,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":3476,"close":3477},"2024-04-04",353.26,355.32,347.75,347.93,{"symbol":5,"time":3479,"open":3480,"high":3463,"low":3481,"close":3482},"2024-04-03",351.78,350.12,350.35,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":3487,"close":3488},"2024-04-02",352.67,354.2,350.02,352.07,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3493,"close":3494},"2024-04-01",353.81,354.43,351.43,353.59,{"symbol":5,"time":3496,"open":3497,"high":3498,"low":3499,"close":3500},"2024-03-28",353.95,355.39,351.9,354.98,{"symbol":5,"time":3502,"open":3503,"high":3504,"low":3468,"close":3505},"2024-03-27",350.5,353.53,353.41,{"symbol":5,"time":3507,"open":3508,"high":3509,"low":3510,"close":3511},"2024-03-26",347.7,350.1,347.02,347.61,{"symbol":5,"time":3513,"open":3514,"high":3515,"low":3516,"close":3517},"2024-03-25",347.38,349.13,346.96,347.92,{"symbol":5,"time":3519,"open":3520,"high":3521,"low":3522,"close":3523},"2024-03-22",350,351.33,348.49,348.56,{"symbol":5,"time":3525,"open":3526,"high":3527,"low":3528,"close":3529},"2024-03-21",346.54,349.74,345.25,349.17,{"symbol":5,"time":3531,"open":3532,"high":3533,"low":3534,"close":3452},"2024-03-20",346.5,347.21,344.43,{"symbol":5,"time":3536,"open":3537,"high":3538,"low":3539,"close":3540},"2024-03-19",341.52,347.13,341.01,345.8,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":3546},"2024-03-18",345.01,347.08,339.82,340.03,{"symbol":5,"time":3548,"open":3429,"high":3549,"low":3550,"close":3551},"2024-03-15",344.67,339.04,344.19,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3556,"close":3557},"2024-03-14",344.54,344.63,340.67,342.69,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":3562,"close":3563},"2024-03-13",341,344.85,339.41,343.68,{"symbol":5,"time":3565,"open":3566,"high":3567,"low":3568,"close":3569},"2024-03-12",338.61,340.8,336.07,340.42,{"symbol":5,"time":3571,"open":3572,"high":3573,"low":3574,"close":3575},"2024-03-11",331.98,338.12,329.7,338.03,{"symbol":5,"time":3577,"open":3578,"high":3579,"low":3580,"close":3581},"2024-03-08",333.87,337.38,332.36,335.41,{"symbol":5,"time":3583,"open":3584,"high":3585,"low":3586,"close":3587},"2024-03-07",338.25,338.3,333.99,334.2,{"symbol":5,"time":3589,"open":3590,"high":3591,"low":3592,"close":3593},"2024-03-06",334.96,339.63,334,337.53,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":3599},"2024-03-05",335.32,335.68,329.66,331.81,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":3604,"close":3605},"2024-03-04",335.05,335.8,332.84,335.77,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3610,"close":3611},"2024-03-01",330.88,335.88,330.03,335.56,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3616,"close":3617},"2024-02-29",332.63,334.68,328.13,330.39,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":3622,"close":3623},"2024-02-28",328.82,332.11,328.07,331.25,{"symbol":5,"time":3625,"open":3626,"high":3627,"low":3628,"close":3629},"2024-02-27",328.29,328.78,326.22,328.68,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":3634,"close":3635},"2024-02-26",331.75,332.4,327.97,328.55,{"symbol":5,"time":3637,"open":3638,"high":3639,"low":3640,"close":3641},"2024-02-23",331.33,333.61,330.15,330.27,{"symbol":5,"time":3643,"open":3644,"high":3645,"low":3646,"close":3647},"2024-02-22",327.75,332.76,325.78,331.04,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3652,"close":3653},"2024-02-21",325.04,325.99,321.99,324.82,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":3659},"2024-02-20",319.34,326.07,318.2,323.04,{"symbol":5,"time":3661,"open":3662,"high":3662,"low":3663,"close":3664},"2024-02-16",324.16,319.4,320.49,{"symbol":5,"time":3666,"open":3667,"high":3668,"low":3669,"close":3670},"2024-02-15",318.86,325.11,318.42,323.9,{"symbol":5,"time":3672,"open":3673,"high":3674,"low":3675,"close":3676},"2024-02-14",319.81,320.11,316.34,319.39,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3682},"2024-02-13",319.75,321.76,314.84,319.22,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3687,"close":3688},"2024-02-12",330,330.8,319.55,320.09,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3693,"close":3694},"2024-02-09",323.82,333,323.17,330.89,{"symbol":5,"time":3696,"open":3685,"high":3617,"low":3697,"close":3698},"2024-02-08",326.15,328.35,{"symbol":5,"time":3700,"open":3701,"high":3702,"low":3703,"close":3704},"2024-02-07",328.5,328.92,326.34,327.93,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3709,"close":3710},"2024-02-06",324.91,326.96,321.46,325.38,{"symbol":5,"time":3712,"open":3713,"high":3714,"low":3715,"close":3716},"2024-02-05",326.6,326.61,323.63,325.3,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3719,"close":3721},"2024-02-02",324.72,329.99,327.62,{"symbol":5,"time":3723,"open":3724,"high":3725,"low":3726,"close":3727},"2024-02-01",319.5,325.21,318.8,325.15,{"symbol":5,"time":3729,"open":3730,"high":3731,"low":3732,"close":3724},"2024-01-31",326.58,326.59,319.49,{"symbol":5,"time":3734,"open":3735,"high":3736,"low":3737,"close":3738},"2024-01-30",325.86,328.08,325.65,327.52,{"symbol":5,"time":3740,"open":3741,"high":3742,"low":3743,"close":3744},"2024-01-29",325.1,328.23,325.07,326.75,{"symbol":5,"time":3746,"open":3747,"high":3748,"low":3749,"close":3750},"2024-01-26",328,329.27,326.08,326.1,{"symbol":5,"time":3752,"open":3753,"high":3754,"low":3755,"close":3756},"2024-01-25",329.54,330.84,326.83,328.59,{"symbol":5,"time":3758,"open":3759,"high":3760,"low":3761,"close":3698},"2024-01-24",329.83,330.93,328.17,{"symbol":5,"time":3763,"open":3764,"high":3753,"low":3765,"close":3766},"2024-01-23",325.84,325.24,329.47,{"symbol":5,"time":3768,"open":3769,"high":3770,"low":3771,"close":3772},"2024-01-22",327.44,328.15,324.78,324.99,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3777,"close":3778},"2024-01-19",323.02,328.06,322.08,326.28,{"symbol":5,"time":3780,"open":3781,"high":3782,"low":3783,"close":3784},"2024-01-18",317.17,321.04,316.8,320.97,{"symbol":5,"time":3786,"open":3787,"high":3788,"low":3787,"close":3789},"2024-01-17",315.72,317.87,317.03,{"symbol":5,"time":3791,"open":3792,"high":3793,"low":3794,"close":3795},"2024-01-16",315.64,317.15,314.08,315.65,{"symbol":5,"time":3797,"open":3798,"high":3675,"low":3799,"close":3800},"2024-01-12",315.29,313.67,316.31,{"symbol":5,"time":3802,"open":3803,"high":3804,"low":3805,"close":3806},"2024-01-11",315.47,316.03,312.73,314.28,{"symbol":5,"time":3808,"open":3809,"high":3810,"low":3811,"close":3812},"2024-01-10",312.46,315.12,312.02,315.04,{"symbol":5,"time":3814,"open":3815,"high":3816,"low":3817,"close":3818},"2024-01-09",311.7,312.85,309.44,312.01,{"symbol":5,"time":3820,"open":3821,"high":3822,"low":3823,"close":3824},"2024-01-08",310.36,313.02,308.61,312.86,{"symbol":5,"time":3826,"open":3827,"high":3828,"low":3829,"close":3830},"2024-01-05",311.71,312.19,307.31,309.16,{"symbol":5,"time":3832,"open":3833,"high":3834,"low":3827,"close":3835},"2024-01-04",313.09,314.29,311.75,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2024-01-03",312.96,314.24,310.53,312,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3846,"close":3847},"2024-01-02",312.36,314.48,310.54,311.64,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3852,"close":3833},"2023-12-29",311.5,313.89,311.39,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3840,"close":3857},"2023-12-28",311.58,311.98,311.07,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":3860,"close":3862},"2023-12-27",309.17,311.13,310.42,{"symbol":5,"time":3864,"open":3865,"high":3866,"low":3865,"close":3867},"2023-12-26",308.18,310.95,310,{"symbol":5,"time":3869,"open":3818,"high":3870,"low":3871,"close":3872},"2023-12-22",312.41,308.68,309.85,{"symbol":5,"time":3874,"open":3875,"high":3866,"low":3876,"close":3877},"2023-12-21",308.41,307.09,310.55,{"symbol":5,"time":3879,"open":3880,"high":3881,"low":3882,"close":3883},"2023-12-20",311.95,313.71,308.82,309.39,{"symbol":5,"time":3885,"open":3886,"high":3800,"low":3887,"close":3888},"2023-12-19",316.28,311.37,312.97,{"symbol":5,"time":3890,"open":3847,"high":3812,"low":3847,"close":3891},"2023-12-18",314.96,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2023-12-15",310.9,315.05,308.2,310.5,{"symbol":5,"time":3899,"open":3900,"high":3900,"low":3901,"close":3902},"2023-12-14",326,314.63,315.82,{"symbol":5,"time":3904,"open":3905,"high":3905,"low":3725,"close":3906},"2023-12-13",329.81,326.94,{"symbol":5,"time":3908,"open":3747,"high":3759,"low":3909,"close":3910},"2023-12-12",326.73,328.96,{"symbol":5,"time":3912,"open":3900,"high":3913,"low":3914,"close":3915},"2023-12-11",327.7,324.88,326.41,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":3920,"close":3921},"2023-12-08",324,325.18,322.56,324.52,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":3926,"close":3927},"2023-12-07",323.45,325.39,322.22,323.36,{"symbol":5,"time":3929,"open":3930,"high":3930,"low":3931,"close":3932},"2023-12-06",325.28,321.72,322.47,{"symbol":5,"time":3934,"open":3935,"high":3936,"low":3937,"close":3938},"2023-12-05",323.66,324.96,321.62,324.56,{"symbol":5,"time":3940,"open":3775,"high":3941,"low":3942,"close":3935},"2023-12-04",324.46,320.85,{"symbol":5,"time":3944,"open":3935,"high":3945,"low":3920,"close":3946},"2023-12-01",325.9,325.32,{"symbol":5,"time":3948,"open":3949,"high":3950,"low":3951,"close":3952},"2023-11-30",318.51,322.98,317.59,322.87,{"symbol":5,"time":3954,"open":3955,"high":3956,"low":3957,"close":3958},"2023-11-29",320.42,321.49,318.64,319.04,{"symbol":5,"time":3960,"open":3961,"high":3962,"low":3963,"close":3964},"2023-11-28",321.02,321.42,317.75,318.46,{"symbol":5,"time":3966,"open":3967,"high":3968,"low":3969,"close":3970},"2023-11-27",320.89,321.11,318.58,320.67,{"symbol":5,"time":3972,"open":3973,"high":3974,"low":3975,"close":3974},"2023-11-24",320,320.84,318.01,{"symbol":5,"time":3977,"open":3680,"high":3978,"low":3979,"close":3980},"2023-11-22",322.53,318.74,319.52,{"symbol":5,"time":3982,"open":3688,"high":3983,"low":3984,"close":3985},"2023-11-21",320.86,318.35,319.99,{"symbol":5,"time":3987,"open":3988,"high":3989,"low":3990,"close":3991},"2023-11-20",318,320.13,315.55,319.43,{"symbol":5,"time":3993,"open":3973,"high":3973,"low":3994,"close":3995},"2023-11-17",317.04,318.25,{"symbol":5,"time":3997,"open":3998,"high":3999,"low":4000,"close":4001},"2023-11-16",312.49,317.34,312.22,317.26,{"symbol":5,"time":4003,"open":4004,"high":4005,"low":4006,"close":4007},"2023-11-15",312.5,315.93,311.9,314.12,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":4012,"close":4013},"2023-11-14",310.22,312.93,307.59,312.26,{"symbol":5,"time":4015,"open":4016,"high":4017,"low":4018,"close":4019},"2023-11-13",311,312.55,308.57,309.64,{"symbol":5,"time":4021,"open":4022,"high":4023,"low":4024,"close":4025},"2023-11-10",308.88,311.12,305.74,311.02,{"symbol":5,"time":4027,"open":4028,"high":4029,"low":4030,"close":4031},"2023-11-09",309.23,311.53,306.82,308.8,{"symbol":5,"time":4033,"open":4034,"high":4035,"low":4036,"close":4037},"2023-11-08",306.85,310.58,306.36,309.19,{"symbol":5,"time":4039,"open":4040,"high":4041,"low":4042,"close":4043},"2023-11-07",306.04,308.16,304.13,304.98,{"symbol":5,"time":4045,"open":4046,"high":4047,"low":4048,"close":4049},"2023-11-06",299,305.12,298.63,304.58,{"symbol":5,"time":4051,"open":4052,"high":4053,"low":4054,"close":4055},"2023-11-03",294,299.44,290,299.42,{"symbol":5,"time":4057,"open":4058,"high":4059,"low":4060,"close":4061},"2023-11-02",280.24,281.81,276.45,281.17,{"symbol":5,"time":4063,"open":4064,"high":4065,"low":4066,"close":4067},"2023-11-01",278.56,283.64,277.62,280.5,{"symbol":5,"time":4069,"open":4070,"high":4071,"low":4072,"close":4073},"2023-10-31",278.01,280,276.19,278.46,{"symbol":5,"time":4075,"open":4076,"high":4077,"low":4078,"close":4079},"2023-10-30",273.65,277.14,272.38,276.22,{"symbol":5,"time":4081,"open":4082,"high":4083,"low":4084,"close":4085},"2023-10-27",274.01,276.56,271.73,272.39,{"symbol":5,"time":4087,"open":4088,"high":4089,"low":4090,"close":4091},"2023-10-26",279.58,280.07,273.41,274.84,{"symbol":5,"time":4093,"open":4094,"high":4095,"low":4096,"close":4097},"2023-10-25",282.05,284.27,280.33,280.51,{"symbol":5,"time":4099,"open":4058,"high":4100,"low":4101,"close":4102},"2023-10-24",283.16,278.97,281.44,{"symbol":5,"time":4104,"open":4105,"high":4106,"low":4107,"close":4108},"2023-10-23",280.41,282.63,278.84,279.43,{"symbol":5,"time":4110,"open":4111,"high":4112,"low":4113,"close":4114},"2023-10-20",283.21,285.46,281.14,281.25,{"symbol":5,"time":4116,"open":4117,"high":4118,"low":4119,"close":4120},"2023-10-19",286.47,287.75,281.45,281.94,{"symbol":5,"time":4122,"open":4123,"high":4124,"low":4125,"close":4126},"2023-10-18",289.22,291.64,287.55,288.22,{"symbol":5,"time":4128,"open":4129,"high":4130,"low":4131,"close":4132},"2023-10-17",291.18,291.36,288.14,289.85,{"symbol":5,"time":4134,"open":4135,"high":4136,"low":4135,"close":4137},"2023-10-16",290.28,294.92,293.32,{"symbol":5,"time":4139,"open":4140,"high":4141,"low":4142,"close":4143},"2023-10-13",288.98,289.89,285.61,288.15,{"symbol":5,"time":4145,"open":4146,"high":4147,"low":4148,"close":4149},"2023-10-12",288.63,291.16,286.98,288.28,{"symbol":5,"time":4151,"open":4152,"high":4153,"low":4154,"close":4155},"2023-10-11",285.35,287.68,284.23,287.6,{"symbol":5,"time":4157,"open":4158,"high":4159,"low":4160,"close":4161},"2023-10-10",286.18,287.64,283.84,285.05,{"symbol":5,"time":4163,"open":4164,"high":4165,"low":4166,"close":4167},"2023-10-09",279.75,287.04,279.65,286.31,{"symbol":5,"time":4169,"open":4170,"high":4171,"low":4172,"close":4173},"2023-10-06",272.15,277.6,271.1,276.14,{"symbol":5,"time":4175,"open":4176,"high":4177,"low":4178,"close":4179},"2023-10-05",273.72,275.3,273,273.23,{"symbol":5,"time":4181,"open":4182,"high":4183,"low":4184,"close":4185},"2023-10-04",271.9,274.83,271.79,274.23,{"symbol":5,"time":4187,"open":4188,"high":4189,"low":4190,"close":4191},"2023-10-03",272.29,273.86,269.65,271.49,{"symbol":5,"time":4193,"open":4194,"high":4195,"low":4196,"close":4197},"2023-10-02",271.4,273.35,271.09,272.92,{"symbol":5,"time":4199,"open":4200,"high":4201,"low":4202,"close":4203},"2023-09-29",274.91,274.94,271.61,272.24,{"symbol":5,"time":4205,"open":4206,"high":4207,"low":4208,"close":4209},"2023-09-28",273.85,276.33,273.84,274.19,{"symbol":5,"time":4211,"open":4082,"high":4212,"low":4213,"close":4214},"2023-09-27",275.37,271.23,272.98,{"symbol":5,"time":4216,"open":4217,"high":4218,"low":4179,"close":4219},"2023-09-26",275.4,276.49,273.5,{"symbol":5,"time":4221,"open":4222,"high":4223,"low":4224,"close":4225},"2023-09-25",277.04,279.04,275.61,276.66,{"symbol":5,"time":4227,"open":4228,"high":4229,"low":4066,"close":4230},"2023-09-22",278.78,281.1,277.74,{"symbol":5,"time":4232,"open":4233,"high":4234,"low":4235,"close":4236},"2023-09-21",284.51,285.27,279.13,279.17,[4238,4244,4249,4254,4259,4264,4269,4274,4279,4284,4289,4294,4299,4304,4308,4313,4318,4323,4328,4333,4338,4341,4346,4350,4355,4360,4365,4370,4375,4380,4385,4390,4395,4400,4405,4410,4415,4420,4425,4430,4435,4440,4445,4450,4455,4460,4465,4470,4475,4480,4485,4490,4495,4500,4504,4509,4513,4518,4523,4527,4531,4536,4541,4546,4551,4556,4561,4566,4571,4576,4581,4586,4590,4595,4600,4604,4609,4614,4618,4623,4628,4633,4638,4643,4648,4653,4657,4662,4667,4672,4676,4680,4685,4690,4694,4699,4704,4709,4714,4719,4724,4729,4734,4739,4744,4749,4754,4758,4763,4768,4773,4778,4783,4788,4793,4798,4803,4808,4813,4818,4823,4828,4833,4838,4843,4848,4853,4858,4863,4868,4873,4878,4883,4888,4893,4898,4903,4908,4913,4918,4923,4928,4933,4938,4943,4948,4953,4958,4963,4968,4973,4977,4982,4987,4992,4997,5002,5007,5012,5016,5021,5025,5030,5035,5040,5045,5050,5055,5059,5062,5067,5072,5076,5080,5083,5087,5091,5096,5099,5104,5109,5114,5119,5123,5128,5133,5137,5141,5145,5150,5155,5160,5164,5169,5173,5178,5183,5188,5193,5198,5202,5207,5212,5217,5222,5227,5232,5237,5242,5246,5250,5255,5258,5263,5268,5273,5278,5282,5284,5288,5293,5298,5302,5307,5311,5316,5321,5326,5329,5334,5339,5344,5349,5352,5357,5362,5367,5371,5376,5380,5385,5389,5394,5399,5404,5409,5414,5419,5424,5428,5432,5436,5441,5446,5451,5456,5461,5466,5471,5476,5481,5485,5490,5495,5500,5505,5509],{"symbol":4239,"time":26,"open":4240,"high":4241,"low":4242,"close":4243},"SPY",761.31,762,757.97,761.69,{"symbol":4239,"time":32,"open":4245,"high":4246,"low":4247,"close":4248},763.15,763.57,759.96,762.6,{"symbol":4239,"time":38,"open":4250,"high":4251,"low":4252,"close":4253},759.5,761.67,749.6,754.05,{"symbol":4239,"time":44,"open":4255,"high":4256,"low":4257,"close":4258},760.12,760.35,756.15,757.39,{"symbol":4239,"time":50,"open":4260,"high":4261,"low":4262,"close":4263},759,763.52,757.93,760.88,{"symbol":4239,"time":56,"open":4265,"high":4266,"low":4267,"close":4268},764.72,766.38,763.6,764.29,{"symbol":4239,"time":62,"open":4270,"high":4271,"low":4272,"close":4273},758.03,760.11,756.64,757.83,{"symbol":4239,"time":68,"open":4275,"high":4276,"low":4277,"close":4278},764.08,764.47,760.94,762.4,{"symbol":4239,"time":74,"open":4280,"high":4281,"low":4282,"close":4283},769.07,769.7,765.14,765.96,{"symbol":4239,"time":80,"open":4285,"high":4286,"low":4287,"close":4288},772.01,772.87,769,770.19,{"symbol":4239,"time":86,"open":4290,"high":4291,"low":4292,"close":4293},767.9,774.03,767.45,773.17,{"symbol":4239,"time":92,"open":4295,"high":4296,"low":4297,"close":4298},762.45,766.43,761.73,765.16,{"symbol":4239,"time":98,"open":4300,"high":4301,"low":4302,"close":4303},762.01,764.67,759.48,761.78,{"symbol":4239,"time":104,"open":4305,"high":4306,"low":4265,"close":4307},767.33,768,767.05,{"symbol":4239,"time":110,"open":4309,"high":4310,"low":4311,"close":4312},771.76,775.3,768.31,769.35,{"symbol":4239,"time":114,"open":4314,"high":4315,"low":4316,"close":4317},768.5,772.36,767.16,771.1,{"symbol":4239,"time":120,"open":4319,"high":4320,"low":4321,"close":4322},764.73,767.35,763.93,766.08,{"symbol":4239,"time":126,"open":4324,"high":4325,"low":4326,"close":4327},766.16,766.78,763.05,765.91,{"symbol":4239,"time":132,"open":4329,"high":4330,"low":4331,"close":4332},764.78,765.22,762.08,763.47,{"symbol":4239,"time":138,"open":4334,"high":4335,"low":4336,"close":4337},766.05,767.85,764.17,765.72,{"symbol":4239,"time":143,"open":4283,"high":4339,"low":4340,"close":4248},768.15,762.04,{"symbol":4239,"time":149,"open":4342,"high":4343,"low":4344,"close":4345},770.36,772.47,768.1,769.06,{"symbol":4239,"time":155,"open":4347,"high":4348,"low":4349,"close":4292},768.7,769.5,766.92,{"symbol":4239,"time":160,"open":4351,"high":4352,"low":4353,"close":4354},776.18,776.78,772.51,772.67,{"symbol":4239,"time":165,"open":4356,"high":4357,"low":4358,"close":4359},778.54,778.8,775.43,776.34,{"symbol":4239,"time":171,"open":4361,"high":4362,"low":4363,"close":4364},774.87,779.37,774.11,777.88,{"symbol":4239,"time":177,"open":4366,"high":4367,"low":4368,"close":4369},774.71,774.9,771.28,772.49,{"symbol":4239,"time":182,"open":4371,"high":4372,"low":4373,"close":4374},774.53,774.61,769.2,770.56,{"symbol":4239,"time":188,"open":4376,"high":4377,"low":4378,"close":4379},772.6,775.05,771.62,773.03,{"symbol":4239,"time":193,"open":4381,"high":4382,"low":4383,"close":4384},771.02,773.92,769.61,773.26,{"symbol":4239,"time":199,"open":4386,"high":4387,"low":4388,"close":4389},770.21,771.82,767.46,768.56,{"symbol":4239,"time":205,"open":4391,"high":4392,"low":4393,"close":4394},775.85,776.85,769.51,769.79,{"symbol":4239,"time":211,"open":4396,"high":4397,"low":4398,"close":4399},760.63,773.41,760.52,771.33,{"symbol":4239,"time":217,"open":4401,"high":4402,"low":4403,"close":4404},749.44,758.58,748.8,757.67,{"symbol":4239,"time":223,"open":4406,"high":4407,"low":4408,"close":4409},744.68,748.9,737.68,747.03,{"symbol":4239,"time":228,"open":4411,"high":4412,"low":4413,"close":4414},736.05,742.45,734.59,741.69,{"symbol":4239,"time":234,"open":4416,"high":4417,"low":4418,"close":4419},739.97,742.68,729.1,729.46,{"symbol":4239,"time":240,"open":4421,"high":4422,"low":4423,"close":4424},739.19,742.79,735.98,740.86,{"symbol":4239,"time":246,"open":4426,"high":4427,"low":4428,"close":4429},744.91,745.53,735.87,739.09,{"symbol":4239,"time":252,"open":4431,"high":4432,"low":4433,"close":4434},738.51,743.72,737.29,738.93,{"symbol":4239,"time":258,"open":4436,"high":4437,"low":4438,"close":4439},739.37,742.56,735.21,738.18,{"symbol":4239,"time":263,"open":4441,"high":4442,"low":4443,"close":4444},746.62,750.02,746.37,747.41,{"symbol":4239,"time":269,"open":4446,"high":4447,"low":4448,"close":4449},746.29,749.04,744.18,748.28,{"symbol":4239,"time":275,"open":4451,"high":4452,"low":4453,"close":4454},747.06,748.73,741.51,742.09,{"symbol":4239,"time":281,"open":4456,"high":4457,"low":4458,"close":4459},742.08,747.29,740.8,743.29,{"symbol":4239,"time":287,"open":4461,"high":4462,"low":4463,"close":4464},752.76,754.57,747.88,750.72,{"symbol":4239,"time":293,"open":4466,"high":4467,"low":4468,"close":4469},754.24,755.58,750.2,754.81,{"symbol":4239,"time":299,"open":4471,"high":4472,"low":4473,"close":4474},750.91,753.34,748.66,751.83,{"symbol":4239,"time":305,"open":4476,"high":4477,"low":4478,"close":4479},752.47,753.91,748,749.17,{"symbol":4239,"time":311,"open":4481,"high":4482,"low":4483,"close":4484},752.05,755.42,748.1,754.95,{"symbol":4239,"time":317,"open":4486,"high":4487,"low":4488,"close":4489},747.35,751.97,745.59,751.71,{"symbol":4239,"time":323,"open":4491,"high":4492,"low":4493,"close":4494},743.16,746.15,739.51,745.4,{"symbol":4239,"time":329,"open":4496,"high":4497,"low":4498,"close":4499},750.22,750.96,745.21,747.71,{"symbol":4239,"time":335,"open":4501,"high":4502,"low":4444,"close":4503},748.74,752.41,751.28,{"symbol":4239,"time":340,"open":4505,"high":4506,"low":4507,"close":4508},747.4,751.31,740.03,744.78,{"symbol":4239,"time":346,"open":4510,"high":4401,"low":4511,"close":4512},745,742.38,745.76,{"symbol":4239,"time":352,"open":4514,"high":4515,"low":4516,"close":4517},741.29,748.02,740.89,746.77,{"symbol":4239,"time":358,"open":4519,"high":4520,"low":4521,"close":4522},736.53,741.56,732.09,741,{"symbol":4239,"time":364,"open":4524,"high":4519,"low":4525,"close":4526},728.95,716.58,728.99,{"symbol":4239,"time":370,"open":4528,"high":4436,"low":4529,"close":4530},738.91,729.6,734.3,{"symbol":4239,"time":376,"open":4532,"high":4533,"low":4534,"close":4535},735.17,739.95,730.84,733.24,{"symbol":4239,"time":382,"open":4537,"high":4538,"low":4539,"close":4540},733.81,739.63,732.3,733.58,{"symbol":4239,"time":388,"open":4542,"high":4543,"low":4544,"close":4545},747.7,750.18,743.13,744.39,{"symbol":4239,"time":394,"open":4547,"high":4548,"low":4549,"close":4550},747.76,748.23,743.86,746.74,{"symbol":4239,"time":398,"open":4552,"high":4553,"low":4554,"close":4555},751.29,752.15,739.22,740.96,{"symbol":4239,"time":404,"open":4557,"high":4558,"low":4559,"close":4560},754.55,755.44,749.88,750.33,{"symbol":4239,"time":410,"open":4562,"high":4563,"low":4564,"close":4565},751.85,756.68,751.76,754.83,{"symbol":4239,"time":416,"open":4567,"high":4568,"low":4569,"close":4570},740.71,744.44,735.03,741.75,{"symbol":4239,"time":422,"open":4572,"high":4573,"low":4574,"close":4575},728.76,740,724.41,737.76,{"symbol":4239,"time":428,"open":4577,"high":4578,"low":4579,"close":4580},733.39,738.38,725.33,725.43,{"symbol":4239,"time":433,"open":4582,"high":4583,"low":4584,"close":4585},743.63,746.9,722.59,737.05,{"symbol":4239,"time":439,"open":4587,"high":4588,"low":4589,"close":4554},743.36,745.34,738.19,{"symbol":4239,"time":445,"open":4591,"high":4592,"low":4593,"close":4594},752.31,752.82,735.53,737.55,{"symbol":4239,"time":451,"open":4596,"high":4597,"low":4598,"close":4599},752.1,758.31,751.47,757.09,{"symbol":4239,"time":457,"open":4601,"high":4602,"low":4603,"close":4466},758.15,758.8,753.57,{"symbol":4239,"time":463,"open":4605,"high":4606,"low":4607,"close":4608},757.03,760.4,756.75,759.57,{"symbol":4239,"time":469,"open":4610,"high":4611,"low":4612,"close":4613},755.36,760.28,754.69,758.54,{"symbol":4239,"time":475,"open":4615,"high":4616,"low":4612,"close":4617},755.9,758.08,756.48,{"symbol":4239,"time":481,"open":4619,"high":4620,"low":4621,"close":4622},750.25,755.15,749.23,754.6,{"symbol":4239,"time":487,"open":4624,"high":4625,"low":4626,"close":4627},750.88,751.38,748.22,750.46,{"symbol":4239,"time":493,"open":4629,"high":4630,"low":4631,"close":4632},750.01,752.13,748.37,750.59,{"symbol":4239,"time":499,"open":4634,"high":4635,"low":4636,"close":4637},746.24,748.94,744.48,745.64,{"symbol":4239,"time":505,"open":4639,"high":4640,"low":4641,"close":4642},738.64,744.87,737.03,742.72,{"symbol":4239,"time":511,"open":4644,"high":4645,"low":4646,"close":4647},735.71,741.87,733.89,741.25,{"symbol":4239,"time":517,"open":4649,"high":4650,"low":4651,"close":4652},734.78,737.65,731.53,733.73,{"symbol":4239,"time":523,"open":4654,"high":4655,"low":4577,"close":4656},739.83,741.42,738.65,{"symbol":4239,"time":529,"open":4658,"high":4659,"low":4660,"close":4661},741.79,743.46,737.96,739.17,{"symbol":4239,"time":535,"open":4663,"high":4664,"low":4665,"close":4666},743.65,749.53,743.56,748.17,{"symbol":4239,"time":541,"open":4668,"high":4669,"low":4670,"close":4671},738.47,743.91,735.47,742.31,{"symbol":4239,"time":547,"open":4673,"high":4674,"low":4675,"close":4439},736.89,738.84,731.83,{"symbol":4239,"time":552,"open":4677,"high":4678,"low":4677,"close":4679},736.45,740.79,739.3,{"symbol":4239,"time":558,"open":4681,"high":4682,"low":4683,"close":4684},734.93,738.08,734.57,737.62,{"symbol":4239,"time":563,"open":4686,"high":4687,"low":4688,"close":4689},735.05,736.13,729.75,731.58,{"symbol":4239,"time":568,"open":4691,"high":4413,"low":4692,"close":4693},728.16,727.82,733.83,{"symbol":4239,"time":574,"open":4695,"high":4696,"low":4697,"close":4698},721.77,725.04,721.49,723.77,{"symbol":4239,"time":580,"open":4700,"high":4701,"low":4702,"close":4703},720.07,722.12,714.99,718.01,{"symbol":4239,"time":586,"open":4705,"high":4706,"low":4707,"close":4708},721.25,724.87,720.47,720.65,{"symbol":4239,"time":592,"open":4710,"high":4711,"low":4712,"close":4713},714.63,719.79,710.45,718.66,{"symbol":4239,"time":598,"open":4715,"high":4716,"low":4717,"close":4718},711,712.2,708.37,711.58,{"symbol":4239,"time":604,"open":4720,"high":4721,"low":4722,"close":4723},711.82,712.88,709.25,711.69,{"symbol":4239,"time":610,"open":4725,"high":4726,"low":4727,"close":4728},713.17,715.63,712.3,715.17,{"symbol":4239,"time":615,"open":4730,"high":4731,"low":4732,"close":4733},710.75,714.47,709.01,713.94,{"symbol":4239,"time":621,"open":4735,"high":4736,"low":4737,"close":4738},709.5,712.36,702.28,708.45,{"symbol":4239,"time":627,"open":4740,"high":4741,"low":4742,"close":4743},709.15,711.45,708.22,711.21,{"symbol":4239,"time":633,"open":4745,"high":4746,"low":4747,"close":4748},710.28,711.28,702.64,704.08,{"symbol":4239,"time":638,"open":4750,"high":4751,"low":4752,"close":4753},708.78,709.91,706.14,708.72,{"symbol":4239,"time":643,"open":4752,"high":4755,"low":4756,"close":4757},712.39,705.76,710.14,{"symbol":4239,"time":649,"open":4759,"high":4760,"low":4761,"close":4762},701.06,702.78,698.53,701.66,{"symbol":4239,"time":655,"open":4764,"high":4765,"low":4766,"close":4767},695.26,700.28,694.2,699.94,{"symbol":4239,"time":661,"open":4769,"high":4770,"low":4771,"close":4772},687.69,694.58,687.66,694.46,{"symbol":4239,"time":667,"open":4774,"high":4775,"low":4776,"close":4777},677.41,686.3,676.58,686.1,{"symbol":4239,"time":672,"open":4779,"high":4780,"low":4781,"close":4782},681.32,682.03,678.45,679.46,{"symbol":4239,"time":678,"open":4784,"high":4785,"low":4786,"close":4787},674.84,681.16,673.77,679.91,{"symbol":4239,"time":684,"open":4789,"high":4790,"low":4791,"close":4792},676.39,677.08,671.46,676.01,{"symbol":4239,"time":690,"open":4794,"high":4795,"low":4796,"close":4797},656.65,659.61,651.06,659.22,{"symbol":4239,"time":695,"open":4799,"high":4800,"low":4801,"close":4802},655.86,659.72,655.52,658.93,{"symbol":4239,"time":700,"open":4804,"high":4805,"low":4806,"close":4807},646.42,658.2,645.11,655.83,{"symbol":4239,"time":706,"open":4809,"high":4810,"low":4811,"close":4812},653.9,658.52,653,655.24,{"symbol":4239,"time":712,"open":4814,"high":4815,"low":4816,"close":4817},638.94,651.54,637.98,650.34,{"symbol":4239,"time":717,"open":4819,"high":4820,"low":4821,"close":4822},640.11,640.37,629.28,631.97,{"symbol":4239,"time":722,"open":4824,"high":4825,"low":4826,"close":4827},642.5,642.66,633.11,634.09,{"symbol":4239,"time":727,"open":4829,"high":4830,"low":4831,"close":4832},652.06,654.85,644.82,645.09,{"symbol":4239,"time":733,"open":4834,"high":4835,"low":4836,"close":4837},658.67,660.89,654.24,656.82,{"symbol":4239,"time":739,"open":4839,"high":4840,"low":4841,"close":4842},651.32,657.03,649.88,653.18,{"symbol":4239,"time":745,"open":4844,"high":4845,"low":4846,"close":4847},658.07,662.62,653.94,655.38,{"symbol":4239,"time":751,"open":4849,"high":4850,"low":4851,"close":4852},656.51,656.69,644.72,648.57,{"symbol":4239,"time":757,"open":4854,"high":4855,"low":4856,"close":4857},656.97,662.98,655.17,659.8,{"symbol":4239,"time":763,"open":4859,"high":4860,"low":4861,"close":4862},668.36,669.72,661.19,661.43,{"symbol":4239,"time":769,"open":4864,"high":4865,"low":4866,"close":4867},672.39,674.44,669.7,670.79,{"symbol":4239,"time":775,"open":4869,"high":4870,"low":4871,"close":4872},668.38,672.07,667.12,669.03,{"symbol":4239,"time":781,"open":4874,"high":4875,"low":4876,"close":4877},669.27,672.34,661.36,662.29,{"symbol":4239,"time":785,"open":4879,"high":4880,"low":4881,"close":4882},671.16,671.65,665.87,666.06,{"symbol":4239,"time":791,"open":4884,"high":4885,"low":4886,"close":4887},677.58,680.08,673.34,676.33,{"symbol":4239,"time":797,"open":4889,"high":4890,"low":4891,"close":4892},677.72,683.36,674.76,677.18,{"symbol":4239,"time":803,"open":4894,"high":4895,"low":4896,"close":4897},666.39,679.92,662.39,678.27,{"symbol":4239,"time":809,"open":4899,"high":4900,"low":4901,"close":4902},673.41,676.11,669.76,672.38,{"symbol":4239,"time":815,"open":4904,"high":4905,"low":4906,"close":4907},682.08,685.53,675.61,681.31,{"symbol":4239,"time":821,"open":4909,"high":4910,"low":4911,"close":4912},681.63,687.09,679.62,685.13,{"symbol":4239,"time":827,"open":4914,"high":4915,"low":4916,"close":4917},675.06,682.61,669.66,680.33,{"symbol":4239,"time":833,"open":4919,"high":4920,"low":4921,"close":4922},678.7,688.62,678.02,686.38,{"symbol":4239,"time":839,"open":4924,"high":4925,"low":4926,"close":4927},683.09,686.86,681.64,685.99,{"symbol":4239,"time":845,"open":4929,"high":4930,"low":4931,"close":4932},693.28,693.3,684.35,689.3,{"symbol":4239,"time":851,"open":4934,"high":4935,"low":4936,"close":4937},690.18,693.68,690.1,693.15,{"symbol":4239,"time":857,"open":4939,"high":4940,"low":4941,"close":4942},681.9,688.35,680,687.35,{"symbol":4239,"time":863,"open":4944,"high":4945,"low":4946,"close":4947},687.83,690,680.37,682.39,{"symbol":4239,"time":868,"open":4949,"high":4950,"low":4951,"close":4952},682.32,690.06,681.73,689.43,{"symbol":4239,"time":874,"open":4954,"high":4955,"low":4956,"close":4957},683.84,686.18,681.55,684.48,{"symbol":4239,"time":880,"open":4959,"high":4960,"low":4961,"close":4962},684.02,689.15,682.83,686.29,{"symbol":4239,"time":886,"open":4964,"high":4965,"low":4966,"close":4967},680.14,684.94,675.78,682.85,{"symbol":4239,"time":891,"open":4969,"high":4970,"low":4971,"close":4972},681.69,686.28,677.52,681.75,{"symbol":4239,"time":897,"open":4974,"high":4975,"low":4946,"close":4976},694.24,695.35,681.27,{"symbol":4239,"time":903,"open":4978,"high":4979,"low":4980,"close":4981},696.39,697.14,689.18,691.96,{"symbol":4239,"time":908,"open":4983,"high":4984,"low":4985,"close":4986},694.95,696.54,691.66,692.12,{"symbol":4239,"time":914,"open":4988,"high":4989,"low":4990,"close":4991},689.42,695.87,688.34,693.95,{"symbol":4239,"time":920,"open":4993,"high":4994,"low":4995,"close":4996},681.46,692.31,680.85,690.62,{"symbol":4239,"time":926,"open":4998,"high":4999,"low":5000,"close":5001},680.94,683.69,675.79,677.62,{"symbol":4239,"time":931,"open":5003,"high":5004,"low":5005,"close":5006},690.35,691.45,681.76,686.19,{"symbol":4239,"time":936,"open":5008,"high":5009,"low":5010,"close":5011},696.21,696.96,684.03,689.53,{"symbol":4239,"time":942,"open":5013,"high":5014,"low":4988,"close":5015},689.58,696.93,695.41,{"symbol":4239,"time":946,"open":5017,"high":5018,"low":5019,"close":5020},691.79,694.21,687.12,691.97,{"symbol":4239,"time":952,"open":4978,"high":5022,"low":5023,"close":5024},697.06,684.83,694.04,{"symbol":4239,"time":958,"open":5026,"high":5027,"low":5028,"close":5029},697.05,697.84,693.94,695.42,{"symbol":4239,"time":963,"open":5031,"high":5032,"low":5033,"close":5034},694.18,696.53,693.57,695.49,{"symbol":4239,"time":969,"open":5036,"high":5037,"low":5038,"close":5039},690.49,694.13,689.92,692.73,{"symbol":4239,"time":975,"open":5041,"high":5042,"low":5043,"close":5044},688.15,690.96,687.16,689.23,{"symbol":4239,"time":980,"open":5046,"high":5047,"low":5048,"close":5049},689.85,691.13,686.92,688.98,{"symbol":4239,"time":986,"open":5051,"high":5052,"low":5053,"close":5054},679.65,688.74,678.13,685.4,{"symbol":4239,"time":992,"open":5056,"high":5057,"low":5058,"close":4884},681.49,684.77,676.57,{"symbol":4239,"time":998,"open":5060,"high":5061,"low":4936,"close":4985},693.66,694.25,{"symbol":4239,"time":1004,"open":5063,"high":5064,"low":5065,"close":5066},694.57,695.45,691.25,692.24,{"symbol":4239,"time":1010,"open":5068,"high":5069,"low":5070,"close":5071},691,691.72,686.04,690.36,{"symbol":4239,"time":1015,"open":5034,"high":5073,"low":5074,"close":5075},696.09,691.35,693.77,{"symbol":4239,"time":1021,"open":5077,"high":5073,"low":5078,"close":5079},690.68,690.63,695.16,{"symbol":4239,"time":1027,"open":5078,"high":5081,"low":4980,"close":5082},695.31,694.07,{"symbol":4239,"time":1033,"open":5084,"high":4996,"low":5085,"close":5086},688.82,687.49,689.51,{"symbol":4239,"time":1038,"open":5088,"high":5089,"low":5090,"close":5013},692.19,693.96,689.32,{"symbol":4239,"time":1044,"open":5092,"high":5093,"low":5094,"close":5095},687.93,692.32,687.78,691.81,{"symbol":4239,"time":1050,"open":5097,"high":4952,"low":4922,"close":5098},686.54,687.72,{"symbol":4239,"time":1056,"open":5100,"high":5101,"low":5102,"close":5103},685.71,686.87,679.82,683.17,{"symbol":4239,"time":1061,"open":5105,"high":5106,"low":5107,"close":5108},687.14,687.36,681.71,681.92,{"symbol":4239,"time":1066,"open":5110,"high":5111,"low":5112,"close":5113},687.45,688.56,686.58,687.01,{"symbol":4239,"time":1072,"open":5115,"high":5116,"low":5117,"close":5118},687.54,689.2,686.07,687.85,{"symbol":4239,"time":1078,"open":5120,"high":4985,"low":5121,"close":5122},690.64,689.27,690.31,{"symbol":4239,"time":1084,"open":5124,"high":5125,"low":5126,"close":5127},687.95,690.83,687.8,690.38,{"symbol":4239,"time":1090,"open":5129,"high":5130,"low":5131,"close":5132},683.92,688.2,683.87,687.96,{"symbol":4239,"time":1096,"open":5134,"high":5135,"low":5136,"close":5023},683.94,685.36,680.59,{"symbol":4239,"time":1102,"open":5138,"high":5139,"low":5140,"close":5136},676.59,681.09,676.47,{"symbol":4239,"time":1107,"open":5142,"high":5143,"low":5144,"close":5140},677.6,680.74,674.9,{"symbol":4239,"time":1113,"open":5146,"high":5147,"low":5148,"close":5149},679.89,680.44,671.2,671.4,{"symbol":4239,"time":1118,"open":5151,"high":5152,"low":5153,"close":5154},679.23,681.08,674.98,678.87,{"symbol":4239,"time":1124,"open":5156,"high":5157,"low":5158,"close":5159},685.74,685.76,679.25,680.73,{"symbol":4239,"time":1130,"open":5161,"high":5162,"low":5163,"close":5005},688.17,688.88,679.17,{"symbol":4239,"time":1136,"open":5165,"high":5166,"low":5167,"close":5168},685.14,689.25,682.17,689.17,{"symbol":4239,"time":1142,"open":5170,"high":5171,"low":4907,"close":5172},682.56,688.97,687.57,{"symbol":4239,"time":1148,"open":5174,"high":5175,"low":5176,"close":5177},683.15,685.39,682.59,683.04,{"symbol":4239,"time":1153,"open":5179,"high":5180,"low":5181,"close":5182},686.59,686.64,681.57,683.63,{"symbol":4239,"time":1159,"open":5184,"high":5185,"low":5186,"close":5187},685.47,688.39,684.58,685.69,{"symbol":4239,"time":1165,"open":5189,"high":5190,"low":5191,"close":5192},685.3,685.37,681.34,684.39,{"symbol":4239,"time":1170,"open":5194,"high":5195,"low":5196,"close":5197},680.57,684.91,679.69,683.89,{"symbol":4239,"time":1176,"open":5108,"high":5199,"low":5200,"close":5201},683.82,679.33,681.53,{"symbol":4239,"time":1181,"open":5203,"high":5204,"low":5205,"close":5206},678.81,682.99,678.74,680.27,{"symbol":4239,"time":1187,"open":5208,"high":5209,"low":5210,"close":5211},680.86,683.67,680.5,683.39,{"symbol":4239,"time":1192,"open":5213,"high":5214,"low":5215,"close":5216},677.63,681.7,676.72,679.68,{"symbol":4239,"time":1198,"open":5218,"high":5219,"low":5220,"close":5221},668.63,676.21,664.48,675.02,{"symbol":4239,"time":1204,"open":5223,"high":5224,"low":5225,"close":5226},662.69,670.06,661.59,668.73,{"symbol":4239,"time":1209,"open":5228,"high":5229,"low":5230,"close":5231},655.05,664.55,650.85,659.03,{"symbol":4239,"time":1215,"open":5233,"high":5234,"low":5235,"close":5236},672.91,675.56,651.89,652.53,{"symbol":4239,"time":1221,"open":5238,"high":5239,"low":5240,"close":5241},660.78,667.34,658.75,662.63,{"symbol":4239,"time":1227,"open":5243,"high":5244,"low":4799,"close":5245},662.1,665.12,660.08,{"symbol":4239,"time":1233,"open":4866,"high":5247,"low":5248,"close":5249},673.71,662.17,665.67,{"symbol":4239,"time":1239,"open":5251,"high":5252,"low":5253,"close":5254},665.38,675.66,663.27,671.93,{"symbol":4239,"time":1245,"open":5210,"high":5208,"low":5256,"close":5257},670.52,672.04,{"symbol":4239,"time":1251,"open":5259,"high":5260,"low":5261,"close":5262},684.79,684.96,680.95,683.38,{"symbol":4239,"time":1257,"open":5264,"high":5265,"low":5266,"close":5267},679.95,683.57,678.73,683,{"symbol":4239,"time":1263,"open":5269,"high":5270,"low":5271,"close":5272},677.24,682.18,675.03,681.44,{"symbol":4239,"time":1269,"open":5274,"high":5275,"low":5276,"close":5277},667.91,671.08,661.21,670.97,{"symbol":4239,"time":1275,"open":5140,"high":5279,"low":5280,"close":5281},677.38,668.72,670.31,{"symbol":4239,"time":1281,"open":5153,"high":5208,"low":5283,"close":4884},674.17,{"symbol":4239,"time":1286,"open":4900,"high":5285,"low":5286,"close":5287},679.96,674.58,675.24,{"symbol":4239,"time":1291,"open":5289,"high":5290,"low":5291,"close":5292},685.67,685.8,679.94,683.34,{"symbol":4239,"time":1296,"open":5294,"high":5295,"low":5296,"close":5297},685.04,685.08,679.24,682.06,{"symbol":4239,"time":1300,"open":5299,"high":5300,"low":5301,"close":5301},683.9,685.94,679.83,{"symbol":4239,"time":1305,"open":5303,"high":5304,"low":5305,"close":5306},688.72,689.7,682.87,687.39,{"symbol":4239,"time":1311,"open":5308,"high":5309,"low":5023,"close":5310},687.05,688.91,687.06,{"symbol":4239,"time":1316,"open":5312,"high":5313,"low":5314,"close":5315},682.73,685.54,682.12,685.24,{"symbol":4239,"time":1321,"open":5317,"high":5318,"low":5319,"close":5320},676.46,678.47,675.65,677.25,{"symbol":4239,"time":1326,"open":5322,"high":5323,"low":5324,"close":5325},668.12,672.71,667.8,671.76,{"symbol":4239,"time":1331,"open":5327,"high":5327,"low":5328,"close":5324},672,663.3,{"symbol":4239,"time":1337,"open":5330,"high":5331,"low":5332,"close":5333},671.44,672.99,669.98,671.29,{"symbol":4239,"time":1343,"open":5335,"high":5336,"low":5337,"close":5338},667.32,672.21,667.27,671.3,{"symbol":4239,"time":1349,"open":5340,"high":5341,"low":5342,"close":5343},659.5,665.76,658.14,664.39,{"symbol":4239,"time":1354,"open":5345,"high":5346,"low":5347,"close":5348},666.82,668.71,657.11,660.64,{"symbol":4239,"time":1360,"open":5345,"high":5350,"low":4802,"close":5351},670.23,665.17,{"symbol":4239,"time":1366,"open":5353,"high":5354,"low":5355,"close":5356},657.17,665.83,653.17,662.23,{"symbol":4239,"time":1372,"open":5358,"high":5359,"low":5360,"close":5361},660.65,665.13,659.77,663.04,{"symbol":4239,"time":1378,"open":5363,"high":5364,"low":5365,"close":5366},672.13,673.95,652.84,653.02,{"symbol":4239,"time":1384,"open":5368,"high":5369,"low":5370,"close":4879},673.53,673.94,669.21,{"symbol":4239,"time":1388,"open":5372,"high":5373,"low":5374,"close":5375},670.25,673.21,669.42,673.11,{"symbol":4239,"time":1394,"open":5377,"high":5331,"low":5378,"close":5379},672.54,667.67,669.12,{"symbol":4239,"time":1400,"open":5381,"high":5382,"low":5383,"close":5384},671.62,672.51,669.46,671.61,{"symbol":4239,"time":1405,"open":5386,"high":5387,"low":5388,"close":5370},669.99,672.68,668.16,{"symbol":4239,"time":1410,"open":5390,"high":5391,"low":5392,"close":5393},670.45,670.57,666.78,669.22,{"symbol":4239,"time":1414,"open":5395,"high":5396,"low":5397,"close":5398},663.17,669.37,663.06,668.45,{"symbol":4239,"time":1420,"open":5400,"high":5401,"low":5402,"close":5403},662.93,666.65,661.61,666.18,{"symbol":4239,"time":1425,"open":5405,"high":5406,"low":5407,"close":5408},664.36,665.28,661.86,663.68,{"symbol":4239,"time":1431,"open":5410,"high":5411,"low":5412,"close":5413},659.51,662.37,657.88,661.82,{"symbol":4239,"time":1436,"open":5415,"high":5416,"low":5417,"close":5418},657.94,659.41,654.41,658.05,{"symbol":4239,"time":1442,"open":5420,"high":5421,"low":5422,"close":5423},664.51,664.61,659.67,661.1,{"symbol":4239,"time":1448,"open":5425,"high":5239,"low":5426,"close":5427},666.72,661.98,663.21,{"symbol":4239,"time":1454,"open":5429,"high":5430,"low":5248,"close":5431},662.2,667.29,666.84,{"symbol":4239,"time":1459,"open":5433,"high":5229,"low":5434,"close":5435},662.33,660.37,663.7,{"symbol":4239,"time":1464,"open":5437,"high":5438,"low":5439,"close":5440},661.89,664.89,660.27,662.26,{"symbol":4239,"time":1470,"open":5442,"high":5443,"low":5444,"close":5445},660.01,661.72,654.3,659.18,{"symbol":4239,"time":1476,"open":5447,"high":5448,"low":5449,"close":5450},661.47,661.78,659.21,660,{"symbol":4239,"time":1481,"open":5452,"high":5453,"low":5454,"close":5455},659.64,661.04,659.34,660.91,{"symbol":4239,"time":1486,"open":5457,"high":5458,"low":5459,"close":5460},657.6,659.11,656.9,657.41,{"symbol":4239,"time":1491,"open":5462,"high":5463,"low":5464,"close":5465},654.18,658.33,653.59,657.63,{"symbol":4239,"time":1497,"open":5467,"high":5468,"low":5469,"close":5470},653.62,654.55,650.63,652.21,{"symbol":4239,"time":1503,"open":5472,"high":5473,"low":5474,"close":5475},648.97,650.86,647.22,650.33,{"symbol":4239,"time":1509,"open":5477,"high":5478,"low":5479,"close":5480},648.62,649.84,647.23,648.83,{"symbol":4239,"time":1515,"open":5482,"high":5470,"low":5483,"close":5484},651.48,643.33,647.24,{"symbol":4239,"time":1521,"open":5486,"high":5487,"low":5488,"close":5489},644.42,649.15,643.51,649.12,{"symbol":4239,"time":1527,"open":5491,"high":5492,"low":5493,"close":5494},642.67,644.21,640.46,643.74,{"symbol":4239,"time":1532,"open":5496,"high":5497,"low":5498,"close":5499},637.5,640.49,634.92,640.27,{"symbol":4239,"time":1538,"open":5501,"high":5502,"low":5503,"close":5504},647.47,647.84,643.14,645.05,{"symbol":4239,"time":1544,"open":5484,"high":5506,"low":5507,"close":5508},649.48,645.34,648.92,{"symbol":4239,"time":1549,"open":5510,"high":5511,"low":5486,"close":5512},644.57,647.37,646.63,[5514,5519,5521,5524,5527,5530,5532,5534,5536,5539,5541,5543,5545,5546,5548,5550,5552,5554,5556,5558,5560,5562,5564,5566,5568,5569,5571,5573,5575,5577,5579,5581,5583,5585,5587,5589,5591,5593,5595,5597,5599,5601,5603,5605,5607,5608],{"time":74,"symbol":5,"current_signal":5515,"signal_change":23,"signal_type":5516,"trading_system":5517,"datetime":5518},"False","BEARISH","ADX","2026-09-08 00:00:00",{"time":74,"symbol":5,"current_signal":5515,"signal_change":23,"signal_type":5516,"trading_system":5520,"datetime":5518},"CCI",{"time":104,"symbol":5,"current_signal":5515,"signal_change":23,"signal_type":5516,"trading_system":5522,"datetime":5523},"MACD","2026-08-31 00:00:00",{"time":199,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5517,"datetime":5526},"BULLISH","2026-08-06 00:00:00",{"time":240,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5528,"datetime":5529},"BollingerBands","2026-07-28 00:00:00",{"time":246,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5522,"datetime":5531},"2026-07-27 00:00:00",{"time":258,"symbol":5,"current_signal":5515,"signal_change":23,"signal_type":5516,"trading_system":5517,"datetime":5533},"2026-07-23 00:00:00",{"time":287,"symbol":5,"current_signal":5515,"signal_change":23,"signal_type":5516,"trading_system":5522,"datetime":5535},"2026-07-16 00:00:00",{"time":299,"symbol":5,"current_signal":5515,"signal_change":23,"signal_type":5516,"trading_system":5537,"datetime":5538},"RSI","2026-07-14 00:00:00",{"time":299,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5540,"datetime":5538},"MA",{"time":346,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5520,"datetime":5542},"2026-07-01 00:00:00",{"time":358,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5517,"datetime":5544},"2026-06-29 00:00:00",{"time":358,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5522,"datetime":5544},{"time":394,"symbol":5,"current_signal":5515,"signal_change":23,"signal_type":5516,"trading_system":5522,"datetime":5547},"2026-06-18 00:00:00",{"time":398,"symbol":5,"current_signal":5515,"signal_change":23,"signal_type":5516,"trading_system":5520,"datetime":5549},"2026-06-17 00:00:00",{"time":410,"symbol":5,"current_signal":5515,"signal_change":23,"signal_type":5516,"trading_system":5517,"datetime":5551},"2026-06-15 00:00:00",{"time":428,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5520,"datetime":5553},"2026-06-10 00:00:00",{"time":475,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5517,"datetime":5555},"2026-05-29 00:00:00",{"time":493,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5522,"datetime":5557},"2026-05-26 00:00:00",{"time":563,"symbol":5,"current_signal":5515,"signal_change":23,"signal_type":5516,"trading_system":5522,"datetime":5559},"2026-05-07 00:00:00",{"time":574,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5522,"datetime":5561},"2026-05-05 00:00:00",{"time":610,"symbol":5,"current_signal":5515,"signal_change":23,"signal_type":5516,"trading_system":5522,"datetime":5563},"2026-04-27 00:00:00",{"time":615,"symbol":5,"current_signal":5515,"signal_change":23,"signal_type":5516,"trading_system":5517,"datetime":5565},"2026-04-24 00:00:00",{"time":643,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5517,"datetime":5567},"2026-04-17 00:00:00",{"time":643,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5522,"datetime":5567},{"time":667,"symbol":5,"current_signal":5515,"signal_change":23,"signal_type":5516,"trading_system":5540,"datetime":5570},"2026-04-13 00:00:00",{"time":722,"symbol":5,"current_signal":5515,"signal_change":23,"signal_type":5516,"trading_system":5528,"datetime":5572},"2026-03-27 00:00:00",{"time":745,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5537,"datetime":5574},"2026-03-23 00:00:00",{"time":751,"symbol":5,"current_signal":5515,"signal_change":23,"signal_type":5516,"trading_system":5520,"datetime":5576},"2026-03-20 00:00:00",{"time":757,"symbol":5,"current_signal":5515,"signal_change":23,"signal_type":5516,"trading_system":5517,"datetime":5578},"2026-03-19 00:00:00",{"time":797,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5517,"datetime":5580},"2026-03-10 00:00:00",{"time":803,"symbol":5,"current_signal":5515,"signal_change":23,"signal_type":5516,"trading_system":5517,"datetime":5582},"2026-03-09 00:00:00",{"time":815,"symbol":5,"current_signal":5515,"signal_change":23,"signal_type":5516,"trading_system":5522,"datetime":5584},"2026-03-05 00:00:00",{"time":1010,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5540,"datetime":5586},"2026-01-14 00:00:00",{"time":1038,"symbol":5,"current_signal":5515,"signal_change":23,"signal_type":5516,"trading_system":5537,"datetime":5588},"2026-01-07 00:00:00",{"time":1066,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5528,"datetime":5590},"2025-12-30 00:00:00",{"time":1090,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5520,"datetime":5592},"2025-12-23 00:00:00",{"time":1148,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5517,"datetime":5594},"2025-12-09 00:00:00",{"time":1192,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5522,"datetime":5596},"2025-11-26 00:00:00",{"time":1360,"symbol":5,"current_signal":5515,"signal_change":23,"signal_type":5516,"trading_system":5517,"datetime":5598},"2025-10-15 00:00:00",{"time":1366,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5517,"datetime":5600},"2025-10-14 00:00:00",{"time":1378,"symbol":5,"current_signal":5515,"signal_change":23,"signal_type":5516,"trading_system":5540,"datetime":5602},"2025-10-10 00:00:00",{"time":1431,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5525,"trading_system":5537,"datetime":5604},"2025-09-26 00:00:00",{"time":1442,"symbol":5,"current_signal":5515,"signal_change":23,"signal_type":5516,"trading_system":5528,"datetime":5606},"2025-09-24 00:00:00",{"time":1442,"symbol":5,"current_signal":5515,"signal_change":23,"signal_type":5516,"trading_system":5520,"datetime":5606},{"time":1448,"symbol":5,"current_signal":5515,"signal_change":23,"signal_type":5516,"trading_system":5517,"datetime":5609},"2025-09-23 00:00:00",[5611,5617,5623,5628,5633,5638,5644,5649,5654,5659,5664,5669,5674,5679,5684,5689,5694,5699,5704,5709,5714,5719,5724,5729,5734,5739,5744,5749,5754,5759,5764,5769,5774,5779,5784,5789,5795,5800,5806,5812,5817,5823,5829,5835,5841,5847,5853,5859,5864,5870,5875,5881,5887,5893,5899,5904,5910,5916,5922,5928,5934,5940,5946],{"symbol":5,"form":5612,"filingdate":785,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"8-K","d53953d8k.htm","0001193125-26-104278","https://www.sec.gov/Archives/edgar/data/68505/000119312526104278/d53953d8k.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312526104278/0001193125-26-104278-index.htm",{"symbol":5,"form":5618,"filingdate":897,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"10-K","msi-20251231.htm","0000068505-26-000010","https://www.sec.gov/Archives/edgar/data/68505/000006850526000010/msi-20251231.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850526000010/0000068505-26-000010-index.htm",{"symbol":5,"form":5612,"filingdate":903,"primarydocument":5624,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"msi-20260211.htm","0000068505-26-000006","https://www.sec.gov/Archives/edgar/data/68505/000006850526000006/msi-20260211.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850526000006/0000068505-26-000006-index.htm",{"symbol":5,"form":5612,"filingdate":1227,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"d36380d8k.htm","0001193125-25-286239","https://www.sec.gov/Archives/edgar/data/68505/000119312525286239/d36380d8k.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312525286239/0001193125-25-286239-index.htm",{"symbol":5,"form":5612,"filingdate":1300,"primarydocument":5634,"accessionnumber":5635,"filing_url":5636,"sec_url":5637},"msi-20251030.htm","0000068505-25-000050","https://www.sec.gov/Archives/edgar/data/68505/000006850525000050/msi-20251030.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850525000050/0000068505-25-000050-index.htm",{"symbol":5,"form":5639,"filingdate":1300,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"10-Q","msi-20250927.htm","0000068505-25-000052","https://www.sec.gov/Archives/edgar/data/68505/000006850525000052/msi-20250927.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850525000052/0000068505-25-000052-index.htm",{"symbol":5,"form":5639,"filingdate":1628,"primarydocument":5645,"accessionnumber":5646,"filing_url":5647,"sec_url":5648},"msi-20250628.htm","0000068505-25-000040","https://www.sec.gov/Archives/edgar/data/68505/000006850525000040/msi-20250628.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850525000040/0000068505-25-000040-index.htm",{"symbol":5,"form":5612,"filingdate":1628,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"msi-20250807.htm","0000068505-25-000038","https://www.sec.gov/Archives/edgar/data/68505/000006850525000038/msi-20250807.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850525000038/0000068505-25-000038-index.htm",{"symbol":5,"form":5612,"filingdate":1633,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"d88358d8k.htm","0001193125-25-174512","https://www.sec.gov/Archives/edgar/data/68505/000119312525174512/d88358d8k.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312525174512/0001193125-25-174512-index.htm",{"symbol":5,"form":5612,"filingdate":1701,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"d944852d8k.htm","0001193125-25-161886","https://www.sec.gov/Archives/edgar/data/68505/000119312525161886/d944852d8k.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312525161886/0001193125-25-161886-index.htm",{"symbol":5,"form":5612,"filingdate":1829,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"d904958d8k.htm","0001193125-25-141449","https://www.sec.gov/Archives/edgar/data/68505/000119312525141449/d904958d8k.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312525141449/0001193125-25-141449-index.htm",{"symbol":5,"form":5612,"filingdate":1905,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"d934424d8k.htm","0001193125-25-127588","https://www.sec.gov/Archives/edgar/data/68505/000119312525127588/d934424d8k.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312525127588/0001193125-25-127588-index.htm",{"symbol":5,"form":5612,"filingdate":1933,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"d928031d8k.htm","0001193125-25-122455","https://www.sec.gov/Archives/edgar/data/68505/000119312525122455/d928031d8k.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312525122455/0001193125-25-122455-index.htm",{"symbol":5,"form":5639,"filingdate":1995,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"msi-20250329.htm","0000068505-25-000024","https://www.sec.gov/Archives/edgar/data/68505/000006850525000024/msi-20250329.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850525000024/0000068505-25-000024-index.htm",{"symbol":5,"form":5612,"filingdate":1995,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"msi-20250501.htm","0000068505-25-000022","https://www.sec.gov/Archives/edgar/data/68505/000006850525000022/msi-20250501.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850525000022/0000068505-25-000022-index.htm",{"symbol":5,"form":5612,"filingdate":2016,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"d907313d8k.htm","0001193125-25-096928","https://www.sec.gov/Archives/edgar/data/68505/000119312525096928/d907313d8k.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312525096928/0001193125-25-096928-index.htm",{"symbol":5,"form":5618,"filingdate":2283,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"msi-20241231.htm","0000068505-25-000012","https://www.sec.gov/Archives/edgar/data/68505/000006850525000012/msi-20241231.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850525000012/0000068505-25-000012-index.htm",{"symbol":5,"form":5612,"filingdate":2288,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"msi-20250213.htm","0000068505-25-000008","https://www.sec.gov/Archives/edgar/data/68505/000006850525000008/msi-20250213.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850525000008/0000068505-25-000008-index.htm",{"symbol":5,"form":5639,"filingdate":2652,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"msi-20240928.htm","0000068505-24-000034","https://www.sec.gov/Archives/edgar/data/68505/000006850524000034/msi-20240928.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850524000034/0000068505-24-000034-index.htm",{"symbol":5,"form":5612,"filingdate":2652,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"msi-20241107.htm","0000068505-24-000032","https://www.sec.gov/Archives/edgar/data/68505/000006850524000032/msi-20241107.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850524000032/0000068505-24-000032-index.htm",{"symbol":5,"form":5612,"filingdate":2764,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"d872956d8k.htm","0001193125-24-235267","https://www.sec.gov/Archives/edgar/data/68505/000119312524235267/d872956d8k.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312524235267/0001193125-24-235267-index.htm",{"symbol":5,"form":5612,"filingdate":2929,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"d227573d8k.htm","0001193125-24-207088","https://www.sec.gov/Archives/edgar/data/68505/000119312524207088/d227573d8k.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312524207088/0001193125-24-207088-index.htm",{"symbol":5,"form":5639,"filingdate":3013,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"msi-20240629.htm","0000068505-24-000024","https://www.sec.gov/Archives/edgar/data/68505/000006850524000024/msi-20240629.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850524000024/0000068505-24-000024-index.htm",{"symbol":5,"form":5612,"filingdate":3013,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"msi-20240801.htm","0000068505-24-000022","https://www.sec.gov/Archives/edgar/data/68505/000006850524000022/msi-20240801.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850524000022/0000068505-24-000022-index.htm",{"symbol":5,"form":5612,"filingdate":3295,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"d841624d8k.htm","0001193125-24-141186","https://www.sec.gov/Archives/edgar/data/68505/000119312524141186/d841624d8k.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312524141186/0001193125-24-141186-index.htm",{"symbol":5,"form":5612,"filingdate":3357,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"msi-20240502.htm","0000068505-24-000014","https://www.sec.gov/Archives/edgar/data/68505/000006850524000014/msi-20240502.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850524000014/0000068505-24-000014-index.htm",{"symbol":5,"form":5639,"filingdate":3357,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"msi-20240330.htm","0000068505-24-000016","https://www.sec.gov/Archives/edgar/data/68505/000006850524000016/msi-20240330.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850524000016/0000068505-24-000016-index.htm",{"symbol":5,"form":5612,"filingdate":3513,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"d784807d8k.htm","0001193125-24-076470","https://www.sec.gov/Archives/edgar/data/68505/000119312524076470/d784807d8k.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312524076470/0001193125-24-076470-index.htm",{"symbol":5,"form":5612,"filingdate":3649,"primarydocument":5755,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"d781717d8k.htm","0001193125-24-041481","https://www.sec.gov/Archives/edgar/data/68505/000119312524041481/d781717d8k.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312524041481/0001193125-24-041481-index.htm",{"symbol":5,"form":5618,"filingdate":3666,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"msi-20231231.htm","0000068505-24-000008","https://www.sec.gov/Archives/edgar/data/68505/000006850524000008/msi-20231231.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850524000008/0000068505-24-000008-index.htm",{"symbol":5,"form":5612,"filingdate":3666,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"d786096d8k.htm","0001193125-24-037018","https://www.sec.gov/Archives/edgar/data/68505/000119312524037018/d786096d8k.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312524037018/0001193125-24-037018-index.htm",{"symbol":5,"form":5612,"filingdate":3696,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"msi-20240208.htm","0000068505-24-000004","https://www.sec.gov/Archives/edgar/data/68505/000006850524000004/msi-20240208.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850524000004/0000068505-24-000004-index.htm",{"symbol":5,"form":5612,"filingdate":3997,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"d310967d8k.htm","0001193125-23-278932","https://www.sec.gov/Archives/edgar/data/68505/000119312523278932/d310967d8k.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312523278932/0001193125-23-278932-index.htm",{"symbol":5,"form":5639,"filingdate":4057,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"msi-20230930.htm","0000068505-23-000045","https://www.sec.gov/Archives/edgar/data/68505/000006850523000045/msi-20230930.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850523000045/0000068505-23-000045-index.htm",{"symbol":5,"form":5612,"filingdate":4057,"primarydocument":5785,"accessionnumber":5786,"filing_url":5787,"sec_url":5788},"msi-20231102.htm","0000068505-23-000043","https://www.sec.gov/Archives/edgar/data/68505/000006850523000043/msi-20231102.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850523000043/0000068505-23-000043-index.htm",{"symbol":5,"form":5639,"filingdate":5790,"primarydocument":5791,"accessionnumber":5792,"filing_url":5793,"sec_url":5794},"2023-08-03","msi-20230701.htm","0000068505-23-000039","https://www.sec.gov/Archives/edgar/data/68505/000006850523000039/msi-20230701.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850523000039/0000068505-23-000039-index.htm",{"symbol":5,"form":5612,"filingdate":5790,"primarydocument":5796,"accessionnumber":5797,"filing_url":5798,"sec_url":5799},"msi-20230803.htm","0000068505-23-000035","https://www.sec.gov/Archives/edgar/data/68505/000006850523000035/msi-20230803.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850523000035/0000068505-23-000035-index.htm",{"symbol":5,"form":5612,"filingdate":5801,"primarydocument":5802,"accessionnumber":5803,"filing_url":5804,"sec_url":5805},"2023-05-19","d736023d8k.htm","0001193125-23-149339","https://www.sec.gov/Archives/edgar/data/68505/000119312523149339/d736023d8k.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312523149339/0001193125-23-149339-index.htm",{"symbol":5,"form":5639,"filingdate":5807,"primarydocument":5808,"accessionnumber":5809,"filing_url":5810,"sec_url":5811},"2023-05-04","msi-20230401.htm","0000068505-23-000026","https://www.sec.gov/Archives/edgar/data/68505/000006850523000026/msi-20230401.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850523000026/0000068505-23-000026-index.htm",{"symbol":5,"form":5612,"filingdate":5807,"primarydocument":5813,"accessionnumber":5814,"filing_url":5815,"sec_url":5816},"msi-20230504.htm","0000068505-23-000025","https://www.sec.gov/Archives/edgar/data/68505/000006850523000025/msi-20230504.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850523000025/0000068505-23-000025-index.htm",{"symbol":5,"form":5612,"filingdate":5818,"primarydocument":5819,"accessionnumber":5820,"filing_url":5821,"sec_url":5822},"2023-03-13","d456713d8k.htm","0001193125-23-069113","https://www.sec.gov/Archives/edgar/data/68505/000119312523069113/d456713d8k.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312523069113/0001193125-23-069113-index.htm",{"symbol":5,"form":5618,"filingdate":5824,"primarydocument":5825,"accessionnumber":5826,"filing_url":5827,"sec_url":5828},"2023-02-16","msi-20221231.htm","0000068505-23-000015","https://www.sec.gov/Archives/edgar/data/68505/000006850523000015/msi-20221231.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850523000015/0000068505-23-000015-index.htm",{"symbol":5,"form":5612,"filingdate":5830,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"2023-02-10","d391990d8k.htm","0001193125-23-032815","https://www.sec.gov/Archives/edgar/data/68505/000119312523032815/d391990d8k.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312523032815/0001193125-23-032815-index.htm",{"symbol":5,"form":5612,"filingdate":5836,"primarydocument":5837,"accessionnumber":5838,"filing_url":5839,"sec_url":5840},"2023-02-09","msi-20230209.htm","0000068505-23-000009","https://www.sec.gov/Archives/edgar/data/68505/000006850523000009/msi-20230209.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850523000009/0000068505-23-000009-index.htm",{"symbol":5,"form":5612,"filingdate":5842,"primarydocument":5843,"accessionnumber":5844,"filing_url":5845,"sec_url":5846},"2023-02-01","d441210d8k.htm","0001193125-23-021048","https://www.sec.gov/Archives/edgar/data/68505/000119312523021048/d441210d8k.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312523021048/0001193125-23-021048-index.htm",{"symbol":5,"form":5612,"filingdate":5848,"primarydocument":5849,"accessionnumber":5850,"filing_url":5851,"sec_url":5852},"2022-11-18","d416187d8k.htm","0001193125-22-289030","https://www.sec.gov/Archives/edgar/data/68505/000119312522289030/d416187d8k.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312522289030/0001193125-22-289030-index.htm",{"symbol":5,"form":5639,"filingdate":5854,"primarydocument":5855,"accessionnumber":5856,"filing_url":5857,"sec_url":5858},"2022-11-03","msi-20221001.htm","0000068505-22-000031","https://www.sec.gov/Archives/edgar/data/68505/000006850522000031/msi-20221001.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850522000031/0000068505-22-000031-index.htm",{"symbol":5,"form":5612,"filingdate":5854,"primarydocument":5860,"accessionnumber":5861,"filing_url":5862,"sec_url":5863},"msi-20221103.htm","0000068505-22-000030","https://www.sec.gov/Archives/edgar/data/68505/000006850522000030/msi-20221103.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850522000030/0000068505-22-000030-index.htm",{"symbol":5,"form":5639,"filingdate":5865,"primarydocument":5866,"accessionnumber":5867,"filing_url":5868,"sec_url":5869},"2022-08-04","msi-20220702.htm","0000068505-22-000025","https://www.sec.gov/Archives/edgar/data/68505/000006850522000025/msi-20220702.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850522000025/0000068505-22-000025-index.htm",{"symbol":5,"form":5612,"filingdate":5865,"primarydocument":5871,"accessionnumber":5872,"filing_url":5873,"sec_url":5874},"msi-20220804.htm","0000068505-22-000024","https://www.sec.gov/Archives/edgar/data/68505/000006850522000024/msi-20220804.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850522000024/0000068505-22-000024-index.htm",{"symbol":5,"form":5612,"filingdate":5876,"primarydocument":5877,"accessionnumber":5878,"filing_url":5879,"sec_url":5880},"2022-06-15","d328137d8k.htm","0001193125-22-174773","https://www.sec.gov/Archives/edgar/data/68505/000119312522174773/d328137d8k.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312522174773/0001193125-22-174773-index.htm",{"symbol":5,"form":5612,"filingdate":5882,"primarydocument":5883,"accessionnumber":5884,"filing_url":5885,"sec_url":5886},"2022-06-01","d325707d8k.htm","0001193125-22-164709","https://www.sec.gov/Archives/edgar/data/68505/000119312522164709/d325707d8k.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312522164709/0001193125-22-164709-index.htm",{"symbol":5,"form":5612,"filingdate":5888,"primarydocument":5889,"accessionnumber":5890,"filing_url":5891,"sec_url":5892},"2022-05-20","d320654d8k.htm","0001193125-22-156157","https://www.sec.gov/Archives/edgar/data/68505/000119312522156157/d320654d8k.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312522156157/0001193125-22-156157-index.htm",{"symbol":5,"form":5612,"filingdate":5894,"primarydocument":5895,"accessionnumber":5896,"filing_url":5897,"sec_url":5898},"2022-05-12","msi-20220512.htm","0000068505-22-000017","https://www.sec.gov/Archives/edgar/data/68505/000006850522000017/msi-20220512.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850522000017/0000068505-22-000017-index.htm",{"symbol":5,"form":5639,"filingdate":5894,"primarydocument":5900,"accessionnumber":5901,"filing_url":5902,"sec_url":5903},"msi-20220402.htm","0000068505-22-000019","https://www.sec.gov/Archives/edgar/data/68505/000006850522000019/msi-20220402.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850522000019/0000068505-22-000019-index.htm",{"symbol":5,"form":5612,"filingdate":5905,"primarydocument":5906,"accessionnumber":5907,"filing_url":5908,"sec_url":5909},"2022-03-14","d58791d8k.htm","0001193125-22-074705","https://www.sec.gov/Archives/edgar/data/68505/000119312522074705/d58791d8k.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312522074705/0001193125-22-074705-index.htm",{"symbol":5,"form":5618,"filingdate":5911,"primarydocument":5912,"accessionnumber":5913,"filing_url":5914,"sec_url":5915},"2022-02-16","msi-20211231.htm","0000068505-22-000010","https://www.sec.gov/Archives/edgar/data/68505/000006850522000010/msi-20211231.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850522000010/0000068505-22-000010-index.htm",{"symbol":5,"form":5612,"filingdate":5917,"primarydocument":5918,"accessionnumber":5919,"filing_url":5920,"sec_url":5921},"2022-02-09","msi-20220209.htm","0000068505-22-000006","https://www.sec.gov/Archives/edgar/data/68505/000006850522000006/msi-20220209.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850522000006/0000068505-22-000006-index.htm",{"symbol":5,"form":5612,"filingdate":5923,"primarydocument":5924,"accessionnumber":5925,"filing_url":5926,"sec_url":5927},"2022-01-18","d259554d8k.htm","0001193125-22-010643","https://www.sec.gov/Archives/edgar/data/68505/000119312522010643/d259554d8k.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312522010643/0001193125-22-010643-index.htm",{"symbol":5,"form":5612,"filingdate":5929,"primarydocument":5930,"accessionnumber":5931,"filing_url":5932,"sec_url":5933},"2021-12-15","d267775d8k.htm","0001193125-21-357320","https://www.sec.gov/Archives/edgar/data/68505/000119312521357320/d267775d8k.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312521357320/0001193125-21-357320-index.htm",{"symbol":5,"form":5612,"filingdate":5935,"primarydocument":5936,"accessionnumber":5937,"filing_url":5938,"sec_url":5939},"2021-11-30","d271274d8k.htm","0001193125-21-343098","https://www.sec.gov/Archives/edgar/data/68505/000119312521343098/d271274d8k.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312521343098/0001193125-21-343098-index.htm",{"symbol":5,"form":5612,"filingdate":5941,"primarydocument":5942,"accessionnumber":5943,"filing_url":5944,"sec_url":5945},"2021-11-04","msi-20211104.htm","0000068505-21-000025","https://www.sec.gov/Archives/edgar/data/68505/000006850521000025/msi-20211104.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850521000025/0000068505-21-000025-index.htm",{"symbol":5,"form":5639,"filingdate":5941,"primarydocument":5947,"accessionnumber":5948,"filing_url":5949,"sec_url":5950},"msi-20211002.htm","0000068505-21-000027","https://www.sec.gov/Archives/edgar/data/68505/000006850521000027/msi-20211002.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850521000027/0000068505-21-000027-index.htm",[5952,5971,6001,6016,6027,6039,6049,6059,6071,6084,6095,6111,6127,6155,6180,6191,6199,6210,6221,6232,6241,6249,6257,6266,6277,6300,6311,6323],{"symbol":5,"accessionnumber":5953,"filingdate":68,"sec_url":5954,"tags":5955,"headline":5959,"summary":5960,"sector":5961,"industry":5962,"date_processed":5963,"impact_score":5964,"exhibits":5965,"isLocked":5970},"0001193125-26-386490","https://www.sec.gov/Archives/edgar/data/68505/000119312526386490/0001193125-26-386490-index.htm",{"events":5956},[5957,5958],"Share Repurchase Program Announced","Financial Instrument Agreement","Motorola Solutions Increases Share Repurchase Program by $2 Billion","Motorola Solutions, Inc. announced on September 9, 2026, that its Board of Directors has authorized an increase of $2 billion to its share repurchase program, bringing the total authorization to $20 billion with no expiration date. The company has already repurchased approximately $17.4 billion of its shares under the existing program as of July 4, 2026. The repurchases will be made in the open market or through private negotiations, subject to market conditions.","Manufacturing","Radio & Tv Broadcasting & Communications Equipment","2026-09-09 20:23:06","MEDIUM",[5966],{"exhibit_number":5967,"htm_reference":5968,"full_url":5969},"EX-99.1","d492220dex991.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312526386490/d492220dex991.htm",false,{"symbol":5,"accessionnumber":5972,"filingdate":160,"sec_url":5973,"tags":5974,"headline":5977,"summary":5978,"sector":5961,"industry":5962,"date_processed":5979,"impact_score":5964,"exhibits":5980,"isLocked":5970},"0001193125-26-354035","https://www.sec.gov/Archives/edgar/data/68505/000119312526354035/0001193125-26-354035-index.htm",{"events":5975},[5976],"New Debt Issued","Motorola Solutions Closes $950 Million Senior Notes Offering","On August 17, 2026, Motorola Solutions, Inc. closed an underwritten public offering of $350,000,000 in 4.850% senior notes due 2029 and $600,000,000 in 5.650% senior notes due 2036. The offering was conducted pursuant to the Underwriting Agreement dated August 6, 2026, and the Notes were issued under an Indenture dated August 19, 2014, as supplemented by an Officers' Certificate dated August 17, 2026.","2026-08-17 20:06:42",[5981,5985,5989,5993,5997],{"exhibit_number":5982,"htm_reference":5983,"full_url":5984},"EX-1.1","d143399dex11.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312526354035/d143399dex11.htm",{"exhibit_number":5986,"htm_reference":5987,"full_url":5988},"EX-4.2","d143399dex42.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312526354035/d143399dex42.htm",{"exhibit_number":5990,"htm_reference":5991,"full_url":5992},"EX-4.3","d143399dex43.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312526354035/d143399dex43.htm",{"exhibit_number":5994,"htm_reference":5995,"full_url":5996},"EX-4.4","d143399dex44.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312526354035/d143399dex44.htm",{"exhibit_number":5998,"htm_reference":5999,"full_url":6000},"EX-5.1","d143399dex51.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312526354035/d143399dex51.htm",{"symbol":5,"accessionnumber":6002,"filingdate":205,"sec_url":6003,"tags":6004,"headline":6009,"summary":6010,"sector":5961,"industry":5962,"date_processed":6011,"impact_score":5964,"exhibits":6012,"isLocked":5970},"0000068505-26-000027","https://www.sec.gov/Archives/edgar/data/68505/000006850526000027/0000068505-26-000027-index.htm",{"events":6005},[6006,6007,6008],"Earnings Beat","Acquired Business Financial Statements","General Statement","Motorola Solutions Reports Record Q2 2026 Financials and Announces Acquisition of D-Fend Solutions","Motorola Solutions, Inc. reported record financial results for the second quarter of 2026, with sales of $3.1 billion, a 13% increase year-over-year. The company also announced a definitive agreement to acquire D-Fend Solutions, an industry leader in counter-drone technology, for $1.5 billion. Non-GAAP earnings per share (EPS) were $4.41, a 24% increase from the prior year. The company raised its full-year revenue and earnings outlook following these strong results.","2026-08-05 20:13:41",[6013],{"exhibit_number":5967,"htm_reference":6014,"full_url":6015},"msiq22026pressrelease.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850526000027/msiq22026pressrelease.htm",{"symbol":5,"accessionnumber":6017,"filingdate":511,"sec_url":6018,"tags":6019,"headline":6023,"summary":6024,"sector":5961,"industry":5962,"date_processed":6025,"impact_score":5964,"exhibits":6026,"isLocked":5970},"0001193125-26-232694","https://www.sec.gov/Archives/edgar/data/68505/000119312526232694/0001193125-26-232694-index.htm",{"events":6020},[6021,6022,6008],"Board Member Appointed","Auditor Resignation","Motorola Solutions Elects Directors and Ratifies Auditor at 2026 Annual Meeting","Motorola Solutions, Inc. held its 2026 Annual Meeting of Shareholders on May 18, 2026. All director nominees were elected by a significant majority, with PricewaterhouseCoopers LLP ratified as the independent registered public accounting firm. Shareholders also approved the company's executive compensation on an advisory basis.","2026-05-20 20:30:55",[],{"symbol":5,"accessionnumber":6028,"filingdate":563,"sec_url":6029,"tags":6030,"headline":6032,"summary":6033,"sector":5961,"industry":5962,"date_processed":6034,"impact_score":5964,"exhibits":6035,"isLocked":5970},"0000068505-26-000018","https://www.sec.gov/Archives/edgar/data/68505/000006850526000018/0000068505-26-000018-index.htm",{"events":6031},[6006,6008],"Motorola Solutions Reports Strong Q1 2026 Results and Raises Outlook","Motorola Solutions, Inc. reported strong first-quarter 2026 financial results with sales of $2.7 billion, up 7% year-over-year. The company beat its earnings expectations, reporting GAAP earnings per share (EPS) of $2.18 and non-GAAP EPS of $3.37. Motorola Solutions raised its full-year revenue and earnings outlook driven by robust demand and a record Q1 backlog of $15.7 billion. The company also announced acquisitions and strategic wins during the quarter.","2026-05-07 20:14:56",[6036],{"exhibit_number":5967,"htm_reference":6037,"full_url":6038},"msiq12026pressrelease.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850526000018/msiq12026pressrelease.htm",{"symbol":5,"accessionnumber":5614,"filingdate":785,"sec_url":5616,"tags":6040,"headline":6042,"summary":6043,"sector":5961,"industry":5962,"date_processed":6044,"impact_score":5964,"exhibits":6045,"isLocked":5970},{"events":6041},[6021],"Motorola Solutions Appoints Peter Leav to Board of Directors","Motorola Solutions, Inc. announced on March 12, 2026, the appointment of Peter A. Leav to its Board of Directors, effective immediately after the conclusion of the March 12, 2026 Board and committee meetings. Mr. Leav, a senior advisor at TPG Inc., brings over 25 years of leadership experience in software technology companies. He will serve until the Company's 2026 Annual Meeting and the election and qualification of his successor or, if earlier, his death or resignation from the Board. Mr. Leav will receive the standard compensation for non-employee directors, as described in the Company's definitive proxy statement on Schedule 14A filed on March 27, 2025 with the U.S. Securities and Exchange Commission.","2026-03-12 20:32:43",[6046],{"exhibit_number":5967,"htm_reference":6047,"full_url":6048},"d53953dex991.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312526104278/d53953dex991.htm",{"symbol":5,"accessionnumber":5625,"filingdate":903,"sec_url":5627,"tags":6050,"headline":6052,"summary":6053,"sector":5961,"industry":5962,"date_processed":6054,"impact_score":5964,"exhibits":6055,"isLocked":5970},{"events":6051},[6006,6008],"Motorola Solutions Reports Record Financial Results for 2025","Motorola Solutions, Inc. announced record full-year revenue, earnings, and cash flow for 2025. The company reported full-year sales of $11.7 billion, up 8% year-over-year, and generated $2.8 billion in operating cash flow, up 19%. Non-GAAP EPS for the full year was $15.38, up 11%. The company also provided an outlook for 2026, expecting revenue growth between 6% and 7% for the first quarter and approximately $12.7 billion for the full year. Additionally, Motorola Solutions addressed ongoing legal matters and the impact of the macroeconomic environment on its business.","2026-02-11 21:12:58",[6056],{"exhibit_number":5967,"htm_reference":6057,"full_url":6058},"msiq42025pressrelease.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850526000006/msiq42025pressrelease.htm",{"symbol":5,"accessionnumber":5630,"filingdate":1227,"sec_url":5632,"tags":6060,"headline":6063,"summary":6064,"sector":5961,"industry":5962,"date_processed":6065,"impact_score":6066,"exhibits":6067,"isLocked":5970},{"5.02":6061},[6062],"New CEO Appointed","Motorola Solutions Appoints Mark Lashier to Board of Directors","Motorola Solutions, Inc. announced on November 18, 2025, the appointment of Dr. Mark E. Lashier to its Board of Directors, expanding the Board from seven to eight members. Dr. Lashier, the current Chairman and CEO of Phillips 66, an integrated downstream energy provider, will serve on the Governance and Nominating Committee and receive compensation in the form of deferred stock units as per the Company's standard non-employee director compensation plan.","2025-11-18 21:30:56","HIGH",[6068],{"exhibit_number":5967,"htm_reference":6069,"full_url":6070},"d36380dex991.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312525286239/d36380dex991.htm",{"symbol":5,"accessionnumber":5635,"filingdate":1300,"sec_url":5637,"tags":6072,"headline":6077,"summary":6078,"sector":5961,"industry":5962,"date_processed":6079,"impact_score":6066,"exhibits":6080,"isLocked":5970},{"2.02":6073,"9.01":6075},[6006,6074],"Raised Guidance",[6076],"Exhibits Furnished","Motorola Solutions Reports Strong Q3 2025 Financial Results and Raises Full-Year Guidance","Motorola Solutions, Inc. reported strong financial results for the third quarter of 2025, with sales of $3.0 billion, GAAP EPS of $3.33, and non-GAAP EPS of $4.06. The company raised its full-year 2025 non-GAAP EPS guidance to between $15.09 and $15.15 per share. Additionally, the company announced the acquisition of Silvus Technologies for $4.4 billion, primarily funded through long-term senior notes and term loans.","2025-10-30 20:13:42",[6081],{"exhibit_number":5967,"htm_reference":6082,"full_url":6083},"msiq32025pressrelease.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850525000050/msiq32025pressrelease.htm",{"symbol":5,"accessionnumber":5651,"filingdate":1628,"sec_url":5653,"tags":6085,"headline":6088,"summary":6089,"sector":5961,"industry":5962,"date_processed":6090,"impact_score":6066,"exhibits":6091,"isLocked":5970},{"2.02":6086,"9.01":6087},[6006,6074],[6076],"Motorola Solutions Reports Strong Q2 2025 Financial Results and Raises Outlook","Motorola Solutions, Inc. reported strong financial results for Q2 2025, with total sales of $2.8 billion, a 5% increase year-over-year, and GAAP earnings per share (EPS) of $3.04, up 17% from the prior year. The company's Software and Services segment saw a 15% growth in sales, driven by Land Mobile Radio Communications, Video Security, and Command Center technologies. Motorola Solutions also raised its full-year revenue, earnings, and operating cash flow outlook, anticipating growth of approximately 7.7% in revenue, up from 5.5% previously. Additionally, the company acquired Silvus Technologies for $4.4 billion, funding the acquisition through new long-term senior notes and term loans.","2025-08-21 22:51:20",[6092],{"exhibit_number":5967,"htm_reference":6093,"full_url":6094},"msiq22025pressrelease.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850525000038/msiq22025pressrelease.htm",{"symbol":5,"accessionnumber":5656,"filingdate":1633,"sec_url":5658,"tags":6096,"headline":6104,"summary":6105,"sector":5961,"industry":5962,"date_processed":6106,"impact_score":6066,"exhibits":6107,"isLocked":5970},{"2.01":6097,"2.03":6099,"7.01":6101,"9.01":6103},[6098],"M&A Transaction",[6100],"Credit Facility Entered",[6102],"Regulation FD Disclosure",[6076],"Motorola Solutions Completes Acquisition of Silvus Technologies","Motorola Solutions, Inc. has completed its acquisition of Silvus Technologies Holdings Inc., a leader in mission-critical mobile ad-hoc networks, for $4.4 billion. The acquisition was financed through a press release announcement and by drawing on credit agreements. This strategic move is expected to enhance Motorola Solutions' capabilities in drone and unmanned systems, providing secure communications for defense and public safety sectors.","2025-08-22 13:38:59",[6108],{"exhibit_number":5967,"htm_reference":6109,"full_url":6110},"d88358dex991.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312525174512/d88358dex991.htm",{"symbol":5,"accessionnumber":5661,"filingdate":1701,"sec_url":5663,"tags":6112,"headline":6115,"summary":6116,"sector":5961,"industry":5962,"date_processed":6117,"impact_score":5964,"exhibits":6118,"isLocked":5970},{"1.01":6113,"9.01":6114},[5958],[6076],"Motorola Solutions Announces Financing Agreements for Silvus Acquisition","On July 21, 2025, Motorola Solutions, Inc. announced the entry into two material definitive agreements related to its acquisition of Silvus Technologies Holdings Inc. The Company entered into a 364-Day Credit Agreement with Mizuho Bank, Ltd. as administrative agent and a Three-Year Credit Agreement with Bank of America, N.A. as administrative agent. Both agreements provide up to $750.0 million in senior, unsecured delayed-draw term loans to finance the acquisition. The availability of the term loans is subject to the closing of the acquisition and certain conditions. The agreements include financial covenants, restrictive covenants, events of default, and customary representations and warranties.","2025-08-22 04:38:47",[6119,6123],{"exhibit_number":6120,"htm_reference":6121,"full_url":6122},"EX-10.1","d944852dex101.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312525161886/d944852dex101.htm",{"exhibit_number":6124,"htm_reference":6125,"full_url":6126},"EX-10.2","d944852dex102.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312525161886/d944852dex102.htm",{"symbol":5,"accessionnumber":5666,"filingdate":1829,"sec_url":5668,"tags":6128,"headline":6132,"summary":6133,"sector":5961,"industry":5962,"date_processed":6134,"impact_score":5964,"exhibits":6135,"isLocked":5970},{"8.01":6129,"9.01":6131},[6130],"Public Offering Completed",[6076],"Motorola Solutions, Inc. Closes $2 Billion Senior Notes Offering","On June 16, 2025, Motorola Solutions, Inc. completed a public underwritten offering of $600 million 4.850% senior notes due 2030, $500 million 5.200% senior notes due 2032, and $900 million 5.550% senior notes due 2035, raising a total of $2 billion. The notes were issued under an Indenture dated August 19, 2014, and an Officers' Certificate dated June 16, 2025. The Underwriting Agreement, Indenture, and Officers' Certificate are filed as exhibits to this 8-K report.","2025-08-22 14:28:17",[6136,6139,6142,6145,6148,6152],{"exhibit_number":5982,"htm_reference":6137,"full_url":6138},"d904958dex11.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312525141449/d904958dex11.htm",{"exhibit_number":5986,"htm_reference":6140,"full_url":6141},"d904958dex42.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312525141449/d904958dex42.htm",{"exhibit_number":5990,"htm_reference":6143,"full_url":6144},"d904958dex43.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312525141449/d904958dex43.htm",{"exhibit_number":5994,"htm_reference":6146,"full_url":6147},"d904958dex44.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312525141449/d904958dex44.htm",{"exhibit_number":6149,"htm_reference":6150,"full_url":6151},"EX-4.5","d904958dex45.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312525141449/d904958dex45.htm",{"exhibit_number":5998,"htm_reference":6153,"full_url":6154},"d904958dex51.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312525141449/d904958dex51.htm",{"symbol":5,"accessionnumber":5671,"filingdate":1905,"sec_url":5673,"tags":6156,"headline":6165,"summary":6166,"sector":5961,"industry":5962,"date_processed":6167,"impact_score":6066,"exhibits":6168,"isLocked":5970},{"1.01":6157,"3.02":6160,"7.01":6162,"9.01":6163},[6158,6159],"New Major Contract","M&A Agreement",[6161],"Unregistered Stock Issuance",[6102],[6164],"No viable tag","Motorola Solutions to Acquire Silvus Technologies for $4.4 Billion","Motorola Solutions, Inc. has entered into a definitive agreement to acquire Silvus Technologies, Inc. for $4.4 billion in upfront consideration. The acquisition includes approximately $4.38 billion in cash and $20 million in restricted stock, with an additional potential earnout of up to $600 million based on performance. The transaction is expected to close in Q3 or Q4 of 2025, subject to regulatory approvals and other customary closing conditions. The acquisition aims to address increasing use cases for autonomous systems and secure high-bandwidth communications.","2025-08-22 18:15:55",[6169,6173,6176],{"exhibit_number":6170,"htm_reference":6171,"full_url":6172},"EX-2.1","d934424dex21.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312525127588/d934424dex21.htm",{"exhibit_number":5967,"htm_reference":6174,"full_url":6175},"d934424dex991.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312525127588/d934424dex991.htm",{"exhibit_number":6177,"htm_reference":6178,"full_url":6179},"EX-99.2","d934424dex992.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312525127588/d934424dex992.htm",{"symbol":5,"accessionnumber":5676,"filingdate":1933,"sec_url":5678,"tags":6181,"headline":6186,"summary":6187,"sector":5961,"industry":5962,"date_processed":6188,"impact_score":6189,"exhibits":6190,"isLocked":5970},{"5.07":6182,"8.01":6184},[6183],"Director Elections Results",[6185],"Corporate Update","Motorola Solutions Announces Annual Meeting Results and Board Changes","On May 15, 2025, Motorola Solutions, Inc. held its 2025 Annual Meeting of Shareholders where all director nominees were elected, the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm was ratified, and the advisory vote on executive compensation received a majority approval. The Board of Directors was reduced to seven members and Nicole Anasenes was appointed as Chair of the Audit Committee.","2025-08-22 19:42:41","LOW",[],{"symbol":5,"accessionnumber":5686,"filingdate":1995,"sec_url":5688,"tags":6192,"headline":6195,"summary":6196,"sector":5961,"industry":5962,"date_processed":6197,"impact_score":6066,"exhibits":6198,"isLocked":5970},{"2.02":6193,"9.01":6194},[6006,6074],[6076],"Motorola Solutions Reports Strong Q1 2025 Financial Results with Record Sales and Earnings","Motorola Solutions, Inc. reported its financial results for the first quarter of 2025, achieving record sales of $2.5 billion, an increase of 6% year-over-year. The company reported GAAP earnings per share (EPS) of $2.53 and non-GAAP EPS of $3.18, up 13% compared to the prior year. Operating earnings rose to $582 million, up 12% from the year-ago quarter, with non-GAAP operating earnings at $716 million. Operating cash flow reached $510 million, a substantial increase of $128 million. The company also announced several key contract wins and its financial guidance for the remainder of the year.","2025-08-23 01:07:42",[],{"symbol":5,"accessionnumber":5691,"filingdate":2016,"sec_url":5693,"tags":6200,"headline":6206,"summary":6207,"sector":5961,"industry":5962,"date_processed":6208,"impact_score":5964,"exhibits":6209,"isLocked":5970},{"1.01":6201,"1.02":6202,"2.03":6204,"9.01":6205},[5958],[6203],"Contract Termination",[6100],[6164],"Motorola Solutions Announces New $2.25 Billion Credit Agreement","Motorola Solutions, Inc. has entered into a new revolving credit agreement with JPMorgan Chase Bank, N.A., providing a $2.25 billion credit facility maturing in 2030. This new agreement replaces the company's existing credit facility, which was terminated without incurring any penalties.","2025-08-23 14:00:22",[],{"symbol":5,"accessionnumber":5701,"filingdate":2288,"sec_url":5703,"tags":6211,"headline":6214,"summary":6215,"sector":5961,"industry":5962,"date_processed":6216,"impact_score":6189,"exhibits":6217,"isLocked":5970},{"2.02":6212,"9.01":6213},[6008],[6076],"Motorola Solutions Reports Q4 and FY 2024 Financial Results","Motorola Solutions, Inc. reported financial results for Q4 and FY 2024, announcing record sales, operating earnings, and operating cash flow. The company saw a 6% increase in Q4 sales and an 8% increase for the full year. Non-GAAP earnings per share for Q4 was $4.04, up 4% year-over-year, and $13.84 for the full year, up 16%. The report includes adjustments for share-based compensation expenses, intangible assets amortization, and Hytera-related legal expenses, among others.","2025-11-12 23:57:17",[6218],{"exhibit_number":5967,"htm_reference":6219,"full_url":6220},"msiq42024pressrelease.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850525000008/msiq42024pressrelease.htm",{"symbol":5,"accessionnumber":5711,"filingdate":2652,"sec_url":5713,"tags":6222,"headline":6225,"summary":6226,"sector":5961,"industry":5962,"date_processed":6227,"impact_score":5964,"exhibits":6228,"isLocked":5970},{"2.02":6223,"9.01":6224},[6006],[6076],"Motorola Solutions Reports Q3 2024 Earnings Beat","Motorola Solutions, Inc. reported financial results for Q3 2024, announcing record sales of $2.8 billion, a 9% increase from the year-ago quarter. GAAP earnings per share (EPS) of $3.29 showed a 22% growth compared to the previous year, and non-GAAP EPS of $3.74 increased by 17%. The company raised its full-year revenue and earnings outlook, reflecting strong momentum and business growth.","2025-12-02 23:44:39",[6229],{"exhibit_number":5967,"htm_reference":6230,"full_url":6231},"msiq32024pressrelease.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850524000032/msiq32024pressrelease.htm",{"symbol":5,"accessionnumber":5716,"filingdate":2764,"sec_url":5718,"tags":6233,"headline":6237,"summary":6238,"sector":5961,"industry":5962,"date_processed":6239,"impact_score":6066,"exhibits":6240,"isLocked":5970},{"5.02":6234},[6062,6235,6236],"Executive Compensation Detail","Key Executive Appointment","Motorola Solutions Increases CEO's Long-Term Incentive Award","On October 8, 2024, Motorola Solutions, Inc.'s Board of Directors increased the target annual long-term incentive award opportunity for Gregory Q. Brown, the Chairman and CEO, from $22.865 million to $27.365 million. Additionally, the Compensation and Leadership Committee approved a special retention grant of $12 million in target value of performance stock units to senior executives to incentivize and retain them. The retention grants have a three-year performance period and are subject to the same performance criteria as the annual awards.","2025-08-24 19:12:17",[],{"symbol":5,"accessionnumber":5721,"filingdate":2929,"sec_url":5723,"tags":6242,"headline":6245,"summary":6246,"sector":5961,"industry":5962,"date_processed":6247,"impact_score":5964,"exhibits":6248,"isLocked":5970},{"5.02":6243,"9.01":6244},[6021],[6164],"Motorola Solutions Appoints Elizabeth Mann to Board of Directors","Motorola Solutions, Inc. announced on August 26, 2024, the appointment of Elizabeth D. Mann as a new member of its Board of Directors, effective immediately. Mann, who currently serves as the Executive Vice President and Chief Financial Officer of Verisk Analytics, Inc., will receive standard compensation for non-employee directors, which includes equity compensation in the form of deferred stock units. The press release highlights Mann's extensive experience in finance, strategy, data analytics, and technology, underscoring her qualifications to contribute to Motorola Solutions' growth and innovation efforts.","2025-08-23 21:18:22",[],{"symbol":5,"accessionnumber":5731,"filingdate":3013,"sec_url":5733,"tags":6250,"headline":6253,"summary":6254,"sector":5961,"industry":5962,"date_processed":6255,"impact_score":6066,"exhibits":6256,"isLocked":5970},{"2.02":6251,"9.01":6252},[6006,6074],[6076],"Motorola Solutions Reports Strong Q2 2024 Financial Results and Raises Outlook","Motorola Solutions, Inc. reported a 9% increase in sales for the second quarter of 2024, reaching $2.6 billion. The company achieved GAAP earnings per share (EPS) of $2.60, a 21% increase from the prior year, and non-GAAP EPS of $3.24, a 22% increase. Motorola Solutions also raised its full-year revenue and earnings outlook, expecting revenue growth of approximately 8% and non-GAAP EPS between $13.22 and $13.30 per share. The company highlighted significant contract wins and a strong backlog, indicating continued growth momentum.","2025-08-23 16:59:15",[],{"symbol":5,"accessionnumber":5736,"filingdate":3295,"sec_url":5738,"tags":6258,"headline":6262,"summary":6263,"sector":5961,"industry":5962,"date_processed":6264,"impact_score":6066,"exhibits":6265,"isLocked":5970},{"5.07":6259},[6183,6260,6261],"Approved Merger","Equity Plan Approved","Motorola Solutions, Inc. Announces Voting Results from 2024 Annual Meeting","Motorola Solutions, Inc. held its 2024 Annual Meeting of Shareholders on May 14, 2024. The meeting included votes on several proposals: all director nominees were elected, the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm for 2024 was ratified, an advisory vote on the Company's executive compensation was approved, and an amendment to the Company's Restated Certificate of Incorporation to provide for the exculpation of certain officers was approved. Detailed voting results are provided for each proposal.","2025-08-22 21:21:12",[],{"symbol":5,"accessionnumber":5741,"filingdate":3357,"sec_url":5743,"tags":6267,"headline":6270,"summary":6271,"sector":5961,"industry":5962,"date_processed":6272,"impact_score":6066,"exhibits":6273,"isLocked":5970},{"2.02":6268,"9.01":6269},[6006,6074],[6076],"Motorola Solutions Reports Strong Q1 2024 Financial Results and Raises Full-Year Outlook","Motorola Solutions, Inc. reported its first-quarter 2024 financial results on May 2, 2024. The company posted sales of $2.4 billion, up 10% from the year-ago quarter, with GAAP earnings per share of ($0.23), inclusive of a ($3.42) loss due to settlement accounting for the Silver Lake convertible debt. Non-GAAP EPS was $2.81, up 27% versus a year ago. The company raised its full-year revenue and earnings outlook following strong Q1 results. Additionally, financial statements and exhibits were furnished with the filing.","2025-08-22 17:20:30",[6274],{"exhibit_number":5967,"htm_reference":6275,"full_url":6276},"msiq12024pressrelease.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850524000014/msiq12024pressrelease.htm",{"symbol":5,"accessionnumber":5751,"filingdate":3513,"sec_url":5753,"tags":6278,"headline":6281,"summary":6282,"sector":5961,"industry":5962,"date_processed":6283,"impact_score":5964,"exhibits":6284,"isLocked":5970},{"8.01":6279,"9.01":6280},[6130],[6076],"Motorola Solutions Completes Public Offering of Senior Notes","Motorola Solutions, Inc. has completed a public offering of $1.3 billion in aggregate principal amount of senior notes due 2029 and 2034. The net proceeds will be used to repurchase $1.0 billion of convertible notes, pay off $313 million of senior notes, and for general corporate purposes.","2025-08-22 08:56:41",[6285,6288,6291,6294,6297],{"exhibit_number":5982,"htm_reference":6286,"full_url":6287},"d784807dex11.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312524076470/d784807dex11.htm",{"exhibit_number":5986,"htm_reference":6289,"full_url":6290},"d784807dex42.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312524076470/d784807dex42.htm",{"exhibit_number":5990,"htm_reference":6292,"full_url":6293},"d784807dex43.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312524076470/d784807dex43.htm",{"exhibit_number":5994,"htm_reference":6295,"full_url":6296},"d784807dex44.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312524076470/d784807dex44.htm",{"exhibit_number":5998,"htm_reference":6298,"full_url":6299},"d784807dex51.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312524076470/d784807dex51.htm",{"symbol":5,"accessionnumber":5756,"filingdate":3649,"sec_url":5758,"tags":6301,"headline":6304,"summary":6305,"sector":5961,"industry":5962,"date_processed":6306,"impact_score":5964,"exhibits":6307,"isLocked":5970},{"5.02":6302,"9.01":6303},[6021],[6076],"Motorola Solutions Appoints Nicole Anasenes to Board of Directors","Motorola Solutions, Inc. announced on February 21, 2024, the appointment of Nicole Anasenes to its Board of Directors, effective immediately. Anasenes, who currently serves as Chief Financial Officer and Senior Vice President, Finance at ANSYS, Inc., brings extensive experience in software, services, market development, acquisitions, and business transformation. She will serve until the Company's 2024 Annual Meeting and the election and qualification of her successor or earlier resignation. Anasenes will also resign from her current position at ANSYS, Inc., effective February 22, 2024, but will remain an employee until June 7, 2024.","2025-08-22 04:22:51",[6308],{"exhibit_number":5967,"htm_reference":6309,"full_url":6310},"d781717dex991.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312524041481/d781717dex991.htm",{"symbol":5,"accessionnumber":5766,"filingdate":3666,"sec_url":5768,"tags":6312,"headline":6316,"summary":6317,"sector":5961,"industry":5962,"date_processed":6318,"impact_score":5964,"exhibits":6319,"isLocked":5970},{"8.01":6313,"9.01":6315},[6314],"Convertible Notes Offering",[6076],"Motorola Solutions to Purchase Outstanding Convertible Notes from Silver Lake","Motorola Solutions, Inc. announced the purchase of its $1 billion 1.75% Convertible Senior Notes due 2024 from investment funds affiliated with Silver Lake Partners for $1.59 billion. This transaction will settle the notes, removing their dilutive impact on the company's shares outstanding. Additionally, Silver Lake's co-CEOs, Greg Mondre and Egon Durban, will continue to serve on Motorola Solutions' board.","2025-08-22 03:43:49",[6320],{"exhibit_number":5967,"htm_reference":6321,"full_url":6322},"d786096dex991.htm","https://www.sec.gov/Archives/edgar/data/68505/000119312524037018/d786096dex991.htm",{"symbol":5,"accessionnumber":5771,"filingdate":3696,"sec_url":5773,"tags":6324,"headline":6327,"summary":6328,"sector":5961,"industry":5962,"date_processed":6329,"impact_score":5964,"exhibits":6330,"isLocked":5970},{"2.02":6325,"9.01":6326},[6006],[6076],"Motorola Solutions Reports Record Q4 and Full-Year Sales and Earnings","Motorola Solutions reported record sales and earnings for the quarter and full year ended December 31, 2023. The company achieved Q4 sales of $2.8 billion, up 5% year-over-year, and full-year sales of $10.0 billion, up 10%. Earnings per share also increased, with Q4 GAAP EPS of $3.47 and full-year GAAP EPS of $9.93.","2025-08-22 02:33:59",[6331],{"exhibit_number":5967,"htm_reference":6332,"full_url":6333},"msiq42023pressrelease.htm","https://www.sec.gov/Archives/edgar/data/68505/000006850524000004/msiq42023pressrelease.htm",null,1789889802529]