[{"data":1,"prerenderedAt":6192},["ShallowReactive",2],{"company-overview-NXPI":3},{"company_profile":4,"ohlc":15,"spy":4038,"trading_signals":5314,"company_actions":5433,"filings_8k":5788,"report_history":6191,"insider_summary":6191,"filings_summary":6191,"financials_summary":6191,"institutional_summary":6191,"seo_links":6191},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"NXPI","NXP Semiconductors N.V.","NASDAQ","XNGS","Technology","Semiconductors",33100,"https://www.nxp.com","\"NXP Semiconductors N.V. is a leading global semiconductor manufacturer specializing in the development of advanced chip technology. The company's primary purpose is to design and supply high-performance mixed-signal electronics solutions that enable secure connections for a wide range of applications. These applications span various industries, including automotive, industrial, mobile, and communication infrastructure.","",[16,22,28,33,39,45,51,57,62,68,74,80,86,92,98,104,110,116,121,126,132,138,144,150,156,162,168,174,179,185,191,196,202,208,214,219,225,231,237,243,249,255,261,267,273,279,285,291,297,303,309,315,321,326,332,338,344,350,356,362,368,374,380,386,392,398,403,409,415,421,427,433,439,445,451,457,463,469,475,481,487,493,499,505,511,516,522,528,534,540,546,552,558,564,570,576,582,588,594,600,606,612,618,624,629,634,640,646,651,657,663,669,675,681,687,693,699,705,711,717,723,729,735,740,746,752,758,764,770,775,780,786,792,798,804,810,815,821,826,832,838,843,849,855,860,865,871,876,882,888,894,900,906,911,917,923,929,935,941,947,953,959,965,970,976,980,986,992,997,1003,1008,1012,1018,1023,1029,1035,1041,1046,1051,1057,1063,1069,1075,1080,1084,1089,1094,1100,1106,1111,1117,1122,1127,1132,1137,1142,1148,1152,1157,1162,1168,1173,1179,1185,1191,1196,1202,1208,1213,1219,1225,1231,1237,1243,1249,1255,1260,1266,1272,1277,1282,1288,1293,1299,1305,1311,1315,1320,1326,1332,1338,1343,1349,1355,1361,1367,1373,1378,1383,1388,1394,1399,1404,1410,1414,1419,1423,1428,1433,1438,1444,1450,1456,1461,1467,1473,1479,1485,1491,1494,1499,1504,1508,1514,1518,1523,1529,1535,1540,1546,1551,1556,1560,1565,1570,1574,1579,1585,1591,1596,1602,1608,1613,1618,1624,1630,1635,1640,1644,1647,1652,1658,1663,1666,1672,1677,1681,1686,1692,1697,1701,1707,1711,1715,1720,1725,1729,1734,1739,1745,1750,1755,1758,1764,1770,1776,1782,1788,1793,1797,1800,1805,1811,1817,1822,1827,1833,1837,1843,1849,1855,1860,1866,1870,1876,1880,1886,1890,1894,1898,1903,1909,1914,1920,1926,1932,1938,1944,1950,1956,1962,1968,1974,1980,1986,1992,1997,2003,2009,2015,2020,2026,2032,2038,2044,2050,2056,2062,2067,2073,2078,2083,2089,2095,2100,2106,2112,2118,2124,2128,2132,2138,2142,2148,2154,2160,2164,2169,2174,2180,2185,2191,2197,2202,2206,2211,2217,2223,2228,2232,2238,2243,2249,2255,2260,2266,2272,2278,2283,2288,2293,2299,2304,2310,2315,2320,2326,2332,2336,2341,2345,2350,2356,2362,2367,2373,2378,2383,2389,2394,2400,2406,2410,2414,2420,2425,2431,2437,2443,2448,2453,2459,2464,2469,2475,2480,2485,2488,2494,2499,2503,2507,2512,2517,2522,2527,2531,2535,2540,2544,2546,2550,2556,2559,2562,2568,2574,2579,2585,2591,2597,2600,2606,2612,2617,2623,2629,2634,2639,2645,2650,2655,2660,2666,2672,2677,2681,2686,2692,2696,2701,2706,2710,2715,2720,2726,2732,2738,2744,2748,2752,2757,2761,2767,2770,2773,2777,2781,2786,2791,2795,2799,2804,2809,2814,2820,2826,2832,2838,2844,2850,2856,2862,2868,2874,2880,2886,2891,2897,2902,2906,2910,2916,2921,2926,2932,2938,2943,2948,2954,2959,2965,2971,2976,2982,2988,2993,2999,3005,3011,3017,3023,3029,3035,3040,3046,3052,3057,3063,3069,3075,3081,3087,3093,3099,3105,3111,3116,3122,3128,3134,3139,3144,3150,3155,3161,3167,3173,3178,3182,3188,3194,3198,3203,3207,3213,3219,3223,3227,3233,3238,3244,3250,3254,3260,3266,3272,3277,3283,3289,3295,3300,3305,3310,3314,3319,3322,3326,3330,3334,3340,3345,3350,3355,3360,3364,3368,3373,3378,3383,3389,3394,3400,3404,3410,3415,3421,3427,3431,3434,3439,3445,3451,3456,3461,3466,3472,3478,3484,3489,3495,3500,3506,3511,3516,3520,3524,3530,3534,3538,3541,3545,3549,3553,3558,3560,3564,3569,3575,3580,3585,3590,3595,3599,3602,3608,3613,3616,3619,3623,3628,3633,3638,3644,3649,3655,3659,3664,3668,3673,3679,3683,3687,3690,3695,3698,3704,3709,3714,3718,3723,3729,3734,3739,3743,3748,3751,3756,3761,3767,3772,3777,3780,3784,3789,3792,3798,3803,3806,3812,3818,3824,3829,3833,3839,3845,3851,3857,3863,3869,3875,3881,3887,3893,3899,3904,3910,3916,3922,3928,3934,3939,3945,3951,3957,3962,3968,3974,3979,3983,3987,3993,3997,4002,4006,4011,4015,4020,4026,4030,4034],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",230.5,231.36,224.86,227.99,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",222.16,228.28,220.67,227.95,{"symbol":5,"time":29,"open":21,"high":30,"low":31,"close":32},"2026-09-16",228.18,216.66,218.98,{"symbol":5,"time":34,"open":35,"high":36,"low":37,"close":38},"2026-09-15",226.04,228.98,224.3,226.35,{"symbol":5,"time":40,"open":41,"high":42,"low":43,"close":44},"2026-09-14",226.76,230.87,223.96,224.23,{"symbol":5,"time":46,"open":47,"high":48,"low":49,"close":50},"2026-09-11",229.84,238.6,228,236.62,{"symbol":5,"time":52,"open":53,"high":54,"low":55,"close":56},"2026-09-10",219.75,226.93,218.45,226.47,{"symbol":5,"time":58,"open":59,"high":60,"low":59,"close":61},"2026-09-09",221.97,227.22,223.32,{"symbol":5,"time":63,"open":64,"high":65,"low":66,"close":67},"2026-09-08",230.22,231.3,222.32,223.87,{"symbol":5,"time":69,"open":70,"high":71,"low":72,"close":73},"2026-09-04",228.09,228.62,225.01,227.84,{"symbol":5,"time":75,"open":76,"high":77,"low":78,"close":79},"2026-09-03",225.22,227.12,222.81,224.99,{"symbol":5,"time":81,"open":82,"high":83,"low":84,"close":85},"2026-09-02",223.1,229.99,222.22,228.5,{"symbol":5,"time":87,"open":88,"high":89,"low":90,"close":91},"2026-09-01",221.7,223.16,217.3,222.4,{"symbol":5,"time":93,"open":94,"high":95,"low":96,"close":97},"2026-08-31",226.22,227.24,223.24,224.64,{"symbol":5,"time":99,"open":100,"high":101,"low":102,"close":103},"2026-08-28",225.66,225.84,220.55,223.58,{"symbol":5,"time":105,"open":106,"high":107,"low":108,"close":109},"2026-08-27",225.57,228.08,223,225.86,{"symbol":5,"time":111,"open":112,"high":113,"low":114,"close":115},"2026-08-26",224.75,226.19,222.26,223.15,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":112},"2026-08-25",224.96,225.31,221.26,{"symbol":5,"time":122,"open":115,"high":123,"low":124,"close":125},"2026-08-24",224.08,217.98,222.44,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-21",225.26,226.08,222.91,225.56,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-20",226.62,227.75,222.6,222.97,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-19",230.75,231.66,225.02,226.02,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-18",229.56,230.38,223.51,228.56,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-17",235.36,238.18,232.24,232.72,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-14",231.61,234.75,231.1,234.71,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-13",233.46,236.58,231.19,231.91,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-12",242.07,242.49,233.17,233.41,{"symbol":5,"time":175,"open":176,"high":177,"low":173,"close":178},"2026-08-11",236.11,241.04,236.38,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-10",240.25,240.26,233.09,233.43,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-07",237.31,240.29,235.37,239.71,{"symbol":5,"time":192,"open":193,"high":194,"low":41,"close":195},"2026-08-06",228.49,236.65,231.78,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-05",235.02,237.22,229.5,231.15,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-04",230,238.86,229.16,237.6,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-03",222.25,225.87,218.24,224.17,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":206},"2026-07-31",249.2,251.72,229.06,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-07-30",248.32,251.04,242.15,245.16,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-29",252.96,257.32,239,240.98,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-28",263.05,266.17,259.1,259.12,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-27",272.72,276.88,262.17,267.67,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-24",273.72,278.2,267.01,269.24,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-23",271.62,280.46,268.57,277.29,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-22",270.06,279.78,269.16,278.8,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-21",277.01,278.05,270.01,273.15,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-20",269.8,273.48,266.63,267.18,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-17",260.02,271.09,258.54,266.53,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-16",274.29,276.29,266.12,270.66,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-15",287.96,288.93,274.43,279.01,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-14",288.82,289.78,282.44,283.87,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-13",283.45,286.82,277.56,278.39,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-10",285.42,293.9,284.46,292.26,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-09",292.34,298.04,289.03,290.54,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-07-08",271.79,285.98,271.1,283.81,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":266},"2026-07-07",269.2,274.19,267.03,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-06",282.58,286.89,278.29,280.51,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-02",281.53,285.94,267.55,273.36,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-07-01",275.83,283.32,273.31,279.18,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-06-30",277.19,283.37,275.8,281.03,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-06-29",277,280.03,268.85,278.37,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-26",289.17,291.34,275.18,277.02,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-25",302.89,307.38,291.69,298.64,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-24",299.06,299.9,288.64,294.06,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-23",307.56,310.36,296.04,299.94,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-22",320.36,327.5,316,323.24,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-18",309.44,319.7,306.06,313.27,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-17",309.03,310.8,297.76,298.2,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":364},"2026-06-16",311.9,319.29,302.75,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-15",315.57,320.97,313.51,315.88,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-12",302.25,307.22,298.12,304.86,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-11",291.54,303.3,288.39,302.55,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-10",291.53,299.42,284.18,285.56,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-09",308.69,310.22,279.36,297.41,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-08",307.79,309.6,298.05,301.14,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-05",312.51,314.24,295.89,295.96,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-04",321.72,328.21,315.01,322.22,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-03",322.3,327.48,318.71,321.88,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-02",320.09,325.59,317,323.62,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-06-01",315,318.55,305.63,311.38,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-05-29",333.58,335,320.3,321.35,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-05-28",330.46,338.29,324.85,330.28,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-27",337.08,339.95,326.6,329.24,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-26",320.29,334.9,318,332.67,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-22",300.8,316.81,300.62,316.47,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-21",308.5,309.37,297.48,299.38,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-20",298,311.04,294.61,310.15,{"symbol":5,"time":512,"open":513,"high":514,"low":513,"close":515},"2026-05-19",285.68,298.63,294.28,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-18",298.01,298.86,287.36,291.68,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-15",287.61,295.27,284.78,291.5,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-14",298.02,300,291.27,294.17,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-13",300.02,302.41,293.24,298.41,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-12",300.68,302,291.01,294.23,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-05-11",295.92,306.62,291.16,305.99,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-05-08",295.4,297,290.24,294.75,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-05-07",300.99,302.99,288.48,290.22,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-05-06",291.56,303.91,291.21,303.55,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-05-05",292,296.39,289.76,292.35,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-05-04",297.75,299.8,288.29,290.76,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-05-01",291.6,296,285.51,295.24,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-04-30",289.44,294.34,279.77,293.59,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-29",281.41,292.85,278.07,289.25,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-28",232.89,237.94,228.41,230.39,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-27",242.33,243.55,232.41,236.87,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-24",244.34,245.2,240.66,244.04,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-23",234.03,244.72,231,241.16,{"symbol":5,"time":625,"open":85,"high":626,"low":627,"close":628},"2026-04-22",228.94,224.79,225.75,{"symbol":5,"time":630,"open":631,"high":632,"low":88,"close":633},"2026-04-21",222.47,226.61,224.5,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-20",215.01,221.4,213.6,221.34,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-17",215.77,218.96,210.27,216.03,{"symbol":5,"time":647,"open":648,"high":649,"low":648,"close":650},"2026-04-16",209.48,215.56,213.73,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-15",210.26,210.76,206.54,209.39,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-14",210,210.51,207.09,209.89,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-13",201.28,208.13,199.01,208,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-04-10",207.31,209.97,203.4,204.37,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-04-09",204.04,206.71,202.74,205.67,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-04-08",205.95,208.67,201.48,204.27,{"symbol":5,"time":688,"open":689,"high":690,"low":691,"close":692},"2026-04-07",196.12,196.88,191.96,195.12,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-04-06",196.41,200.68,194.51,197.08,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-04-02",190.23,195.25,188.75,194.55,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-04-01",197.44,199.66,195.13,195.58,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-03-31",191.39,198.06,190.34,196.86,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-30",193.45,194.22,184.68,187.39,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-27",195.98,196.13,190.35,191.66,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-26",196.63,199.76,195,196.92,{"symbol":5,"time":736,"open":737,"high":738,"low":725,"close":739},"2026-03-25",199.2,202,197.61,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":745},"2026-03-24",190.64,198.5,190.36,196.4,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":751},"2026-03-23",198.27,198.91,193.3,193.39,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-03-20",192.39,194.53,188.83,191.37,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-19",189.25,193.92,188.68,192.35,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-18",193.88,196.14,191.95,192.69,{"symbol":5,"time":771,"open":766,"high":772,"low":773,"close":774},"2026-03-17",197.24,192.93,194.02,{"symbol":5,"time":776,"open":777,"high":725,"low":778,"close":779},"2026-03-16",194.58,191.25,191.89,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-03-13",193.66,195.5,190.16,190.86,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-03-12",196.15,198.23,190.17,191.22,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-03-11",204.76,207,198,199.87,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-03-10",204.21,208.36,201.86,203.03,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-09",200.15,206.25,193.02,205.25,{"symbol":5,"time":811,"open":812,"high":680,"low":813,"close":814},"2026-03-06",202.56,201.11,201.74,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-03-05",214.79,215.76,207.79,210.58,{"symbol":5,"time":822,"open":823,"high":32,"low":824,"close":825},"2026-03-04",217.89,215.15,216.37,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-03-03",218.48,219.57,213.19,215.25,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-03-02",221.83,225.3,218.21,224.76,{"symbol":5,"time":839,"open":218,"high":840,"low":841,"close":842},"2026-02-27",229.93,223.85,227.01,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-26",235.77,236.8,228.07,232.23,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-25",236.53,237.28,232.78,235.07,{"symbol":5,"time":856,"open":857,"high":858,"low":857,"close":859},"2026-02-24",232.11,239.3,234.63,{"symbol":5,"time":861,"open":862,"high":863,"low":835,"close":864},"2026-02-23",231.83,233.49,231.16,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-20",229.9,235.33,229.03,232.27,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":857},"2026-02-19",235.27,238.65,229.73,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2026-02-18",248.08,249.23,235.46,237.33,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-02-17",244.06,246.54,237.92,245.09,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2026-02-13",239.95,244.61,237.7,244.43,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":899},"2026-02-12",252.17,256.36,239.52,242.19,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-02-11",240.83,250.86,239.24,249.75,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":50},"2026-02-10",227.61,239.5,227.29,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-02-09",221.41,229.27,221.3,228.91,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2026-02-06",224.77,226.43,220.1,224.32,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-02-05",224.59,229.02,219.61,222.13,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-02-04",219.45,228.47,217.66,226.86,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-02-03",219.77,221.51,207.01,220.66,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2026-02-02",224.55,234.09,224.45,231.08,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2026-01-30",229,231.68,224.87,226.14,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-29",239.83,240,226.39,233.5,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-28",233.71,242.93,233.01,240.03,{"symbol":5,"time":966,"open":862,"high":967,"low":968,"close":969},"2026-01-27",234.21,229.24,229.42,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-26",232.34,234.28,229.89,231.05,{"symbol":5,"time":977,"open":50,"high":50,"low":978,"close":979},"2026-01-23",229.07,232.48,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-22",238.13,241.1,235.22,236.75,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-21",234.66,237,229.66,233.72,{"symbol":5,"time":993,"open":622,"high":994,"low":995,"close":996},"2026-01-20",234.82,228.76,230.7,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-16",241.55,242.11,236.89,237.11,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":48},"2026-01-15",242.39,243.46,236.55,{"symbol":5,"time":1009,"open":50,"high":1010,"low":868,"close":1011},"2026-01-14",240.91,240.81,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2026-01-13",238.33,240.31,237.2,239.09,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1014},"2026-01-12",238.23,240.4,235.69,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2026-01-09",237.36,242.88,236.4,241.15,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2026-01-08",236.31,239.43,231.84,237.89,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2026-01-07",241.61,244.3,236.17,239.34,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1043,"close":1045},"2026-01-06",228.3,246.89,245.95,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1048,"close":1050},"2026-01-05",221.85,230.42,223.88,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2026-01-02",220.61,223.61,219.44,221.28,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-12-31",219.62,220.34,216.88,217.06,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-12-30",221.17,223.39,219.78,219.98,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-12-29",222.46,224.11,219.14,220.46,{"symbol":5,"time":1076,"open":1077,"high":1077,"low":1078,"close":1079},"2025-12-26",225.64,222.75,222.87,{"symbol":5,"time":1081,"open":56,"high":1082,"low":1083,"close":128},"2025-12-24",228.43,224.58,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":633,"close":1088},"2025-12-23",226.67,227.9,225.98,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":626},"2025-12-22",229.74,231.95,227.53,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-12-19",224.28,229.12,224.01,226.27,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-18",227.27,228.6,222.03,222.08,{"symbol":5,"time":1107,"open":1108,"high":862,"low":1109,"close":1110},"2025-12-17",230.32,223.03,223.23,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-12-16",232.17,233,227.96,229.75,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":862},"2025-12-15",230.78,233.79,228.29,{"symbol":5,"time":1123,"open":1113,"high":1124,"low":1125,"close":1126},"2025-12-12",234.93,227.41,228.16,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":862},"2025-12-11",229.29,232.91,227.98,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1119},"2025-12-10",227.56,232.59,225.46,{"symbol":5,"time":1138,"open":1102,"high":1139,"low":1140,"close":1141},"2025-12-09",230.61,227.04,228.05,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-12-08",229.63,232.66,227.26,229.01,{"symbol":5,"time":1149,"open":1150,"high":622,"low":1151,"close":27},"2025-12-05",228.86,227.83,{"symbol":5,"time":1153,"open":1154,"high":25,"low":1155,"close":1156},"2025-12-04",226.78,224.07,226.16,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1134},"2025-12-03",217.84,228.8,215.16,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-12-02",200.53,217.49,199.49,215.35,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1166},"2025-12-01",191.67,200.19,191.29,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-11-28",193.9,195.3,193.37,194.94,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-11-26",191.79,195.72,191.24,193.76,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-11-25",190.47,193.95,188.43,191.02,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":701,"close":1195},"2025-11-24",192.25,193.68,191.56,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-11-21",184.65,193.83,183.2,191.35,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-11-20",192.17,194.17,183,184.19,{"symbol":5,"time":1209,"open":1210,"high":757,"low":1211,"close":1212},"2025-11-19",189.44,188.36,190.06,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-11-18",189.85,190.85,187.74,188.59,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-11-17",195.18,196.65,188.49,190.51,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-11-14",198.83,199.81,196.18,197.1,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2025-11-13",202.92,204.74,199.02,201.22,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":1242},"2025-11-12",204.97,206.95,203.45,204.08,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-11-11",204.05,206.05,202.09,202.86,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-11-10",207.94,208.5,202.16,205.13,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":743,"close":1259},"2025-11-07",204.42,204.75,204.56,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-11-06",209.13,210.37,204.69,206.45,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-11-05",205.17,213.09,205.04,210.44,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1257},"2025-11-04",208.47,209.96,203.93,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1251,"close":1281},"2025-11-03",211.07,212.78,210.39,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-10-31",206.38,212.22,205.2,209.12,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1284},"2025-10-30",204.65,209.7,203.38,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2025-10-29",212.28,213.02,202.48,204.71,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-10-28",218.16,220.43,207.99,212.96,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-10-27",221.39,221.89,218.89,221.56,{"symbol":5,"time":1312,"open":43,"high":43,"low":1313,"close":1314},"2025-10-24",218.12,219.16,{"symbol":5,"time":1316,"open":1317,"high":637,"low":1318,"close":1319},"2025-10-23",213,212.73,220.73,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-10-22",217.07,223.28,215,217.16,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1331},"2025-10-21",219.34,224.27,218.51,222.34,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-10-20",216.72,222.23,215.6,219.82,{"symbol":5,"time":1339,"open":1334,"high":1340,"low":1341,"close":1342},"2025-10-17",218.05,212.88,214.35,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-10-16",219.37,220.17,213.11,217.41,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-10-15",219.76,220,214.02,217.23,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-10-14",211.68,219.69,210.8,216.11,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-10-13",211.61,217.4,210.74,216.7,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-10-10",221.07,222.67,205.14,205.37,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":32,"close":1377},"2025-10-09",223.31,225.76,221.42,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1077},"2025-10-08",219.89,227.19,219.5,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1314,"close":1387},"2025-10-07",232.55,232.99,219.58,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-10-06",232.06,234,227.1,231.42,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":21,"close":1398},"2025-10-03",228.4,232.07,228.89,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":72,"close":1403},"2025-10-02",226,230.86,227.71,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-10-01",225.85,227.85,221,224.91,{"symbol":5,"time":1411,"open":131,"high":27,"low":1412,"close":1413},"2025-09-30",222.88,227.73,{"symbol":5,"time":1415,"open":1416,"high":1115,"low":1417,"close":1418},"2025-09-29",227.87,224.63,226.11,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":82,"close":35},"2025-09-26",223.48,227.2,{"symbol":5,"time":1424,"open":79,"high":1425,"low":1426,"close":1427},"2025-09-25",227.43,222,226.81,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":118,"close":1432},"2025-09-24",225.93,228.82,227.66,{"symbol":5,"time":1434,"open":1435,"high":867,"low":1436,"close":1437},"2025-09-23",226.73,224.51,225.62,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-09-22",224.1,227.51,222.37,225.73,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-09-19",228.68,229.11,222.15,224.05,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-09-18",225.78,228.33,223.69,226.51,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1308},"2025-09-17",220.68,226.65,218.54,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-09-16",220.31,223.33,217.93,220.99,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-09-15",216.21,223.54,215.65,219.27,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-09-12",222.66,223.09,218.6,218.82,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-09-11",221.53,224.38,218.4,223.21,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-09-10",224.12,224.6,219.13,219.28,{"symbol":5,"time":1492,"open":922,"high":72,"low":1493,"close":1454},"2025-09-09",221.77,{"symbol":5,"time":1495,"open":1496,"high":969,"low":1497,"close":1498},"2025-09-08",227.4,224.62,225.5,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1488,"close":1503},"2025-09-05",227.21,230.88,226.74,{"symbol":5,"time":1505,"open":919,"high":1088,"low":1506,"close":1507},"2025-09-04",218.95,225.39,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-09-03",232.5,234.11,223.9,228.2,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1156,"close":1145},"2025-09-02",227.94,233.02,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":958,"close":1522},"2025-08-29",238.17,239.1,234.85,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-08-28",239.76,241.42,238.54,239.07,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-08-27",235.98,238.1,234.7,237.67,{"symbol":5,"time":1536,"open":1537,"high":909,"low":1538,"close":1539},"2025-08-26",235.84,235.28,237.82,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1545},"2025-08-25",233.63,237.81,233.53,236.67,{"symbol":5,"time":1547,"open":100,"high":1548,"low":1549,"close":1550},"2025-08-22",238.32,224.09,234.83,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1484,"close":1555},"2025-08-21",226.88,227.81,223.93,{"symbol":5,"time":1557,"open":1558,"high":863,"low":108,"close":1559},"2025-08-20",231.49,228.77,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":914},"2025-08-19",232.6,233.99,228.52,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1413,"close":1569},"2025-08-18",228.99,233.95,232.01,{"symbol":5,"time":1571,"open":1572,"high":1572,"low":94,"close":1573},"2025-08-15",233.52,228.78,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":123,"close":1578},"2025-08-14",226.29,232.52,231.54,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-08-13",220.77,231.01,220.07,230.52,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1589,"close":1590},"2025-08-12",207.72,220.78,206.92,220.05,{"symbol":5,"time":1592,"open":1593,"high":820,"low":1594,"close":1595},"2025-08-11",207.1,204.73,205.16,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1600,"close":1601},"2025-08-08",206.47,209.81,204.59,207.16,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-08-07",208.76,210.54,204.52,205.91,{"symbol":5,"time":1609,"open":1610,"high":1610,"low":1611,"close":1612},"2025-08-06",207.45,203.24,205.92,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1274},"2025-08-05",213.58,215.09,207.8,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-08-04",210.64,212.12,209.35,211.99,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-08-01",211.22,212,206.27,209.92,{"symbol":5,"time":1631,"open":1632,"high":1632,"low":1633,"close":1634},"2025-07-31",219.48,212.19,213.77,{"symbol":5,"time":1636,"open":1637,"high":1637,"low":1638,"close":1639},"2025-07-30",228.06,219.8,220.94,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":920,"close":1503},"2025-07-29",229.32,233.11,{"symbol":5,"time":1645,"open":1406,"high":1646,"low":112,"close":193},"2025-07-28",228.67,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1408,"close":1651},"2025-07-25",222.89,223.8,223.29,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-07-24",222.42,224.72,217.9,224.43,{"symbol":5,"time":1659,"open":1660,"high":1086,"low":1661,"close":1662},"2025-07-23",225.69,218.47,224.71,{"symbol":5,"time":1664,"open":928,"high":1665,"low":1588,"close":49},"2025-07-22",229.83,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":1670,"close":1671},"2025-07-21",227.34,232.29,227.25,228.27,{"symbol":5,"time":1673,"open":869,"high":1674,"low":1675,"close":1676},"2025-07-18",229.71,222.57,225.9,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":643,"close":633},"2025-07-17",219.85,225.11,{"symbol":5,"time":1682,"open":1369,"high":1683,"low":1684,"close":1685},"2025-07-16",222.17,215.9,220.58,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1691},"2025-07-15",226.89,227,220.9,221.06,{"symbol":5,"time":1693,"open":1694,"high":1694,"low":1695,"close":1696},"2025-07-14",227.06,222.5,224.61,{"symbol":5,"time":1698,"open":1699,"high":1397,"low":49,"close":1700},"2025-07-11",230.28,228.92,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-07-10",233.07,236.46,230.43,233.19,{"symbol":5,"time":1708,"open":195,"high":1709,"low":1710,"close":1049},"2025-07-09",234.53,227.44,{"symbol":5,"time":1712,"open":995,"high":1713,"low":1714,"close":972},"2025-07-08",234.32,227.13,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1401},"2025-07-07",228.85,231.63,225.45,{"symbol":5,"time":1721,"open":201,"high":1722,"low":1723,"close":1724},"2025-07-03",233.18,230.25,232.1,{"symbol":5,"time":1726,"open":1440,"high":1727,"low":1728,"close":201},"2025-07-02",232.2,223.86,{"symbol":5,"time":1730,"open":1731,"high":106,"low":1732,"close":1733},"2025-07-01",216.59,215.45,221.21,{"symbol":5,"time":1735,"open":1736,"high":1736,"low":1737,"close":1738},"2025-06-30",219.71,216.65,218.49,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-06-27",218.15,220.89,215.11,217.04,{"symbol":5,"time":1746,"open":1656,"high":1747,"low":1748,"close":1749},"2025-06-26",219.36,216.58,218.3,{"symbol":5,"time":1751,"open":1752,"high":1465,"low":1753,"close":1754},"2025-06-25",217.52,213.81,216.28,{"symbol":5,"time":1756,"open":1324,"high":1458,"low":1757,"close":1330},"2025-06-24",214.1,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2025-06-23",209.57,211.58,205.87,210.86,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2025-06-20",213.42,215.37,207.71,209,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1775},"2025-06-18",213.57,214.45,210.73,211.45,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1781},"2025-06-17",213.05,217.27,212.58,212.83,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-06-16",213.94,218.01,213.22,217.53,{"symbol":5,"time":1789,"open":1341,"high":1790,"low":1791,"close":1792},"2025-06-13",215.18,210.42,210.9,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1469,"close":1364},"2025-06-12",217.31,220.02,{"symbol":5,"time":1798,"open":1638,"high":84,"low":1799,"close":1348},"2025-06-11",215.12,{"symbol":5,"time":1801,"open":1802,"high":1319,"low":1803,"close":1804},"2025-06-10",214.44,213.5,218.72,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1810},"2025-06-09",209.61,215.23,208.94,213.08,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-06-06",210.6,211,207.39,207.68,{"symbol":5,"time":1818,"open":1819,"high":1803,"low":1820,"close":1821},"2025-06-05",210.93,205.69,206.9,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":665,"close":1826},"2025-06-04",202.26,211.09,210.02,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-06-03",192.21,199.72,190.33,198.96,{"symbol":5,"time":1834,"open":744,"high":782,"low":1835,"close":1836},"2025-06-02",189.8,192.81,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-05-30",194.66,195.05,188.18,191.13,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-05-29",200,200.32,194.6,195.89,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1854},"2025-05-28",199.05,200.27,195.78,196.21,{"symbol":5,"time":1856,"open":1176,"high":1857,"low":1858,"close":1859},"2025-05-27",200.45,193.78,198.9,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-05-23",189.92,194.1,189.32,192.15,{"symbol":5,"time":1867,"open":1291,"high":1814,"low":1868,"close":1869},"2025-05-22",196.26,196.51,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-05-21",207.36,213.36,204.38,205.35,{"symbol":5,"time":1877,"open":1816,"high":1878,"low":1816,"close":1879},"2025-05-20",210.95,210.08,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-05-19",206.68,211.44,205.52,210.36,{"symbol":5,"time":1887,"open":1878,"high":1888,"low":1287,"close":1889},"2025-05-16",212.99,212.56,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":684,"close":1774},"2025-05-15",209.71,211.67,{"symbol":5,"time":1895,"open":1780,"high":1766,"low":1896,"close":1897},"2025-05-14",209.07,211.33,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1900,"close":1902},"2025-05-13",206.2,213.01,212.4,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-05-12",204.88,208.93,204.32,207.03,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1210,"close":1913},"2025-05-09",191.28,194.05,191.88,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1918,"close":1919},"2025-05-08",189.64,193.04,186.9,188.57,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1925},"2025-05-07",183.64,187.82,182.42,186.87,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2025-05-06",182.25,184.64,180.63,182.41,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-05-05",186.02,186.86,184.15,184.95,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-05-02",184.48,191.61,184.28,188.14,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-05-01",186.11,186.82,181.51,181.84,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-04-30",179.29,184.94,176.26,184.31,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-04-29",181.52,185.54,177.19,182.62,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-04-28",192.87,198.15,190.59,196.24,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-04-25",189.39,194.59,188.41,193.55,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-04-24",187.21,194.43,184.77,193.57,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-04-23",181.46,185.36,179.51,180.87,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-04-22",173.74,176.08,172.17,174.66,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1994,"close":1996},"2025-04-21",166.6,171.95,171.5,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":2001,"close":2002},"2025-04-17",169.91,172.02,166.76,170.74,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":2008},"2025-04-16",165.25,170.45,163.16,168.59,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-04-15",172.72,174.51,169.46,171.63,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2001,"close":2019},"2025-04-14",172.45,173.34,170.55,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-04-11",164.34,169.81,158.66,168.79,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-04-10",176.12,177.86,159.53,165.59,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-04-09",156.52,187.51,152.21,185.87,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-04-08",164.58,169,148.09,153.5,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-04-07",156.54,173.55,152.37,163.29,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-04-04",164.87,167.38,155.87,160.81,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-04-03",183.48,185.31,171.71,171.88,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2064,"close":2066},"2025-04-02",186.4,196.59,193.67,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-04-01",188.55,190.14,184.3,190,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":1212},"2025-03-31",187.3,191.11,183.56,{"symbol":5,"time":2079,"open":748,"high":2080,"low":2081,"close":2082},"2025-03-28",199.08,188.85,189.99,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2025-03-27",203.29,203.87,198.72,200.06,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-03-26",211.04,212.61,202.87,205.75,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":1897},"2025-03-25",213.91,216.63,210.75,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":2105},"2025-03-24",206.32,212.42,205.6,211.12,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":2110,"close":2111},"2025-03-21",200.18,201.38,196.95,200.64,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":2117},"2025-03-20",204.06,205.66,201.53,202.64,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2025-03-19",206.18,211.36,206.03,207.38,{"symbol":5,"time":2125,"open":1610,"high":2126,"low":2127,"close":1593},"2025-03-18",208.99,205.27,{"symbol":5,"time":2129,"open":2130,"high":1621,"low":2130,"close":2131},"2025-03-17",204.86,209.83,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-03-14",204.8,206.96,203.48,206.16,{"symbol":5,"time":2139,"open":2140,"high":668,"low":2088,"close":2141},"2025-03-13",204.07,201.02,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2146,"close":2147},"2025-03-12",208.07,209.98,203.63,204.45,{"symbol":5,"time":2149,"open":2150,"high":2151,"low":2152,"close":2153},"2025-03-11",209.1,209.76,199.88,205.8,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2158,"close":2159},"2025-03-10",217.47,218.07,206.94,208.84,{"symbol":5,"time":2161,"open":1757,"high":1650,"low":2162,"close":2163},"2025-03-07",212.5,222.56,{"symbol":5,"time":2165,"open":2166,"high":931,"low":2167,"close":2168},"2025-03-06",212.79,210.67,214.47,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":684,"close":2173},"2025-03-05",213.33,217.56,216.77,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2025-03-04",216.51,218.11,210.72,211.16,{"symbol":5,"time":2181,"open":1352,"high":2182,"low":2183,"close":2184},"2025-03-03",222.79,213.48,216.53,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2189,"close":2190},"2025-02-28",218.33,221.15,213.63,215.59,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2196},"2025-02-27",228.65,229.3,216.46,216.87,{"symbol":5,"time":2198,"open":2199,"high":996,"low":2200,"close":2201},"2025-02-26",229.52,225.38,229.38,{"symbol":5,"time":2203,"open":1709,"high":2204,"low":2205,"close":149},"2025-02-25",235.7,228.02,{"symbol":5,"time":2207,"open":846,"high":2208,"low":2209,"close":2210},"2025-02-24",238.63,232.87,233.15,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2025-02-21",247.21,248,236.22,236.52,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2222},"2025-02-20",255,255.45,244.08,245.86,{"symbol":5,"time":2224,"open":1584,"high":2225,"low":2226,"close":2227},"2025-02-19",246.8,229.55,245.58,{"symbol":5,"time":2229,"open":2230,"high":944,"low":2231,"close":1150},"2025-02-18",226.79,226.72,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2025-02-14",220.8,226.44,219.26,224.14,{"symbol":5,"time":2239,"open":2240,"high":1056,"low":2241,"close":2242},"2025-02-13",219.21,216.64,219.59,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2247,"close":2248},"2025-02-12",216.4,221.49,212.63,219.79,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":2254},"2025-02-11",208.32,213.64,207.64,210.97,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":1604,"close":2259},"2025-02-10",214.2,215.07,210.05,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2025-02-07",215.47,217.86,211.27,212.93,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2025-02-06",216.5,220.62,214.66,216.82,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2025-02-05",201.76,214.13,201.58,213.24,{"symbol":5,"time":2279,"open":2280,"high":659,"low":2281,"close":2282},"2025-02-04",207.84,198.87,202.4,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2287,"close":1594},"2025-02-03",203,207.08,198.21,{"symbol":5,"time":2289,"open":1627,"high":2290,"low":2291,"close":2292},"2025-01-31",215.85,208.31,208.55,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":2297,"close":2298},"2025-01-30",211.64,212.76,206.81,211.39,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":1901},"2025-01-29",213.23,215.74,211.74,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2308,"close":2309},"2025-01-28",214,215.71,208.3,213.43,{"symbol":5,"time":2311,"open":636,"high":2312,"low":2313,"close":2314},"2025-01-27",219.74,212.38,215.08,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":2309},"2025-01-24",216.45,217.46,211.57,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2025-01-23",213.62,219.91,212.69,219.88,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2025-01-22",215.19,219.64,214.01,216.09,{"symbol":5,"time":2333,"open":1324,"high":2334,"low":2171,"close":2335},"2025-01-21",216.75,214.88,{"symbol":5,"time":2337,"open":2338,"high":2318,"low":2339,"close":2340},"2025-01-17",216.41,213.97,215.36,{"symbol":5,"time":2342,"open":831,"high":2343,"low":2344,"close":654},"2025-01-16",215.42,209.78,{"symbol":5,"time":2346,"open":2347,"high":31,"low":2348,"close":2349},"2025-01-15",215.26,213.49,213.56,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":2354,"close":2355},"2025-01-14",208.58,210.65,206.73,210.63,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2025-01-13",203.12,207.21,202.25,206.83,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":1284,"close":2366},"2025-01-10",209.63,211.32,206.75,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2371,"close":2372},"2025-01-08",212.14,213.32,207.34,209.72,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":1780},"2025-01-07",213.88,218.94,211.24,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2380,"close":2382},"2025-01-06",210.01,215.91,213.41,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2025-01-03",207.3,210.14,205,208.86,{"symbol":5,"time":2390,"open":1807,"high":2391,"low":2392,"close":2393},"2025-01-02",211.6,205.23,206.21,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2398,"close":2399},"2024-12-31",208.74,209.49,206.34,207.85,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":2405},"2024-12-30",211.55,211.95,206.79,207.47,{"symbol":5,"time":2407,"open":2171,"high":2408,"low":1893,"close":2409},"2024-12-27",214.95,213.76,{"symbol":5,"time":2411,"open":1317,"high":2412,"low":1317,"close":2413},"2024-12-26",217.38,215.04,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2024-12-24",214.92,215.41,212.31,215.4,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2422,"close":2424},"2024-12-23",210.5,214.84,214.09,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2024-12-20",205.64,213.47,204.72,210.24,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2436},"2024-12-19",212.06,213.46,206.97,207.27,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2442},"2024-12-18",219.08,223.36,209.29,210.29,{"symbol":5,"time":2444,"open":1060,"high":2445,"low":2446,"close":2447},"2024-12-17",223.18,217.61,219.02,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":817,"close":2452},"2024-12-16",217.11,220.65,218.18,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":2457,"close":2458},"2024-12-13",216.12,218.31,215.05,216.84,{"symbol":5,"time":2460,"open":2461,"high":1059,"low":2462,"close":2463},"2024-12-12",218.58,215.43,217.73,{"symbol":5,"time":2465,"open":921,"high":2466,"low":2467,"close":2468},"2024-12-11",221.92,217.76,219.84,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2473,"close":2474},"2024-12-10",224.26,224.48,217.05,217.94,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":1054},"2024-12-09",217.95,225.99,217.2,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2446,"close":2484},"2024-12-06",218.37,220.19,218.66,{"symbol":5,"time":2486,"open":631,"high":1109,"low":2338,"close":2487},"2024-12-05",216.99,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2492,"close":2493},"2024-12-04",231.27,231.86,222.54,223.66,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":70,"close":2498},"2024-12-03",230.71,232.79,228.36,{"symbol":5,"time":2500,"open":1147,"high":2501,"low":30,"close":2502},"2024-12-02",236.07,233.61,{"symbol":5,"time":2504,"open":2505,"high":1113,"low":2231,"close":2506},"2024-11-29",227.86,229.37,{"symbol":5,"time":2508,"open":70,"high":2509,"low":2510,"close":2511},"2024-11-27",229.97,222.86,226.53,{"symbol":5,"time":2513,"open":1025,"high":2514,"low":2515,"close":2516},"2024-11-26",238.76,226.75,228.66,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":1151,"close":2521},"2024-11-25",229.94,235.43,233.85,{"symbol":5,"time":2523,"open":1689,"high":2524,"low":2525,"close":2526},"2024-11-22",227.03,223.71,226.38,{"symbol":5,"time":2528,"open":2529,"high":1576,"low":1067,"close":2530},"2024-11-21",222.11,224.57,{"symbol":5,"time":2532,"open":2479,"high":2533,"low":2534,"close":1060},"2024-11-20",220.47,216.06,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2323},"2024-11-19",218.55,220.59,217.25,{"symbol":5,"time":2541,"open":2479,"high":2542,"low":2543,"close":2483},"2024-11-18",220.42,216.04,{"symbol":5,"time":2545,"open":834,"high":43,"low":1731,"close":1744},"2024-11-15",{"symbol":5,"time":2547,"open":1050,"high":2548,"low":2549,"close":43},"2024-11-14",225.33,221.37,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-11-13",221.57,225.44,221.44,222.96,{"symbol":5,"time":2557,"open":119,"high":2558,"low":1048,"close":627},"2024-11-12",226.99,{"symbol":5,"time":2560,"open":2561,"high":1393,"low":2525,"close":1140},"2024-11-11",230.98,{"symbol":5,"time":2563,"open":2564,"high":2565,"low":2566,"close":2567},"2024-11-08",233.13,235,227.97,233.89,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":2573},"2024-11-07",237.76,238.85,231.88,236.12,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":1418,"close":2578},"2024-11-06",228.13,233.83,231.38,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2584},"2024-11-05",220.5,224.84,216.93,224.65,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-11-04",237.32,239.21,235.57,236.9,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-11-01",234.5,240.17,234.1,238.59,{"symbol":5,"time":2598,"open":2599,"high":2599,"low":65,"close":2593},"2024-10-31",244.48,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2605},"2024-10-30",249.47,253.42,245,245.32,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2610,"close":2611},"2024-10-29",250.57,256.62,249.06,255.58,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":982,"close":2616},"2024-10-28",239.42,251.1,249.7,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":2622},"2024-10-25",240.62,246.08,240.08,243.16,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":2628},"2024-10-24",238.68,241.92,235.56,239.06,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":1517,"close":2633},"2024-10-23",236.23,239.89,236.32,{"symbol":5,"time":2635,"open":969,"high":2636,"low":2637,"close":2638},"2024-10-22",232.49,227.64,231.52,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-10-21",231.06,232.45,227.33,230.15,{"symbol":5,"time":2646,"open":2647,"high":1545,"low":2648,"close":2649},"2024-10-18",236.24,232.44,233.45,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":1724,"close":2654},"2024-10-17",238.44,238.88,232.28,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":1510,"close":2659},"2024-10-16",236.43,237.84,232.73,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2664,"close":2665},"2024-10-15",242.64,244.57,230.14,232.85,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2024-10-14",240.23,243.74,237.85,243.44,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2676,"close":1532},"2024-10-11",233.57,240.75,233.35,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":1510,"close":1039},"2024-10-10",234.07,236.47,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":1114,"close":2685},"2024-10-09",233.24,238.87,238.31,{"symbol":5,"time":2687,"open":2688,"high":2689,"low":2690,"close":2691},"2024-10-08",234.02,236.18,232.39,234.96,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":1727,"close":2688},"2024-10-07",236.98,237.09,{"symbol":5,"time":2697,"open":2698,"high":190,"low":2699,"close":2700},"2024-10-04",239.56,231.51,234.24,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2683},"2024-10-03",232.75,234.91,230.93,{"symbol":5,"time":2707,"open":1562,"high":2708,"low":2709,"close":152},"2024-10-02",238.49,230.83,{"symbol":5,"time":2711,"open":2712,"high":955,"low":2713,"close":2714},"2024-10-01",238.81,230.4,232.22,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2215,"close":2719},"2024-09-30",237.39,240.2,240.01,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2724,"close":2725},"2024-09-27",245.18,246.98,242.69,244.93,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":2731},"2024-09-26",242.63,244.12,234.95,242.24,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2736,"close":2737},"2024-09-25",231.53,235.14,231.18,233.97,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":2742,"close":2743},"2024-09-24",234.6,239.17,230.67,233.75,{"symbol":5,"time":2745,"open":2746,"high":1391,"low":2747,"close":2491},"2024-09-23",232.95,230.94,{"symbol":5,"time":2749,"open":173,"high":2750,"low":2751,"close":2572},"2024-09-20",234.17,228.54,{"symbol":5,"time":2753,"open":2754,"high":171,"low":2755,"close":2756},"2024-09-19",238.64,235.85,238.72,{"symbol":5,"time":2758,"open":2759,"high":2754,"low":2760,"close":2699},"2024-09-18",233.37,230.96,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2765,"close":2766},"2024-09-17",232.35,234.68,229.51,232.57,{"symbol":5,"time":2768,"open":1689,"high":18,"low":2548,"close":2769},"2024-09-16",230.01,{"symbol":5,"time":2771,"open":2772,"high":2572,"low":1140,"close":840},"2024-09-13",228.11,{"symbol":5,"time":2774,"open":2775,"high":968,"low":1442,"close":2776},"2024-09-12",228.01,225.14,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":921,"close":42},"2024-09-11",224.36,231.33,{"symbol":5,"time":2782,"open":2783,"high":1700,"low":2784,"close":2785},"2024-09-10",227.38,221.54,225.19,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":1435,"close":2790},"2024-09-09",230.1,231.07,230.6,{"symbol":5,"time":2792,"open":1039,"high":2680,"low":2793,"close":2794},"2024-09-06",225.68,226.7,{"symbol":5,"time":2796,"open":1039,"high":955,"low":2797,"close":2798},"2024-09-05",234.67,236.7,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":205},"2024-09-04",234.01,240.33,232.08,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":1124,"close":2808},"2024-09-03",251.24,252.24,236.14,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":897},"2024-08-30",254.79,257.61,252,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-08-29",249.32,254.25,247.48,248.78,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-08-28",252.37,253.37,244.9,246.91,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-08-27",247.4,254.54,246.05,252.73,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2024-08-26",251.3,252.03,248.23,249.84,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-08-23",251.18,254.27,248.43,252.63,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-08-22",254.98,255.37,244.21,245.36,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":2855},"2024-08-21",256.61,259.74,251.01,254.31,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-08-20",256.58,257.38,252.55,254.02,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-08-19",252.57,258.42,250.65,258.24,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2873},"2024-08-16",251.99,255.78,250.04,254.44,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2879},"2024-08-15",250.62,254.76,247.36,253.25,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":2885},"2024-08-14",247.79,248.89,241.26,243.64,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":983,"close":2890},"2024-08-13",241.46,248.61,248.01,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2896},"2024-08-12",242.7,243.12,237.03,240.16,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2628,"close":2901},"2024-08-09",242.38,243.91,242.02,{"symbol":5,"time":2903,"open":2798,"high":2904,"low":1114,"close":2905},"2024-08-08",245.96,245.24,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":1043,"close":1129},"2024-08-07",243.53,244.52,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2024-08-06",237.24,243.02,234.35,236.76,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":926,"close":2920},"2024-08-05",232.03,241.98,235.41,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":946,"close":2925},"2024-08-02",236.15,238.91,237.75,{"symbol":5,"time":2927,"open":2928,"high":2929,"low":2930,"close":2931},"2024-08-01",258.01,260.61,241.4,243.62,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2936,"close":2937},"2024-07-31",258.84,264.54,255.19,263.16,{"symbol":5,"time":2939,"open":2940,"high":2940,"low":2941,"close":2942},"2024-07-30",258.46,250.36,251.68,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2855,"close":2947},"2024-07-29",257.25,262.24,255.81,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-07-26",251.59,256.23,250.58,253.62,{"symbol":5,"time":2955,"open":2941,"high":2956,"low":2957,"close":2958},"2024-07-25",255.46,245.42,247.51,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2963,"close":2964},"2024-07-24",260.77,262.58,254.21,254.4,{"symbol":5,"time":2966,"open":2967,"high":2968,"low":2969,"close":2970},"2024-07-23",260.79,269.63,255.15,262.3,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2975,"close":320},"2024-07-22",275.86,284.75,271.02,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2980,"close":2981},"2024-07-19",279.02,279.89,268.1,269.29,{"symbol":5,"time":2983,"open":2984,"high":2985,"low":2986,"close":2987},"2024-07-18",279.93,285.55,276.05,279.27,{"symbol":5,"time":2989,"open":2990,"high":2991,"low":2992,"close":282},"2024-07-17",284.56,296.08,275.97,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2997,"close":2998},"2024-07-16",285.39,291.47,283.26,290.78,{"symbol":5,"time":3000,"open":3001,"high":3002,"low":3003,"close":3004},"2024-07-15",281.87,286.09,280,282.77,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":3009,"close":3010},"2024-07-12",277.81,283.93,275.74,280.19,{"symbol":5,"time":3012,"open":3013,"high":3014,"low":3015,"close":3016},"2024-07-11",283.51,284.99,274.46,274.58,{"symbol":5,"time":3018,"open":3019,"high":3020,"low":3021,"close":3022},"2024-07-10",277.08,282.75,275.08,282.37,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":3028},"2024-07-09",277.25,278.14,273.18,274.91,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":3034},"2024-07-08",274.36,277.8,274.16,277.22,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":269,"close":3039},"2024-07-05",275.49,275.5,273.54,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":3044,"close":3045},"2024-07-03",272.38,274.59,268.4,272.29,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":3050,"close":3051},"2024-07-02",265.67,272.24,265.51,272.04,{"symbol":5,"time":3053,"open":3054,"high":3055,"low":3056,"close":3048},"2024-07-01",269.12,269.78,262.53,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-06-28",267.44,273.83,265.88,269.09,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3067,"close":3068},"2024-06-27",268.21,269.73,264.41,265.01,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":3073,"close":3074},"2024-06-26",269,270.86,265.82,268.17,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3079,"close":3080},"2024-06-25",270.31,271.35,266.68,269.92,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-06-24",268.98,271.77,266.56,267.27,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":3091,"close":3092},"2024-06-21",266.43,271.71,264.84,271.03,{"symbol":5,"time":3094,"open":3095,"high":3096,"low":3097,"close":3098},"2024-06-20",269.61,270.32,263.26,264.68,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":3103,"close":3104},"2024-06-18",270.78,273.22,269.36,271.4,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3109,"close":3110},"2024-06-17",268.45,271.64,264.15,271.26,{"symbol":5,"time":3112,"open":3113,"high":3114,"low":3115,"close":354},"2024-06-14",270,272.41,266.27,{"symbol":5,"time":3117,"open":3118,"high":3119,"low":3120,"close":3121},"2024-06-13",272.05,279.43,272,275.47,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":3126,"close":3127},"2024-06-12",282,286.87,279.59,282.99,{"symbol":5,"time":3129,"open":3130,"high":3131,"low":3132,"close":3133},"2024-06-11",276.79,278.36,271.87,277.93,{"symbol":5,"time":3135,"open":3074,"high":3136,"low":3137,"close":3138},"2024-06-10",277.32,268.05,276.85,{"symbol":5,"time":3140,"open":3141,"high":352,"low":3142,"close":3143},"2024-06-07",272.79,270.8,271.89,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2024-06-06",274.63,275.17,271.52,272.01,{"symbol":5,"time":3151,"open":257,"high":3152,"low":3153,"close":3154},"2024-06-05",276.08,268.77,275.7,{"symbol":5,"time":3156,"open":3157,"high":3158,"low":3159,"close":3160},"2024-06-04",267.47,271.24,265.64,266.3,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":3165,"close":3166},"2024-06-03",275.62,277.52,265.11,269.94,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-05-31",271.83,273.9,264.22,272.1,{"symbol":5,"time":3174,"open":3175,"high":281,"low":3176,"close":3177},"2024-05-30",271.42,270.23,271.43,{"symbol":5,"time":3179,"open":3180,"high":346,"low":3181,"close":3060},"2024-05-29",274.44,273.4,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":3186,"close":3187},"2024-05-28",276.55,282.22,276.12,279.63,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3193},"2024-05-24",278.33,280.77,275.55,277.17,{"symbol":5,"time":3195,"open":3196,"high":3196,"low":3197,"close":239},"2024-05-23",279.88,269.68,{"symbol":5,"time":3199,"open":352,"high":3200,"low":3201,"close":3202},"2024-05-22",280.24,275.24,278.83,{"symbol":5,"time":3204,"open":3205,"high":3037,"low":3074,"close":3206},"2024-05-21",269.26,274.42,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":3211,"close":3212},"2024-05-20",267.99,274.52,267.53,273.57,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3217,"close":3218},"2024-05-17",269.72,270.18,265.76,267.72,{"symbol":5,"time":3220,"open":319,"high":3221,"low":3222,"close":3095},"2024-05-16",273.37,269.55,{"symbol":5,"time":3224,"open":3225,"high":3045,"low":3226,"close":3120},"2024-05-15",270.16,267.75,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":3231,"close":3232},"2024-05-14",264.7,268.43,263.94,267.66,{"symbol":5,"time":3234,"open":3235,"high":271,"low":3236,"close":3237},"2024-05-13",263.99,263,263.93,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":3243},"2024-05-10",262.5,264,260.18,261.73,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3249},"2024-05-09",260.51,261.88,258.08,260.8,{"symbol":5,"time":3251,"open":2611,"high":3252,"low":2611,"close":3253},"2024-05-08",260.29,260.21,{"symbol":5,"time":3255,"open":3256,"high":3257,"low":3258,"close":3259},"2024-05-07",260.57,262,258.33,258.65,{"symbol":5,"time":3261,"open":3262,"high":3263,"low":3264,"close":3265},"2024-05-06",259.26,260.49,256.67,259.63,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":3270,"close":3271},"2024-05-03",261,262.11,257.11,257.85,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":615,"close":3276},"2024-05-02",253.44,255.39,254.26,{"symbol":5,"time":3278,"open":3279,"high":3280,"low":3281,"close":3282},"2024-05-01",253.35,258.21,246.55,249.43,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3287,"close":3288},"2024-04-30",257.72,261.15,250.51,256.19,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":3293,"close":3294},"2024-04-29",242.75,247.94,242.13,247.13,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":3299,"close":2893},"2024-04-26",236.95,244.29,236.39,{"symbol":5,"time":3301,"open":3302,"high":3303,"low":2743,"close":3304},"2024-04-25",236.86,239.59,238.08,{"symbol":5,"time":3306,"open":880,"high":3307,"low":3308,"close":3309},"2024-04-24",237.69,232.32,235.04,{"symbol":5,"time":3311,"open":2447,"high":1688,"low":3312,"close":3313},"2024-04-23",218.85,225.61,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":2484},"2024-04-22",218.67,220.2,214.33,{"symbol":5,"time":3320,"open":3321,"high":1060,"low":1296,"close":1799},"2024-04-19",219.35,{"symbol":5,"time":3323,"open":1426,"high":3324,"low":3325,"close":3321},"2024-04-18",223.38,217.35,{"symbol":5,"time":3327,"open":2789,"high":3328,"low":101,"close":3329},"2024-04-17",231.46,226.92,{"symbol":5,"time":3331,"open":3332,"high":1385,"low":1131,"close":3333},"2024-04-16",231.62,230.68,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":3338,"close":3339},"2024-04-15",237.49,237.5,228.39,230.11,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3344,"close":2502},"2024-04-12",239.62,240.89,232.76,{"symbol":5,"time":3346,"open":3347,"high":2824,"low":3348,"close":3349},"2024-04-11",242.85,240.52,244.33,{"symbol":5,"time":3351,"open":3352,"high":3353,"low":2718,"close":3354},"2024-04-10",246.73,248.51,241.08,{"symbol":5,"time":3356,"open":2213,"high":3357,"low":3358,"close":3359},"2024-04-09",251.96,246.37,251.83,{"symbol":5,"time":3361,"open":223,"high":3362,"low":2626,"close":3363},"2024-04-08",246.21,244.92,{"symbol":5,"time":3365,"open":181,"high":3366,"low":2571,"close":3367},"2024-04-05",241.52,241.01,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3372,"close":2741},"2024-04-04",247.23,248.09,237.97,{"symbol":5,"time":3374,"open":1017,"high":3375,"low":3376,"close":3377},"2024-04-03",244.31,238,243.88,{"symbol":5,"time":3379,"open":3380,"high":3380,"low":3381,"close":3382},"2024-04-02",243.82,239.6,240.77,{"symbol":5,"time":3384,"open":3385,"high":3386,"low":3387,"close":3388},"2024-04-01",248.38,251.87,244.84,246.28,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":2604,"close":3393},"2024-03-28",245.89,248.31,247.77,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3398,"close":3399},"2024-03-27",242.25,246.14,240.48,245.44,{"symbol":5,"time":3401,"open":899,"high":3402,"low":3403,"close":2628},"2024-03-26",243.33,238.79,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":3408,"close":3409},"2024-03-25",240.9,242.52,238.61,240.34,{"symbol":5,"time":3411,"open":3412,"high":3413,"low":3414,"close":3349},"2024-03-22",244.35,247.18,243.32,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3419,"close":3420},"2024-03-21",246.65,249.98,244.56,246.11,{"symbol":5,"time":3422,"open":3423,"high":3424,"low":3425,"close":3426},"2024-03-20",235.58,241.74,234.55,241.27,{"symbol":5,"time":3428,"open":2704,"high":3429,"low":3430,"close":178},"2024-03-19",238.15,233.54,{"symbol":5,"time":3432,"open":2594,"high":3433,"low":1031,"close":50},"2024-03-18",241.99,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":1114,"close":3438},"2024-03-15",234.49,239.31,237.54,{"symbol":5,"time":3440,"open":3441,"high":3442,"low":3443,"close":3444},"2024-03-14",250.35,251.35,241.32,243.73,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":3449,"close":3450},"2024-03-13",253.69,254.35,250.16,250.98,{"symbol":5,"time":3452,"open":3288,"high":3453,"low":3454,"close":3455},"2024-03-12",257.99,251.73,257.46,{"symbol":5,"time":3457,"open":3458,"high":2855,"low":3459,"close":3460},"2024-03-11",250.63,249.72,253.29,{"symbol":5,"time":3462,"open":3463,"high":3464,"low":3465,"close":2835},"2024-03-08",259.92,262.91,251.79,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":3470,"close":3471},"2024-03-07",253.72,264.26,253.17,259.04,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":3476,"close":3477},"2024-03-06",252.07,255.36,250.34,251.25,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":3482,"close":3483},"2024-03-05",251.71,254.28,246.79,248.46,{"symbol":5,"time":3485,"open":3486,"high":3486,"low":3487,"close":3488},"2024-03-04",259.49,253.73,254.3,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3493,"close":3494},"2024-03-01",251.88,259.08,250.29,257.51,{"symbol":5,"time":3496,"open":3292,"high":3497,"low":3498,"close":3499},"2024-02-29",250.3,245.66,249.73,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3504,"close":3505},"2024-02-28",243.11,245.87,242,243.98,{"symbol":5,"time":3507,"open":3508,"high":3509,"low":2604,"close":3510},"2024-02-27",245.88,252.83,245.73,{"symbol":5,"time":3512,"open":3513,"high":2604,"low":3514,"close":3515},"2024-02-26",240.36,240.15,243.79,{"symbol":5,"time":3517,"open":3518,"high":3519,"low":3337,"close":2571},"2024-02-23",240.82,241.33,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":1002,"close":909},"2024-02-22",241.47,242.4,{"symbol":5,"time":3525,"open":3526,"high":3527,"low":3528,"close":3529},"2024-02-21",230.02,235.35,229.67,235.32,{"symbol":5,"time":3531,"open":204,"high":1727,"low":3532,"close":3533},"2024-02-20",227.31,231.35,{"symbol":5,"time":3535,"open":2593,"high":3536,"low":65,"close":3537},"2024-02-16",236.69,232.16,{"symbol":5,"time":3539,"open":3540,"high":982,"low":620,"close":3436},"2024-02-15",235.42,{"symbol":5,"time":3542,"open":3543,"high":880,"low":3544,"close":3543},"2024-02-14",233.96,232.43,{"symbol":5,"time":3546,"open":2788,"high":3547,"low":3548,"close":1397},"2024-02-13",234.23,228.1,{"symbol":5,"time":3550,"open":1391,"high":2884,"low":3551,"close":3552},"2024-02-12",233.1,236.68,{"symbol":5,"time":3554,"open":3555,"high":3556,"low":1453,"close":3557},"2024-02-09",229.87,233.66,233.55,{"symbol":5,"time":3559,"open":2554,"high":1717,"low":2554,"close":1151},"2024-02-08",{"symbol":5,"time":3561,"open":3562,"high":3562,"low":3563,"close":2549},"2024-02-07",225,218.61,{"symbol":5,"time":3565,"open":3566,"high":3567,"low":3568,"close":108},"2024-02-06",220.98,225.42,218.84,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3574},"2024-02-05",218.36,223.42,218,221.02,{"symbol":5,"time":3576,"open":3577,"high":649,"low":3578,"close":3579},"2024-02-02",210.16,209.86,214.99,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3584,"close":1901},"2024-02-01",211.69,214.04,209.44,{"symbol":5,"time":3586,"open":1341,"high":3587,"low":3588,"close":3589},"2024-01-31",215.32,209.75,210.57,{"symbol":5,"time":3591,"open":3592,"high":2539,"low":3593,"close":3594},"2024-01-30",215.55,214.23,215.17,{"symbol":5,"time":3596,"open":2583,"high":3597,"low":3598,"close":2156},"2024-01-29",217.57,213.29,{"symbol":5,"time":3600,"open":1313,"high":1506,"low":3601,"close":1799},"2024-01-26",214.36,{"symbol":5,"time":3603,"open":3604,"high":3605,"low":3606,"close":3607},"2024-01-25",222.99,223.89,217.83,219.41,{"symbol":5,"time":3609,"open":3610,"high":951,"low":3611,"close":3612},"2024-01-24",222.73,219.65,221.69,{"symbol":5,"time":3614,"open":3615,"high":951,"low":931,"close":1555},"2024-01-23",220.35,{"symbol":5,"time":3617,"open":3618,"high":108,"low":3325,"close":3568},"2024-01-22",219.63,{"symbol":5,"time":3620,"open":3621,"high":931,"low":3622,"close":3571},"2024-01-19",213.34,212.46,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":1363},"2024-01-18",210.71,212.68,208.96,{"symbol":5,"time":3629,"open":3630,"high":3631,"low":2276,"close":3632},"2024-01-17",205.93,206,205.48,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3637,"close":2126},"2024-01-16",210.69,211.72,206.31,{"symbol":5,"time":3639,"open":3640,"high":3641,"low":3642,"close":3643},"2024-01-12",211.3,212.21,207.57,209.11,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":671,"close":3648},"2024-01-11",210.99,212.49,211.49,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3653,"close":3654},"2024-01-10",211.86,212.51,207.18,211.29,{"symbol":5,"time":3656,"open":666,"high":3657,"low":1587,"close":3658},"2024-01-09",213.07,211.71,{"symbol":5,"time":3660,"open":2385,"high":3661,"low":3662,"close":3663},"2024-01-08",213.03,207.26,212.17,{"symbol":5,"time":3665,"open":1303,"high":3627,"low":3666,"close":3667},"2024-01-05",204.66,205.72,{"symbol":5,"time":3669,"open":3670,"high":1605,"low":3671,"close":3672},"2024-01-04",204.31,204.12,207.76,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":3677,"close":3678},"2024-01-03",217.58,218.25,214.08,216.08,{"symbol":5,"time":3680,"open":1146,"high":1146,"low":3681,"close":3682},"2024-01-02",218.57,221.18,{"symbol":5,"time":3684,"open":2789,"high":3685,"low":1413,"close":3686},"2023-12-29",231.96,229.68,{"symbol":5,"time":3688,"open":172,"high":2759,"low":3689,"close":2789},"2023-12-28",230.64,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":1724},"2023-12-27",232.84,233.9,230.65,{"symbol":5,"time":3696,"open":204,"high":3697,"low":2506,"close":1092},"2023-12-26",233.28,{"symbol":5,"time":3699,"open":3700,"high":3701,"low":3702,"close":3703},"2023-12-22",230.9,232.15,227.77,228.95,{"symbol":5,"time":3705,"open":3706,"high":3555,"low":3707,"close":3708},"2023-12-21",226.97,226.52,229.25,{"symbol":5,"time":3710,"open":149,"high":3711,"low":3712,"close":3713},"2023-12-20",229.95,222.68,222.9,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":71,"close":2201},"2023-12-19",230.41,231.28,{"symbol":5,"time":3719,"open":3720,"high":3721,"low":1102,"close":3722},"2023-12-18",233.2,233.86,229.33,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3728},"2023-12-15",235.17,238.27,232.8,232.93,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":108,"close":3733},"2023-12-14",223.81,233.25,232.68,{"symbol":5,"time":3735,"open":3736,"high":3737,"low":1787,"close":3738},"2023-12-13",219.31,223.06,221.33,{"symbol":5,"time":3740,"open":927,"high":3741,"low":3742,"close":1489},"2023-12-12",221.71,218.76,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":3747,"close":102},"2023-12-11",216.43,221.9,215.96,{"symbol":5,"time":3749,"open":3750,"high":1354,"low":1359,"close":3592},"2023-12-08",211.43,{"symbol":5,"time":3752,"open":1617,"high":3753,"low":3754,"close":3755},"2023-12-07",213.15,206.82,211.7,{"symbol":5,"time":3757,"open":3758,"high":3759,"low":3760,"close":1612},"2023-12-06",208.54,210.34,205.38,{"symbol":5,"time":3762,"open":3763,"high":3764,"low":3765,"close":3766},"2023-12-05",204.57,206.35,202.68,205.83,{"symbol":5,"time":3768,"open":2114,"high":3769,"low":3770,"close":3771},"2023-12-04",206.49,203.41,206.28,{"symbol":5,"time":3773,"open":3774,"high":655,"low":3775,"close":3776},"2023-12-01",204,202.43,205.68,{"symbol":5,"time":3778,"open":3779,"high":1884,"low":2274,"close":1242},"2023-11-30",205.18,{"symbol":5,"time":3781,"open":3782,"high":1617,"low":2360,"close":3783},"2023-11-29",203.74,204.33,{"symbol":5,"time":3785,"open":1845,"high":3786,"low":3787,"close":3788},"2023-11-28",201.88,198.36,200.03,{"symbol":5,"time":3790,"open":1851,"high":3791,"low":796,"close":708},"2023-11-27",201.03,{"symbol":5,"time":3793,"open":3794,"high":3795,"low":3796,"close":3797},"2023-11-24",199.03,200.78,198.48,200.12,{"symbol":5,"time":3799,"open":3786,"high":3800,"low":3801,"close":3802},"2023-11-22",204.98,199.27,199.58,{"symbol":5,"time":3804,"open":738,"high":3775,"low":743,"close":3805},"2023-11-21",200.44,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3810,"close":3811},"2023-11-20",201,204.78,200.79,203.34,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3816,"close":3817},"2023-11-17",200.93,202.2,199,200.94,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":3823},"2023-11-16",200.38,203.07,199.61,200.8,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3826,"close":3828},"2023-11-15",196.43,202.65,200.75,{"symbol":5,"time":3830,"open":1190,"high":3831,"low":790,"close":3832},"2023-11-14",195.8,194.89,{"symbol":5,"time":3834,"open":3835,"high":3836,"low":3837,"close":3838},"2023-11-13",185,185.38,181.96,184.84,{"symbol":5,"time":3840,"open":3841,"high":3842,"low":3843,"close":3844},"2023-11-10",183.26,187.84,180.73,186.67,{"symbol":5,"time":3846,"open":3847,"high":3848,"low":3849,"close":3850},"2023-11-09",184.41,184.55,179.64,180.33,{"symbol":5,"time":3852,"open":3853,"high":3854,"low":3855,"close":3856},"2023-11-08",180.5,184.66,180.11,183.35,{"symbol":5,"time":3858,"open":3859,"high":3860,"low":3861,"close":3862},"2023-11-07",178.25,191.49,178.19,185.8,{"symbol":5,"time":3864,"open":3865,"high":3866,"low":3867,"close":3868},"2023-11-06",182.5,184.42,180.44,182.8,{"symbol":5,"time":3870,"open":3871,"high":3872,"low":3873,"close":3874},"2023-11-03",179.83,183.75,178.93,181.55,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":3879,"close":3880},"2023-11-02",175,178.36,173.31,177.59,{"symbol":5,"time":3882,"open":3883,"high":3884,"low":3885,"close":3886},"2023-11-01",171.57,172.68,167.5,172.52,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3891,"close":3892},"2023-10-31",170.79,172.86,167.93,172.43,{"symbol":5,"time":3894,"open":3895,"high":3896,"low":3897,"close":3898},"2023-10-30",172.4,173,167.21,170.18,{"symbol":5,"time":3900,"open":3901,"high":3837,"low":3902,"close":3903},"2023-10-27",181.01,177.55,179.13,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-10-26",178.49,185.29,177.4,179.56,{"symbol":5,"time":3911,"open":3912,"high":3913,"low":3914,"close":3915},"2023-10-25",180.72,181.4,175.21,175.94,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":3920,"close":3921},"2023-10-24",182.92,184.43,180.88,183.61,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":3926,"close":3927},"2023-10-23",183.91,186.07,181.17,182.35,{"symbol":5,"time":3929,"open":3930,"high":3931,"low":3932,"close":3933},"2023-10-20",187.62,188.53,184.4,185.76,{"symbol":5,"time":3935,"open":3936,"high":1912,"low":3937,"close":3938},"2023-10-19",193.81,187.1,187.93,{"symbol":5,"time":3940,"open":3941,"high":3942,"low":3943,"close":3944},"2023-10-18",194.5,195.62,190.6,193.2,{"symbol":5,"time":3946,"open":3947,"high":3948,"low":3949,"close":3950},"2023-10-17",197.32,200.24,194.46,197.72,{"symbol":5,"time":3952,"open":3953,"high":3954,"low":3955,"close":3956},"2023-10-16",195.77,200.25,195.01,199.78,{"symbol":5,"time":3958,"open":3959,"high":3960,"low":3961,"close":3941},"2023-10-13",202.37,202.51,193.22,{"symbol":5,"time":3963,"open":3964,"high":3965,"low":3966,"close":3967},"2023-10-12",204.34,206.14,200.5,202.36,{"symbol":5,"time":3969,"open":3970,"high":3971,"low":3972,"close":3973},"2023-10-11",201.84,204.9,201.6,203.46,{"symbol":5,"time":3975,"open":3976,"high":3774,"low":3977,"close":3978},"2023-10-10",198.86,198.22,201.75,{"symbol":5,"time":3980,"open":3981,"high":1859,"low":3941,"close":3982},"2023-10-09",196.77,198.12,{"symbol":5,"time":3984,"open":3985,"high":3810,"low":3986,"close":1235},"2023-10-06",194.2,192.14,{"symbol":5,"time":3988,"open":3989,"high":3990,"low":3991,"close":3992},"2023-10-05",198.39,199.1,192.85,195.45,{"symbol":5,"time":3994,"open":3953,"high":3995,"low":777,"close":3996},"2023-10-04",198.85,198.19,{"symbol":5,"time":3998,"open":3999,"high":685,"low":4000,"close":4001},"2023-10-03",197.9,194.09,195.2,{"symbol":5,"time":4003,"open":3795,"high":4004,"low":4005,"close":1171},"2023-10-02",202.45,197.52,{"symbol":5,"time":4007,"open":4008,"high":673,"low":4009,"close":4010},"2023-09-29",202.77,198.76,199.92,{"symbol":5,"time":4012,"open":4013,"high":4014,"low":689,"close":1164},"2023-09-28",197.09,202.75,{"symbol":5,"time":4016,"open":4017,"high":748,"low":4018,"close":4019},"2023-09-27",197.03,194.13,196.7,{"symbol":5,"time":4021,"open":4022,"high":4023,"low":4024,"close":4025},"2023-09-26",197,197.53,194.06,194.99,{"symbol":5,"time":4027,"open":4028,"high":748,"low":4029,"close":3982},"2023-09-25",195.57,194.7,{"symbol":5,"time":4031,"open":4032,"high":1832,"low":697,"close":4033},"2023-09-22",195.54,196.79,{"symbol":5,"time":4035,"open":4036,"high":1854,"low":1917,"close":4037},"2023-09-21",193.54,194,[4039,4045,4050,4055,4060,4065,4070,4075,4080,4085,4090,4095,4100,4105,4109,4114,4119,4124,4129,4134,4139,4142,4147,4151,4156,4161,4166,4171,4176,4181,4186,4191,4196,4201,4206,4211,4216,4221,4226,4231,4236,4241,4246,4251,4256,4261,4266,4271,4276,4281,4286,4291,4296,4301,4305,4310,4314,4319,4324,4328,4332,4337,4342,4347,4352,4357,4362,4367,4372,4377,4382,4387,4391,4396,4401,4405,4410,4415,4419,4424,4429,4434,4439,4444,4449,4454,4458,4463,4468,4473,4477,4481,4486,4491,4495,4500,4505,4510,4515,4520,4525,4530,4535,4540,4545,4550,4555,4559,4564,4569,4574,4579,4584,4589,4594,4599,4604,4609,4614,4619,4624,4629,4634,4639,4644,4649,4654,4659,4664,4669,4674,4679,4684,4689,4694,4699,4704,4709,4714,4719,4724,4729,4734,4739,4744,4749,4754,4759,4764,4769,4774,4778,4783,4788,4793,4798,4803,4808,4813,4817,4822,4826,4831,4836,4841,4846,4851,4856,4860,4863,4868,4873,4877,4881,4884,4888,4892,4897,4900,4905,4910,4915,4920,4924,4929,4934,4938,4942,4946,4951,4956,4961,4965,4970,4974,4979,4984,4989,4994,4999,5003,5008,5013,5018,5023,5028,5033,5038,5043,5047,5051,5056,5059,5064,5069,5074,5079,5083,5085,5089,5094,5099,5103,5108,5112,5117,5122,5127,5130,5135,5140,5145,5150,5153,5158,5163,5168,5172,5177,5181,5186,5190,5195,5200,5205,5210,5215,5220,5225,5229,5233,5237,5242,5247,5252,5257,5262,5267,5272,5277,5282,5286,5291,5296,5301,5306,5310],{"symbol":4040,"time":17,"open":4041,"high":4042,"low":4043,"close":4044},"SPY",761.31,762,757.97,761.69,{"symbol":4040,"time":23,"open":4046,"high":4047,"low":4048,"close":4049},763.15,763.57,759.96,762.6,{"symbol":4040,"time":29,"open":4051,"high":4052,"low":4053,"close":4054},759.5,761.67,749.6,754.05,{"symbol":4040,"time":34,"open":4056,"high":4057,"low":4058,"close":4059},760.12,760.35,756.15,757.39,{"symbol":4040,"time":40,"open":4061,"high":4062,"low":4063,"close":4064},759,763.52,757.93,760.88,{"symbol":4040,"time":46,"open":4066,"high":4067,"low":4068,"close":4069},764.72,766.38,763.6,764.29,{"symbol":4040,"time":52,"open":4071,"high":4072,"low":4073,"close":4074},758.03,760.11,756.64,757.83,{"symbol":4040,"time":58,"open":4076,"high":4077,"low":4078,"close":4079},764.08,764.47,760.94,762.4,{"symbol":4040,"time":63,"open":4081,"high":4082,"low":4083,"close":4084},769.07,769.7,765.14,765.96,{"symbol":4040,"time":69,"open":4086,"high":4087,"low":4088,"close":4089},772.01,772.87,769,770.19,{"symbol":4040,"time":75,"open":4091,"high":4092,"low":4093,"close":4094},767.9,774.03,767.45,773.17,{"symbol":4040,"time":81,"open":4096,"high":4097,"low":4098,"close":4099},762.45,766.43,761.73,765.16,{"symbol":4040,"time":87,"open":4101,"high":4102,"low":4103,"close":4104},762.01,764.67,759.48,761.78,{"symbol":4040,"time":93,"open":4106,"high":4107,"low":4066,"close":4108},767.33,768,767.05,{"symbol":4040,"time":99,"open":4110,"high":4111,"low":4112,"close":4113},771.76,775.3,768.31,769.35,{"symbol":4040,"time":105,"open":4115,"high":4116,"low":4117,"close":4118},768.5,772.36,767.16,771.1,{"symbol":4040,"time":111,"open":4120,"high":4121,"low":4122,"close":4123},764.73,767.35,763.93,766.08,{"symbol":4040,"time":117,"open":4125,"high":4126,"low":4127,"close":4128},766.16,766.78,763.05,765.91,{"symbol":4040,"time":122,"open":4130,"high":4131,"low":4132,"close":4133},764.78,765.22,762.08,763.47,{"symbol":4040,"time":127,"open":4135,"high":4136,"low":4137,"close":4138},766.05,767.85,764.17,765.72,{"symbol":4040,"time":133,"open":4084,"high":4140,"low":4141,"close":4049},768.15,762.04,{"symbol":4040,"time":139,"open":4143,"high":4144,"low":4145,"close":4146},770.36,772.47,768.1,769.06,{"symbol":4040,"time":145,"open":4148,"high":4149,"low":4150,"close":4093},768.7,769.5,766.92,{"symbol":4040,"time":151,"open":4152,"high":4153,"low":4154,"close":4155},776.18,776.78,772.51,772.67,{"symbol":4040,"time":157,"open":4157,"high":4158,"low":4159,"close":4160},778.54,778.8,775.43,776.34,{"symbol":4040,"time":163,"open":4162,"high":4163,"low":4164,"close":4165},774.87,779.37,774.11,777.88,{"symbol":4040,"time":169,"open":4167,"high":4168,"low":4169,"close":4170},774.71,774.9,771.28,772.49,{"symbol":4040,"time":175,"open":4172,"high":4173,"low":4174,"close":4175},774.53,774.61,769.2,770.56,{"symbol":4040,"time":180,"open":4177,"high":4178,"low":4179,"close":4180},772.6,775.05,771.62,773.03,{"symbol":4040,"time":186,"open":4182,"high":4183,"low":4184,"close":4185},771.02,773.92,769.61,773.26,{"symbol":4040,"time":192,"open":4187,"high":4188,"low":4189,"close":4190},770.21,771.82,767.46,768.56,{"symbol":4040,"time":197,"open":4192,"high":4193,"low":4194,"close":4195},775.85,776.85,769.51,769.79,{"symbol":4040,"time":203,"open":4197,"high":4198,"low":4199,"close":4200},760.63,773.41,760.52,771.33,{"symbol":4040,"time":209,"open":4202,"high":4203,"low":4204,"close":4205},749.44,758.58,748.8,757.67,{"symbol":4040,"time":215,"open":4207,"high":4208,"low":4209,"close":4210},744.68,748.9,737.68,747.03,{"symbol":4040,"time":220,"open":4212,"high":4213,"low":4214,"close":4215},736.05,742.45,734.59,741.69,{"symbol":4040,"time":226,"open":4217,"high":4218,"low":4219,"close":4220},739.97,742.68,729.1,729.46,{"symbol":4040,"time":232,"open":4222,"high":4223,"low":4224,"close":4225},739.19,742.79,735.98,740.86,{"symbol":4040,"time":238,"open":4227,"high":4228,"low":4229,"close":4230},744.91,745.53,735.87,739.09,{"symbol":4040,"time":244,"open":4232,"high":4233,"low":4234,"close":4235},738.51,743.72,737.29,738.93,{"symbol":4040,"time":250,"open":4237,"high":4238,"low":4239,"close":4240},739.37,742.56,735.21,738.18,{"symbol":4040,"time":256,"open":4242,"high":4243,"low":4244,"close":4245},746.62,750.02,746.37,747.41,{"symbol":4040,"time":262,"open":4247,"high":4248,"low":4249,"close":4250},746.29,749.04,744.18,748.28,{"symbol":4040,"time":268,"open":4252,"high":4253,"low":4254,"close":4255},747.06,748.73,741.51,742.09,{"symbol":4040,"time":274,"open":4257,"high":4258,"low":4259,"close":4260},742.08,747.29,740.8,743.29,{"symbol":4040,"time":280,"open":4262,"high":4263,"low":4264,"close":4265},752.76,754.57,747.88,750.72,{"symbol":4040,"time":286,"open":4267,"high":4268,"low":4269,"close":4270},754.24,755.58,750.2,754.81,{"symbol":4040,"time":292,"open":4272,"high":4273,"low":4274,"close":4275},750.91,753.34,748.66,751.83,{"symbol":4040,"time":298,"open":4277,"high":4278,"low":4279,"close":4280},752.47,753.91,748,749.17,{"symbol":4040,"time":304,"open":4282,"high":4283,"low":4284,"close":4285},752.05,755.42,748.1,754.95,{"symbol":4040,"time":310,"open":4287,"high":4288,"low":4289,"close":4290},747.35,751.97,745.59,751.71,{"symbol":4040,"time":316,"open":4292,"high":4293,"low":4294,"close":4295},743.16,746.15,739.51,745.4,{"symbol":4040,"time":322,"open":4297,"high":4298,"low":4299,"close":4300},750.22,750.96,745.21,747.71,{"symbol":4040,"time":327,"open":4302,"high":4303,"low":4245,"close":4304},748.74,752.41,751.28,{"symbol":4040,"time":333,"open":4306,"high":4307,"low":4308,"close":4309},747.4,751.31,740.03,744.78,{"symbol":4040,"time":339,"open":4311,"high":4202,"low":4312,"close":4313},745,742.38,745.76,{"symbol":4040,"time":345,"open":4315,"high":4316,"low":4317,"close":4318},741.29,748.02,740.89,746.77,{"symbol":4040,"time":351,"open":4320,"high":4321,"low":4322,"close":4323},736.53,741.56,732.09,741,{"symbol":4040,"time":357,"open":4325,"high":4320,"low":4326,"close":4327},728.95,716.58,728.99,{"symbol":4040,"time":363,"open":4329,"high":4237,"low":4330,"close":4331},738.91,729.6,734.3,{"symbol":4040,"time":369,"open":4333,"high":4334,"low":4335,"close":4336},735.17,739.95,730.84,733.24,{"symbol":4040,"time":375,"open":4338,"high":4339,"low":4340,"close":4341},733.81,739.63,732.3,733.58,{"symbol":4040,"time":381,"open":4343,"high":4344,"low":4345,"close":4346},747.7,750.18,743.13,744.39,{"symbol":4040,"time":387,"open":4348,"high":4349,"low":4350,"close":4351},747.76,748.23,743.86,746.74,{"symbol":4040,"time":393,"open":4353,"high":4354,"low":4355,"close":4356},751.29,752.15,739.22,740.96,{"symbol":4040,"time":399,"open":4358,"high":4359,"low":4360,"close":4361},754.55,755.44,749.88,750.33,{"symbol":4040,"time":404,"open":4363,"high":4364,"low":4365,"close":4366},751.85,756.68,751.76,754.83,{"symbol":4040,"time":410,"open":4368,"high":4369,"low":4370,"close":4371},740.71,744.44,735.03,741.75,{"symbol":4040,"time":416,"open":4373,"high":4374,"low":4375,"close":4376},728.76,740,724.41,737.76,{"symbol":4040,"time":422,"open":4378,"high":4379,"low":4380,"close":4381},733.39,738.38,725.33,725.43,{"symbol":4040,"time":428,"open":4383,"high":4384,"low":4385,"close":4386},743.63,746.9,722.59,737.05,{"symbol":4040,"time":434,"open":4388,"high":4389,"low":4390,"close":4355},743.36,745.34,738.19,{"symbol":4040,"time":440,"open":4392,"high":4393,"low":4394,"close":4395},752.31,752.82,735.53,737.55,{"symbol":4040,"time":446,"open":4397,"high":4398,"low":4399,"close":4400},752.1,758.31,751.47,757.09,{"symbol":4040,"time":452,"open":4402,"high":4403,"low":4404,"close":4267},758.15,758.8,753.57,{"symbol":4040,"time":458,"open":4406,"high":4407,"low":4408,"close":4409},757.03,760.4,756.75,759.57,{"symbol":4040,"time":464,"open":4411,"high":4412,"low":4413,"close":4414},755.36,760.28,754.69,758.54,{"symbol":4040,"time":470,"open":4416,"high":4417,"low":4413,"close":4418},755.9,758.08,756.48,{"symbol":4040,"time":476,"open":4420,"high":4421,"low":4422,"close":4423},750.25,755.15,749.23,754.6,{"symbol":4040,"time":482,"open":4425,"high":4426,"low":4427,"close":4428},750.88,751.38,748.22,750.46,{"symbol":4040,"time":488,"open":4430,"high":4431,"low":4432,"close":4433},750.01,752.13,748.37,750.59,{"symbol":4040,"time":494,"open":4435,"high":4436,"low":4437,"close":4438},746.24,748.94,744.48,745.64,{"symbol":4040,"time":500,"open":4440,"high":4441,"low":4442,"close":4443},738.64,744.87,737.03,742.72,{"symbol":4040,"time":506,"open":4445,"high":4446,"low":4447,"close":4448},735.71,741.87,733.89,741.25,{"symbol":4040,"time":512,"open":4450,"high":4451,"low":4452,"close":4453},734.78,737.65,731.53,733.73,{"symbol":4040,"time":517,"open":4455,"high":4456,"low":4378,"close":4457},739.83,741.42,738.65,{"symbol":4040,"time":523,"open":4459,"high":4460,"low":4461,"close":4462},741.79,743.46,737.96,739.17,{"symbol":4040,"time":529,"open":4464,"high":4465,"low":4466,"close":4467},743.65,749.53,743.56,748.17,{"symbol":4040,"time":535,"open":4469,"high":4470,"low":4471,"close":4472},738.47,743.91,735.47,742.31,{"symbol":4040,"time":541,"open":4474,"high":4475,"low":4476,"close":4240},736.89,738.84,731.83,{"symbol":4040,"time":547,"open":4478,"high":4479,"low":4478,"close":4480},736.45,740.79,739.3,{"symbol":4040,"time":553,"open":4482,"high":4483,"low":4484,"close":4485},734.93,738.08,734.57,737.62,{"symbol":4040,"time":559,"open":4487,"high":4488,"low":4489,"close":4490},735.05,736.13,729.75,731.58,{"symbol":4040,"time":565,"open":4492,"high":4214,"low":4493,"close":4494},728.16,727.82,733.83,{"symbol":4040,"time":571,"open":4496,"high":4497,"low":4498,"close":4499},721.77,725.04,721.49,723.77,{"symbol":4040,"time":577,"open":4501,"high":4502,"low":4503,"close":4504},720.07,722.12,714.99,718.01,{"symbol":4040,"time":583,"open":4506,"high":4507,"low":4508,"close":4509},721.25,724.87,720.47,720.65,{"symbol":4040,"time":589,"open":4511,"high":4512,"low":4513,"close":4514},714.63,719.79,710.45,718.66,{"symbol":4040,"time":595,"open":4516,"high":4517,"low":4518,"close":4519},711,712.2,708.37,711.58,{"symbol":4040,"time":601,"open":4521,"high":4522,"low":4523,"close":4524},711.82,712.88,709.25,711.69,{"symbol":4040,"time":607,"open":4526,"high":4527,"low":4528,"close":4529},713.17,715.63,712.3,715.17,{"symbol":4040,"time":613,"open":4531,"high":4532,"low":4533,"close":4534},710.75,714.47,709.01,713.94,{"symbol":4040,"time":619,"open":4536,"high":4537,"low":4538,"close":4539},709.5,712.36,702.28,708.45,{"symbol":4040,"time":625,"open":4541,"high":4542,"low":4543,"close":4544},709.15,711.45,708.22,711.21,{"symbol":4040,"time":630,"open":4546,"high":4547,"low":4548,"close":4549},710.28,711.28,702.64,704.08,{"symbol":4040,"time":635,"open":4551,"high":4552,"low":4553,"close":4554},708.78,709.91,706.14,708.72,{"symbol":4040,"time":641,"open":4553,"high":4556,"low":4557,"close":4558},712.39,705.76,710.14,{"symbol":4040,"time":647,"open":4560,"high":4561,"low":4562,"close":4563},701.06,702.78,698.53,701.66,{"symbol":4040,"time":652,"open":4565,"high":4566,"low":4567,"close":4568},695.26,700.28,694.2,699.94,{"symbol":4040,"time":658,"open":4570,"high":4571,"low":4572,"close":4573},687.69,694.58,687.66,694.46,{"symbol":4040,"time":664,"open":4575,"high":4576,"low":4577,"close":4578},677.41,686.3,676.58,686.1,{"symbol":4040,"time":670,"open":4580,"high":4581,"low":4582,"close":4583},681.32,682.03,678.45,679.46,{"symbol":4040,"time":676,"open":4585,"high":4586,"low":4587,"close":4588},674.84,681.16,673.77,679.91,{"symbol":4040,"time":682,"open":4590,"high":4591,"low":4592,"close":4593},676.39,677.08,671.46,676.01,{"symbol":4040,"time":688,"open":4595,"high":4596,"low":4597,"close":4598},656.65,659.61,651.06,659.22,{"symbol":4040,"time":694,"open":4600,"high":4601,"low":4602,"close":4603},655.86,659.72,655.52,658.93,{"symbol":4040,"time":700,"open":4605,"high":4606,"low":4607,"close":4608},646.42,658.2,645.11,655.83,{"symbol":4040,"time":706,"open":4610,"high":4611,"low":4612,"close":4613},653.9,658.52,653,655.24,{"symbol":4040,"time":712,"open":4615,"high":4616,"low":4617,"close":4618},638.94,651.54,637.98,650.34,{"symbol":4040,"time":718,"open":4620,"high":4621,"low":4622,"close":4623},640.11,640.37,629.28,631.97,{"symbol":4040,"time":724,"open":4625,"high":4626,"low":4627,"close":4628},642.5,642.66,633.11,634.09,{"symbol":4040,"time":730,"open":4630,"high":4631,"low":4632,"close":4633},652.06,654.85,644.82,645.09,{"symbol":4040,"time":736,"open":4635,"high":4636,"low":4637,"close":4638},658.67,660.89,654.24,656.82,{"symbol":4040,"time":741,"open":4640,"high":4641,"low":4642,"close":4643},651.32,657.03,649.88,653.18,{"symbol":4040,"time":747,"open":4645,"high":4646,"low":4647,"close":4648},658.07,662.62,653.94,655.38,{"symbol":4040,"time":753,"open":4650,"high":4651,"low":4652,"close":4653},656.51,656.69,644.72,648.57,{"symbol":4040,"time":759,"open":4655,"high":4656,"low":4657,"close":4658},656.97,662.98,655.17,659.8,{"symbol":4040,"time":765,"open":4660,"high":4661,"low":4662,"close":4663},668.36,669.72,661.19,661.43,{"symbol":4040,"time":771,"open":4665,"high":4666,"low":4667,"close":4668},672.39,674.44,669.7,670.79,{"symbol":4040,"time":776,"open":4670,"high":4671,"low":4672,"close":4673},668.38,672.07,667.12,669.03,{"symbol":4040,"time":781,"open":4675,"high":4676,"low":4677,"close":4678},669.27,672.34,661.36,662.29,{"symbol":4040,"time":787,"open":4680,"high":4681,"low":4682,"close":4683},671.16,671.65,665.87,666.06,{"symbol":4040,"time":793,"open":4685,"high":4686,"low":4687,"close":4688},677.58,680.08,673.34,676.33,{"symbol":4040,"time":799,"open":4690,"high":4691,"low":4692,"close":4693},677.72,683.36,674.76,677.18,{"symbol":4040,"time":805,"open":4695,"high":4696,"low":4697,"close":4698},666.39,679.92,662.39,678.27,{"symbol":4040,"time":811,"open":4700,"high":4701,"low":4702,"close":4703},673.41,676.11,669.76,672.38,{"symbol":4040,"time":816,"open":4705,"high":4706,"low":4707,"close":4708},682.08,685.53,675.61,681.31,{"symbol":4040,"time":822,"open":4710,"high":4711,"low":4712,"close":4713},681.63,687.09,679.62,685.13,{"symbol":4040,"time":827,"open":4715,"high":4716,"low":4717,"close":4718},675.06,682.61,669.66,680.33,{"symbol":4040,"time":833,"open":4720,"high":4721,"low":4722,"close":4723},678.7,688.62,678.02,686.38,{"symbol":4040,"time":839,"open":4725,"high":4726,"low":4727,"close":4728},683.09,686.86,681.64,685.99,{"symbol":4040,"time":844,"open":4730,"high":4731,"low":4732,"close":4733},693.28,693.3,684.35,689.3,{"symbol":4040,"time":850,"open":4735,"high":4736,"low":4737,"close":4738},690.18,693.68,690.1,693.15,{"symbol":4040,"time":856,"open":4740,"high":4741,"low":4742,"close":4743},681.9,688.35,680,687.35,{"symbol":4040,"time":861,"open":4745,"high":4746,"low":4747,"close":4748},687.83,690,680.37,682.39,{"symbol":4040,"time":866,"open":4750,"high":4751,"low":4752,"close":4753},682.32,690.06,681.73,689.43,{"symbol":4040,"time":872,"open":4755,"high":4756,"low":4757,"close":4758},683.84,686.18,681.55,684.48,{"symbol":4040,"time":877,"open":4760,"high":4761,"low":4762,"close":4763},684.02,689.15,682.83,686.29,{"symbol":4040,"time":883,"open":4765,"high":4766,"low":4767,"close":4768},680.14,684.94,675.78,682.85,{"symbol":4040,"time":889,"open":4770,"high":4771,"low":4772,"close":4773},681.69,686.28,677.52,681.75,{"symbol":4040,"time":895,"open":4775,"high":4776,"low":4747,"close":4777},694.24,695.35,681.27,{"symbol":4040,"time":901,"open":4779,"high":4780,"low":4781,"close":4782},696.39,697.14,689.18,691.96,{"symbol":4040,"time":907,"open":4784,"high":4785,"low":4786,"close":4787},694.95,696.54,691.66,692.12,{"symbol":4040,"time":912,"open":4789,"high":4790,"low":4791,"close":4792},689.42,695.87,688.34,693.95,{"symbol":4040,"time":918,"open":4794,"high":4795,"low":4796,"close":4797},681.46,692.31,680.85,690.62,{"symbol":4040,"time":924,"open":4799,"high":4800,"low":4801,"close":4802},680.94,683.69,675.79,677.62,{"symbol":4040,"time":930,"open":4804,"high":4805,"low":4806,"close":4807},690.35,691.45,681.76,686.19,{"symbol":4040,"time":936,"open":4809,"high":4810,"low":4811,"close":4812},696.21,696.96,684.03,689.53,{"symbol":4040,"time":942,"open":4814,"high":4815,"low":4789,"close":4816},689.58,696.93,695.41,{"symbol":4040,"time":948,"open":4818,"high":4819,"low":4820,"close":4821},691.79,694.21,687.12,691.97,{"symbol":4040,"time":954,"open":4779,"high":4823,"low":4824,"close":4825},697.06,684.83,694.04,{"symbol":4040,"time":960,"open":4827,"high":4828,"low":4829,"close":4830},697.05,697.84,693.94,695.42,{"symbol":4040,"time":966,"open":4832,"high":4833,"low":4834,"close":4835},694.18,696.53,693.57,695.49,{"symbol":4040,"time":971,"open":4837,"high":4838,"low":4839,"close":4840},690.49,694.13,689.92,692.73,{"symbol":4040,"time":977,"open":4842,"high":4843,"low":4844,"close":4845},688.15,690.96,687.16,689.23,{"symbol":4040,"time":981,"open":4847,"high":4848,"low":4849,"close":4850},689.85,691.13,686.92,688.98,{"symbol":4040,"time":987,"open":4852,"high":4853,"low":4854,"close":4855},679.65,688.74,678.13,685.4,{"symbol":4040,"time":993,"open":4857,"high":4858,"low":4859,"close":4685},681.49,684.77,676.57,{"symbol":4040,"time":998,"open":4861,"high":4862,"low":4737,"close":4786},693.66,694.25,{"symbol":4040,"time":1004,"open":4864,"high":4865,"low":4866,"close":4867},694.57,695.45,691.25,692.24,{"symbol":4040,"time":1009,"open":4869,"high":4870,"low":4871,"close":4872},691,691.72,686.04,690.36,{"symbol":4040,"time":1013,"open":4835,"high":4874,"low":4875,"close":4876},696.09,691.35,693.77,{"symbol":4040,"time":1019,"open":4878,"high":4874,"low":4879,"close":4880},690.68,690.63,695.16,{"symbol":4040,"time":1024,"open":4879,"high":4882,"low":4781,"close":4883},695.31,694.07,{"symbol":4040,"time":1030,"open":4885,"high":4797,"low":4886,"close":4887},688.82,687.49,689.51,{"symbol":4040,"time":1036,"open":4889,"high":4890,"low":4891,"close":4814},692.19,693.96,689.32,{"symbol":4040,"time":1042,"open":4893,"high":4894,"low":4895,"close":4896},687.93,692.32,687.78,691.81,{"symbol":4040,"time":1047,"open":4898,"high":4753,"low":4723,"close":4899},686.54,687.72,{"symbol":4040,"time":1052,"open":4901,"high":4902,"low":4903,"close":4904},685.71,686.87,679.82,683.17,{"symbol":4040,"time":1058,"open":4906,"high":4907,"low":4908,"close":4909},687.14,687.36,681.71,681.92,{"symbol":4040,"time":1064,"open":4911,"high":4912,"low":4913,"close":4914},687.45,688.56,686.58,687.01,{"symbol":4040,"time":1070,"open":4916,"high":4917,"low":4918,"close":4919},687.54,689.2,686.07,687.85,{"symbol":4040,"time":1076,"open":4921,"high":4786,"low":4922,"close":4923},690.64,689.27,690.31,{"symbol":4040,"time":1081,"open":4925,"high":4926,"low":4927,"close":4928},687.95,690.83,687.8,690.38,{"symbol":4040,"time":1085,"open":4930,"high":4931,"low":4932,"close":4933},683.92,688.2,683.87,687.96,{"symbol":4040,"time":1090,"open":4935,"high":4936,"low":4937,"close":4824},683.94,685.36,680.59,{"symbol":4040,"time":1095,"open":4939,"high":4940,"low":4941,"close":4937},676.59,681.09,676.47,{"symbol":4040,"time":1101,"open":4943,"high":4944,"low":4945,"close":4941},677.6,680.74,674.9,{"symbol":4040,"time":1107,"open":4947,"high":4948,"low":4949,"close":4950},679.89,680.44,671.2,671.4,{"symbol":4040,"time":1112,"open":4952,"high":4953,"low":4954,"close":4955},679.23,681.08,674.98,678.87,{"symbol":4040,"time":1118,"open":4957,"high":4958,"low":4959,"close":4960},685.74,685.76,679.25,680.73,{"symbol":4040,"time":1123,"open":4962,"high":4963,"low":4964,"close":4806},688.17,688.88,679.17,{"symbol":4040,"time":1128,"open":4966,"high":4967,"low":4968,"close":4969},685.14,689.25,682.17,689.17,{"symbol":4040,"time":1133,"open":4971,"high":4972,"low":4708,"close":4973},682.56,688.97,687.57,{"symbol":4040,"time":1138,"open":4975,"high":4976,"low":4977,"close":4978},683.15,685.39,682.59,683.04,{"symbol":4040,"time":1143,"open":4980,"high":4981,"low":4982,"close":4983},686.59,686.64,681.57,683.63,{"symbol":4040,"time":1149,"open":4985,"high":4986,"low":4987,"close":4988},685.47,688.39,684.58,685.69,{"symbol":4040,"time":1153,"open":4990,"high":4991,"low":4992,"close":4993},685.3,685.37,681.34,684.39,{"symbol":4040,"time":1158,"open":4995,"high":4996,"low":4997,"close":4998},680.57,684.91,679.69,683.89,{"symbol":4040,"time":1163,"open":4909,"high":5000,"low":5001,"close":5002},683.82,679.33,681.53,{"symbol":4040,"time":1169,"open":5004,"high":5005,"low":5006,"close":5007},678.81,682.99,678.74,680.27,{"symbol":4040,"time":1174,"open":5009,"high":5010,"low":5011,"close":5012},680.86,683.67,680.5,683.39,{"symbol":4040,"time":1180,"open":5014,"high":5015,"low":5016,"close":5017},677.63,681.7,676.72,679.68,{"symbol":4040,"time":1186,"open":5019,"high":5020,"low":5021,"close":5022},668.63,676.21,664.48,675.02,{"symbol":4040,"time":1192,"open":5024,"high":5025,"low":5026,"close":5027},662.69,670.06,661.59,668.73,{"symbol":4040,"time":1197,"open":5029,"high":5030,"low":5031,"close":5032},655.05,664.55,650.85,659.03,{"symbol":4040,"time":1203,"open":5034,"high":5035,"low":5036,"close":5037},672.91,675.56,651.89,652.53,{"symbol":4040,"time":1209,"open":5039,"high":5040,"low":5041,"close":5042},660.78,667.34,658.75,662.63,{"symbol":4040,"time":1214,"open":5044,"high":5045,"low":4600,"close":5046},662.1,665.12,660.08,{"symbol":4040,"time":1220,"open":4667,"high":5048,"low":5049,"close":5050},673.71,662.17,665.67,{"symbol":4040,"time":1226,"open":5052,"high":5053,"low":5054,"close":5055},665.38,675.66,663.27,671.93,{"symbol":4040,"time":1232,"open":5011,"high":5009,"low":5057,"close":5058},670.52,672.04,{"symbol":4040,"time":1238,"open":5060,"high":5061,"low":5062,"close":5063},684.79,684.96,680.95,683.38,{"symbol":4040,"time":1244,"open":5065,"high":5066,"low":5067,"close":5068},679.95,683.57,678.73,683,{"symbol":4040,"time":1250,"open":5070,"high":5071,"low":5072,"close":5073},677.24,682.18,675.03,681.44,{"symbol":4040,"time":1256,"open":5075,"high":5076,"low":5077,"close":5078},667.91,671.08,661.21,670.97,{"symbol":4040,"time":1261,"open":4941,"high":5080,"low":5081,"close":5082},677.38,668.72,670.31,{"symbol":4040,"time":1267,"open":4954,"high":5009,"low":5084,"close":4685},674.17,{"symbol":4040,"time":1273,"open":4701,"high":5086,"low":5087,"close":5088},679.96,674.58,675.24,{"symbol":4040,"time":1278,"open":5090,"high":5091,"low":5092,"close":5093},685.67,685.8,679.94,683.34,{"symbol":4040,"time":1283,"open":5095,"high":5096,"low":5097,"close":5098},685.04,685.08,679.24,682.06,{"symbol":4040,"time":1289,"open":5100,"high":5101,"low":5102,"close":5102},683.9,685.94,679.83,{"symbol":4040,"time":1294,"open":5104,"high":5105,"low":5106,"close":5107},688.72,689.7,682.87,687.39,{"symbol":4040,"time":1300,"open":5109,"high":5110,"low":4824,"close":5111},687.05,688.91,687.06,{"symbol":4040,"time":1306,"open":5113,"high":5114,"low":5115,"close":5116},682.73,685.54,682.12,685.24,{"symbol":4040,"time":1312,"open":5118,"high":5119,"low":5120,"close":5121},676.46,678.47,675.65,677.25,{"symbol":4040,"time":1316,"open":5123,"high":5124,"low":5125,"close":5126},668.12,672.71,667.8,671.76,{"symbol":4040,"time":1321,"open":5128,"high":5128,"low":5129,"close":5125},672,663.3,{"symbol":4040,"time":1327,"open":5131,"high":5132,"low":5133,"close":5134},671.44,672.99,669.98,671.29,{"symbol":4040,"time":1333,"open":5136,"high":5137,"low":5138,"close":5139},667.32,672.21,667.27,671.3,{"symbol":4040,"time":1339,"open":5141,"high":5142,"low":5143,"close":5144},659.5,665.76,658.14,664.39,{"symbol":4040,"time":1344,"open":5146,"high":5147,"low":5148,"close":5149},666.82,668.71,657.11,660.64,{"symbol":4040,"time":1350,"open":5146,"high":5151,"low":4603,"close":5152},670.23,665.17,{"symbol":4040,"time":1356,"open":5154,"high":5155,"low":5156,"close":5157},657.17,665.83,653.17,662.23,{"symbol":4040,"time":1362,"open":5159,"high":5160,"low":5161,"close":5162},660.65,665.13,659.77,663.04,{"symbol":4040,"time":1368,"open":5164,"high":5165,"low":5166,"close":5167},672.13,673.95,652.84,653.02,{"symbol":4040,"time":1374,"open":5169,"high":5170,"low":5171,"close":4680},673.53,673.94,669.21,{"symbol":4040,"time":1379,"open":5173,"high":5174,"low":5175,"close":5176},670.25,673.21,669.42,673.11,{"symbol":4040,"time":1384,"open":5178,"high":5132,"low":5179,"close":5180},672.54,667.67,669.12,{"symbol":4040,"time":1389,"open":5182,"high":5183,"low":5184,"close":5185},671.62,672.51,669.46,671.61,{"symbol":4040,"time":1395,"open":5187,"high":5188,"low":5189,"close":5171},669.99,672.68,668.16,{"symbol":4040,"time":1400,"open":5191,"high":5192,"low":5193,"close":5194},670.45,670.57,666.78,669.22,{"symbol":4040,"time":1405,"open":5196,"high":5197,"low":5198,"close":5199},663.17,669.37,663.06,668.45,{"symbol":4040,"time":1411,"open":5201,"high":5202,"low":5203,"close":5204},662.93,666.65,661.61,666.18,{"symbol":4040,"time":1415,"open":5206,"high":5207,"low":5208,"close":5209},664.36,665.28,661.86,663.68,{"symbol":4040,"time":1420,"open":5211,"high":5212,"low":5213,"close":5214},659.51,662.37,657.88,661.82,{"symbol":4040,"time":1424,"open":5216,"high":5217,"low":5218,"close":5219},657.94,659.41,654.41,658.05,{"symbol":4040,"time":1429,"open":5221,"high":5222,"low":5223,"close":5224},664.51,664.61,659.67,661.1,{"symbol":4040,"time":1434,"open":5226,"high":5040,"low":5227,"close":5228},666.72,661.98,663.21,{"symbol":4040,"time":1439,"open":5230,"high":5231,"low":5049,"close":5232},662.2,667.29,666.84,{"symbol":4040,"time":1445,"open":5234,"high":5030,"low":5235,"close":5236},662.33,660.37,663.7,{"symbol":4040,"time":1451,"open":5238,"high":5239,"low":5240,"close":5241},661.89,664.89,660.27,662.26,{"symbol":4040,"time":1457,"open":5243,"high":5244,"low":5245,"close":5246},660.01,661.72,654.3,659.18,{"symbol":4040,"time":1462,"open":5248,"high":5249,"low":5250,"close":5251},661.47,661.78,659.21,660,{"symbol":4040,"time":1468,"open":5253,"high":5254,"low":5255,"close":5256},659.64,661.04,659.34,660.91,{"symbol":4040,"time":1474,"open":5258,"high":5259,"low":5260,"close":5261},657.6,659.11,656.9,657.41,{"symbol":4040,"time":1480,"open":5263,"high":5264,"low":5265,"close":5266},654.18,658.33,653.59,657.63,{"symbol":4040,"time":1486,"open":5268,"high":5269,"low":5270,"close":5271},653.62,654.55,650.63,652.21,{"symbol":4040,"time":1492,"open":5273,"high":5274,"low":5275,"close":5276},648.97,650.86,647.22,650.33,{"symbol":4040,"time":1495,"open":5278,"high":5279,"low":5280,"close":5281},648.62,649.84,647.23,648.83,{"symbol":4040,"time":1500,"open":5283,"high":5271,"low":5284,"close":5285},651.48,643.33,647.24,{"symbol":4040,"time":1505,"open":5287,"high":5288,"low":5289,"close":5290},644.42,649.15,643.51,649.12,{"symbol":4040,"time":1509,"open":5292,"high":5293,"low":5294,"close":5295},642.67,644.21,640.46,643.74,{"symbol":4040,"time":1515,"open":5297,"high":5298,"low":5299,"close":5300},637.5,640.49,634.92,640.27,{"symbol":4040,"time":1519,"open":5302,"high":5303,"low":5304,"close":5305},647.47,647.84,643.14,645.05,{"symbol":4040,"time":1524,"open":5285,"high":5307,"low":5308,"close":5309},649.48,645.34,648.92,{"symbol":4040,"time":1530,"open":5311,"high":5312,"low":5287,"close":5313},644.57,647.37,646.63,[5315,5321,5325,5326,5329,5331,5334,5337,5340,5342,5344,5346,5348,5350,5352,5354,5356,5358,5359,5360,5362,5364,5366,5368,5369,5371,5373,5375,5376,5377,5379,5381,5383,5385,5387,5389,5390,5391,5392,5394,5396,5398,5400,5402,5404,5406,5407,5408,5410,5412,5414,5416,5418,5420,5422,5424,5425,5427,5428,5430,5432],{"time":29,"symbol":5,"current_signal":5316,"signal_change":5317,"signal_type":5318,"trading_system":5319,"datetime":5320},"False","True","BEARISH","CCI","2026-09-16 00:00:00",{"time":46,"symbol":5,"current_signal":5317,"signal_change":5317,"signal_type":5322,"trading_system":5323,"datetime":5324},"BULLISH","BollingerBands","2026-09-11 00:00:00",{"time":46,"symbol":5,"current_signal":5317,"signal_change":5317,"signal_type":5322,"trading_system":5319,"datetime":5324},{"time":122,"symbol":5,"current_signal":5316,"signal_change":5317,"signal_type":5318,"trading_system":5327,"datetime":5328},"ADX","2026-08-24 00:00:00",{"time":127,"symbol":5,"current_signal":5317,"signal_change":5317,"signal_type":5322,"trading_system":5327,"datetime":5330},"2026-08-21 00:00:00",{"time":157,"symbol":5,"current_signal":5317,"signal_change":5317,"signal_type":5322,"trading_system":5332,"datetime":5333},"MACD","2026-08-14 00:00:00",{"time":197,"symbol":5,"current_signal":5317,"signal_change":5317,"signal_type":5322,"trading_system":5335,"datetime":5336},"RSI","2026-08-05 00:00:00",{"time":327,"symbol":5,"current_signal":5316,"signal_change":5317,"signal_type":5318,"trading_system":5338,"datetime":5339},"MA","2026-07-06 00:00:00",{"time":357,"symbol":5,"current_signal":5316,"signal_change":5317,"signal_type":5318,"trading_system":5323,"datetime":5341},"2026-06-26 00:00:00",{"time":369,"symbol":5,"current_signal":5316,"signal_change":5317,"signal_type":5318,"trading_system":5319,"datetime":5343},"2026-06-24 00:00:00",{"time":428,"symbol":5,"current_signal":5316,"signal_change":5317,"signal_type":5318,"trading_system":5327,"datetime":5345},"2026-06-09 00:00:00",{"time":464,"symbol":5,"current_signal":5316,"signal_change":5317,"signal_type":5318,"trading_system":5332,"datetime":5347},"2026-06-01 00:00:00",{"time":488,"symbol":5,"current_signal":5317,"signal_change":5317,"signal_type":5322,"trading_system":5332,"datetime":5349},"2026-05-26 00:00:00",{"time":523,"symbol":5,"current_signal":5316,"signal_change":5317,"signal_type":5318,"trading_system":5332,"datetime":5351},"2026-05-15 00:00:00",{"time":535,"symbol":5,"current_signal":5316,"signal_change":5317,"signal_type":5318,"trading_system":5335,"datetime":5353},"2026-05-13 00:00:00",{"time":601,"symbol":5,"current_signal":5317,"signal_change":5317,"signal_type":5322,"trading_system":5338,"datetime":5355},"2026-04-28 00:00:00",{"time":682,"symbol":5,"current_signal":5317,"signal_change":5317,"signal_type":5322,"trading_system":5327,"datetime":5357},"2026-04-08 00:00:00",{"time":682,"symbol":5,"current_signal":5317,"signal_change":5317,"signal_type":5322,"trading_system":5323,"datetime":5357},{"time":682,"symbol":5,"current_signal":5317,"signal_change":5317,"signal_type":5322,"trading_system":5319,"datetime":5357},{"time":736,"symbol":5,"current_signal":5317,"signal_change":5317,"signal_type":5322,"trading_system":5332,"datetime":5361},"2026-03-25 00:00:00",{"time":811,"symbol":5,"current_signal":5316,"signal_change":5317,"signal_type":5318,"trading_system":5323,"datetime":5363},"2026-03-06 00:00:00",{"time":816,"symbol":5,"current_signal":5316,"signal_change":5317,"signal_type":5318,"trading_system":5338,"datetime":5365},"2026-03-05 00:00:00",{"time":827,"symbol":5,"current_signal":5316,"signal_change":5317,"signal_type":5318,"trading_system":5327,"datetime":5367},"2026-03-03 00:00:00",{"time":827,"symbol":5,"current_signal":5316,"signal_change":5317,"signal_type":5318,"trading_system":5319,"datetime":5367},{"time":850,"symbol":5,"current_signal":5317,"signal_change":5317,"signal_type":5322,"trading_system":5327,"datetime":5370},"2026-02-25 00:00:00",{"time":866,"symbol":5,"current_signal":5316,"signal_change":5317,"signal_type":5318,"trading_system":5332,"datetime":5372},"2026-02-20 00:00:00",{"time":901,"symbol":5,"current_signal":5317,"signal_change":5317,"signal_type":5322,"trading_system":5323,"datetime":5374},"2026-02-11 00:00:00",{"time":901,"symbol":5,"current_signal":5317,"signal_change":5317,"signal_type":5322,"trading_system":5319,"datetime":5374},{"time":901,"symbol":5,"current_signal":5317,"signal_change":5317,"signal_type":5322,"trading_system":5332,"datetime":5374},{"time":936,"symbol":5,"current_signal":5316,"signal_change":5317,"signal_type":5318,"trading_system":5323,"datetime":5378},"2026-02-03 00:00:00",{"time":948,"symbol":5,"current_signal":5316,"signal_change":5317,"signal_type":5318,"trading_system":5319,"datetime":5380},"2026-01-30 00:00:00",{"time":960,"symbol":5,"current_signal":5317,"signal_change":5317,"signal_type":5322,"trading_system":5335,"datetime":5382},"2026-01-28 00:00:00",{"time":966,"symbol":5,"current_signal":5316,"signal_change":5317,"signal_type":5318,"trading_system":5327,"datetime":5384},"2026-01-27 00:00:00",{"time":993,"symbol":5,"current_signal":5316,"signal_change":5317,"signal_type":5318,"trading_system":5332,"datetime":5386},"2026-01-20 00:00:00",{"time":1042,"symbol":5,"current_signal":5317,"signal_change":5317,"signal_type":5322,"trading_system":5332,"datetime":5388},"2026-01-06 00:00:00",{"time":1042,"symbol":5,"current_signal":5317,"signal_change":5317,"signal_type":5322,"trading_system":5327,"datetime":5388},{"time":1042,"symbol":5,"current_signal":5317,"signal_change":5317,"signal_type":5322,"trading_system":5323,"datetime":5388},{"time":1042,"symbol":5,"current_signal":5317,"signal_change":5317,"signal_type":5322,"trading_system":5319,"datetime":5388},{"time":1058,"symbol":5,"current_signal":5316,"signal_change":5317,"signal_type":5318,"trading_system":5323,"datetime":5393},"2025-12-31 00:00:00",{"time":1064,"symbol":5,"current_signal":5316,"signal_change":5317,"signal_type":5318,"trading_system":5319,"datetime":5395},"2025-12-30 00:00:00",{"time":1076,"symbol":5,"current_signal":5316,"signal_change":5317,"signal_type":5318,"trading_system":5327,"datetime":5397},"2025-12-26 00:00:00",{"time":1085,"symbol":5,"current_signal":5316,"signal_change":5317,"signal_type":5318,"trading_system":5332,"datetime":5399},"2025-12-23 00:00:00",{"time":1090,"symbol":5,"current_signal":5316,"signal_change":5317,"signal_type":5318,"trading_system":5335,"datetime":5401},"2025-12-22 00:00:00",{"time":1112,"symbol":5,"current_signal":5317,"signal_change":5317,"signal_type":5322,"trading_system":5338,"datetime":5403},"2025-12-16 00:00:00",{"time":1163,"symbol":5,"current_signal":5317,"signal_change":5317,"signal_type":5322,"trading_system":5327,"datetime":5405},"2025-12-02 00:00:00",{"time":1163,"symbol":5,"current_signal":5317,"signal_change":5317,"signal_type":5322,"trading_system":5323,"datetime":5405},{"time":1163,"symbol":5,"current_signal":5317,"signal_change":5317,"signal_type":5322,"trading_system":5319,"datetime":5405},{"time":1174,"symbol":5,"current_signal":5317,"signal_change":5317,"signal_type":5322,"trading_system":5332,"datetime":5409},"2025-11-28 00:00:00",{"time":1214,"symbol":5,"current_signal":5317,"signal_change":5317,"signal_type":5322,"trading_system":5335,"datetime":5411},"2025-11-18 00:00:00",{"time":1300,"symbol":5,"current_signal":5316,"signal_change":5317,"signal_type":5318,"trading_system":5332,"datetime":5413},"2025-10-28 00:00:00",{"time":1316,"symbol":5,"current_signal":5317,"signal_change":5317,"signal_type":5322,"trading_system":5332,"datetime":5415},"2025-10-23 00:00:00",{"time":1356,"symbol":5,"current_signal":5316,"signal_change":5317,"signal_type":5318,"trading_system":5327,"datetime":5417},"2025-10-14 00:00:00",{"time":1362,"symbol":5,"current_signal":5316,"signal_change":5317,"signal_type":5318,"trading_system":5338,"datetime":5419},"2025-10-13 00:00:00",{"time":1368,"symbol":5,"current_signal":5316,"signal_change":5317,"signal_type":5318,"trading_system":5319,"datetime":5421},"2025-10-10 00:00:00",{"time":1384,"symbol":5,"current_signal":5316,"signal_change":5317,"signal_type":5318,"trading_system":5332,"datetime":5423},"2025-10-07 00:00:00",{"time":1384,"symbol":5,"current_signal":5316,"signal_change":5317,"signal_type":5318,"trading_system":5335,"datetime":5423},{"time":1400,"symbol":5,"current_signal":5317,"signal_change":5317,"signal_type":5322,"trading_system":5327,"datetime":5426},"2025-10-02 00:00:00",{"time":1400,"symbol":5,"current_signal":5317,"signal_change":5317,"signal_type":5322,"trading_system":5319,"datetime":5426},{"time":1424,"symbol":5,"current_signal":5316,"signal_change":5317,"signal_type":5318,"trading_system":5327,"datetime":5429},"2025-09-25 00:00:00",{"time":1429,"symbol":5,"current_signal":5317,"signal_change":5317,"signal_type":5322,"trading_system":5327,"datetime":5431},"2025-09-24 00:00:00",{"time":1429,"symbol":5,"current_signal":5317,"signal_change":5317,"signal_type":5322,"trading_system":5332,"datetime":5431},[5434,5440,5446,5451,5456,5461,5466,5472,5477,5482,5487,5492,5497,5502,5507,5512,5517,5522,5527,5532,5537,5542,5547,5552,5557,5562,5567,5572,5577,5582,5587,5592,5597,5602,5607,5612,5617,5622,5627,5632,5638,5644,5649,5655,5661,5666,5672,5678,5684,5690,5695,5701,5707,5713,5718,5724,5730,5736,5741,5747,5753,5759,5765,5771,5777,5782],{"symbol":5,"form":5435,"filingdate":787,"primarydocument":5436,"accessionnumber":5437,"filing_url":5438,"sec_url":5439},"8-K","nxpi-20260312.htm","0001413447-26-000010","https://www.sec.gov/Archives/edgar/data/1413447/000141344726000010/nxpi-20260312.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344726000010/0001413447-26-000010-index.htm",{"symbol":5,"form":5441,"filingdate":872,"primarydocument":5442,"accessionnumber":5443,"filing_url":5444,"sec_url":5445},"10-K","nxpi-20251231.htm","0001413447-26-000008","https://www.sec.gov/Archives/edgar/data/1413447/000141344726000008/nxpi-20251231.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344726000008/0001413447-26-000008-index.htm",{"symbol":5,"form":5435,"filingdate":912,"primarydocument":5447,"accessionnumber":5448,"filing_url":5449,"sec_url":5450},"nxpi-20260204.htm","0001413447-26-000005","https://www.sec.gov/Archives/edgar/data/1413447/000141344726000005/nxpi-20260204.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344726000005/0001413447-26-000005-index.htm",{"symbol":5,"form":5435,"filingdate":918,"primarydocument":5452,"accessionnumber":5453,"filing_url":5454,"sec_url":5455},"d90435d8k.htm","0001193125-26-041255","https://www.sec.gov/Archives/edgar/data/1413447/000119312526041255/d90435d8k.htm","https://www.sec.gov/Archives/edgar/data/1413447/000119312526041255/0001193125-26-041255-index.htm",{"symbol":5,"form":5435,"filingdate":936,"primarydocument":5457,"accessionnumber":5458,"filing_url":5459,"sec_url":5460},"nxpi-20260202.htm","0001413447-26-000003","https://www.sec.gov/Archives/edgar/data/1413447/000141344726000003/nxpi-20260202.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344726000003/0001413447-26-000003-index.htm",{"symbol":5,"form":5435,"filingdate":1203,"primarydocument":5462,"accessionnumber":5463,"filing_url":5464,"sec_url":5465},"nxpi-20251119.htm","0001413447-25-000122","https://www.sec.gov/Archives/edgar/data/1413447/000141344725000122/nxpi-20251119.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344725000122/0001413447-25-000122-index.htm",{"symbol":5,"form":5467,"filingdate":1300,"primarydocument":5468,"accessionnumber":5469,"filing_url":5470,"sec_url":5471},"10-Q","nxpi-20250928.htm","0001413447-25-000120","https://www.sec.gov/Archives/edgar/data/1413447/000141344725000120/nxpi-20250928.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344725000120/0001413447-25-000120-index.htm",{"symbol":5,"form":5435,"filingdate":1300,"primarydocument":5473,"accessionnumber":5474,"filing_url":5475,"sec_url":5476},"nxpi-20251027.htm","0001413447-25-000118","https://www.sec.gov/Archives/edgar/data/1413447/000141344725000118/nxpi-20251027.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344725000118/0001413447-25-000118-index.htm",{"symbol":5,"form":5435,"filingdate":1561,"primarydocument":5478,"accessionnumber":5479,"filing_url":5480,"sec_url":5481},"d95333d8k.htm","0001193125-25-183440","https://www.sec.gov/Archives/edgar/data/1413447/000119312525183440/d95333d8k.htm","https://www.sec.gov/Archives/edgar/data/1413447/000119312525183440/0001193125-25-183440-index.htm",{"symbol":5,"form":5435,"filingdate":1566,"primarydocument":5483,"accessionnumber":5484,"filing_url":5485,"sec_url":5486},"d72835d8k.htm","0001193125-25-182325","https://www.sec.gov/Archives/edgar/data/1413447/000119312525182325/d72835d8k.htm","https://www.sec.gov/Archives/edgar/data/1413447/000119312525182325/0001193125-25-182325-index.htm",{"symbol":5,"form":5467,"filingdate":1653,"primarydocument":5488,"accessionnumber":5489,"filing_url":5490,"sec_url":5491},"nxpi-20250629.htm","0001413447-25-000106","https://www.sec.gov/Archives/edgar/data/1413447/000141344725000106/nxpi-20250629.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344725000106/0001413447-25-000106-index.htm",{"symbol":5,"form":5435,"filingdate":1664,"primarydocument":5493,"accessionnumber":5494,"filing_url":5495,"sec_url":5496},"nxpi-20250721.htm","0001413447-25-000103","https://www.sec.gov/Archives/edgar/data/1413447/000141344725000103/nxpi-20250721.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344725000103/0001413447-25-000103-index.htm",{"symbol":5,"form":5435,"filingdate":1794,"primarydocument":5498,"accessionnumber":5499,"filing_url":5500,"sec_url":5501},"nxpi-20250611.htm","0001413447-25-000070","https://www.sec.gov/Archives/edgar/data/1413447/000141344725000070/nxpi-20250611.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344725000070/0001413447-25-000070-index.htm",{"symbol":5,"form":5467,"filingdate":1957,"primarydocument":5503,"accessionnumber":5504,"filing_url":5505,"sec_url":5506},"nxpi-20250330.htm","0001413447-25-000031","https://www.sec.gov/Archives/edgar/data/1413447/000141344725000031/nxpi-20250330.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344725000031/0001413447-25-000031-index.htm",{"symbol":5,"form":5435,"filingdate":1963,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"nxpi-20250428.htm","0001413447-25-000027","https://www.sec.gov/Archives/edgar/data/1413447/000141344725000027/nxpi-20250428.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344725000027/0001413447-25-000027-index.htm",{"symbol":5,"form":5435,"filingdate":2165,"primarydocument":5513,"accessionnumber":5514,"filing_url":5515,"sec_url":5516},"nxpi-20250306.htm","0001413447-25-000021","https://www.sec.gov/Archives/edgar/data/1413447/000141344725000021/nxpi-20250306.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344725000021/0001413447-25-000021-index.htm",{"symbol":5,"form":5441,"filingdate":2218,"primarydocument":5518,"accessionnumber":5519,"filing_url":5520,"sec_url":5521},"nxpi-20241231.htm","0001413447-25-000019","https://www.sec.gov/Archives/edgar/data/1413447/000141344725000019/nxpi-20241231.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344725000019/0001413447-25-000019-index.htm",{"symbol":5,"form":5435,"filingdate":2256,"primarydocument":5523,"accessionnumber":5524,"filing_url":5525,"sec_url":5526},"nxpi-20250210.htm","0001413447-25-000015","https://www.sec.gov/Archives/edgar/data/1413447/000141344725000015/nxpi-20250210.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344725000015/0001413447-25-000015-index.htm",{"symbol":5,"form":5435,"filingdate":2279,"primarydocument":5528,"accessionnumber":5529,"filing_url":5530,"sec_url":5531},"nxpi-20250203.htm","0001413447-25-000009","https://www.sec.gov/Archives/edgar/data/1413447/000141344725000009/nxpi-20250203.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344725000009/0001413447-25-000009-index.htm",{"symbol":5,"form":5435,"filingdate":2357,"primarydocument":5533,"accessionnumber":5534,"filing_url":5535,"sec_url":5536},"d896442d8k.htm","0001193125-25-005299","https://www.sec.gov/Archives/edgar/data/1413447/000119312525005299/d896442d8k.htm","https://www.sec.gov/Archives/edgar/data/1413447/000119312525005299/0001193125-25-005299-index.htm",{"symbol":5,"form":5435,"filingdate":2374,"primarydocument":5538,"accessionnumber":5539,"filing_url":5540,"sec_url":5541},"nxpi-20250107.htm","0001413447-25-000005","https://www.sec.gov/Archives/edgar/data/1413447/000141344725000005/nxpi-20250107.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344725000005/0001413447-25-000005-index.htm",{"symbol":5,"form":5435,"filingdate":2444,"primarydocument":5543,"accessionnumber":5544,"filing_url":5545,"sec_url":5546},"nxpi-20241217.htm","0001413447-24-000134","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000134/nxpi-20241217.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000134/0001413447-24-000134-index.htm",{"symbol":5,"form":5435,"filingdate":2523,"primarydocument":5548,"accessionnumber":5549,"filing_url":5550,"sec_url":5551},"d904631d8k.htm","0001193125-24-263876","https://www.sec.gov/Archives/edgar/data/1413447/000119312524263876/d904631d8k.htm","https://www.sec.gov/Archives/edgar/data/1413447/000119312524263876/0001193125-24-263876-index.htm",{"symbol":5,"form":5435,"filingdate":2528,"primarydocument":5553,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"nxpi-20241121.htm","0001413447-24-000129","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000129/nxpi-20241121.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000129/0001413447-24-000129-index.htm",{"symbol":5,"form":5435,"filingdate":2580,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"nxpi-20241104.htm","0001413447-24-000087","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000087/nxpi-20241104.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000087/0001413447-24-000087-index.htm",{"symbol":5,"form":5467,"filingdate":2580,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"nxpi-20240929.htm","0001413447-24-000089","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000089/nxpi-20240929.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000089/0001413447-24-000089-index.htm",{"symbol":5,"form":5435,"filingdate":2810,"primarydocument":5568,"accessionnumber":5569,"filing_url":5570,"sec_url":5571},"nxpi-20240829.htm","0001413447-24-000081","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000081/nxpi-20240829.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000081/0001413447-24-000081-index.htm",{"symbol":5,"form":5435,"filingdate":2966,"primarydocument":5573,"accessionnumber":5574,"filing_url":5575,"sec_url":5576},"nxpi-20240722.htm","0001413447-24-000074","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000074/nxpi-20240722.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000074/0001413447-24-000074-index.htm",{"symbol":5,"form":5467,"filingdate":2966,"primarydocument":5578,"accessionnumber":5579,"filing_url":5580,"sec_url":5581},"nxpi-20240630.htm","0001413447-24-000072","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000072/nxpi-20240630.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000072/0001413447-24-000072-index.htm",{"symbol":5,"form":5435,"filingdate":3151,"primarydocument":5583,"accessionnumber":5584,"filing_url":5585,"sec_url":5586},"nxpi-20240605.htm","0001413447-24-000066","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000066/nxpi-20240605.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000066/0001413447-24-000066-index.htm",{"symbol":5,"form":5435,"filingdate":3174,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"nxpi-20240529.htm","0001413447-24-000045","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000045/nxpi-20240529.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000045/0001413447-24-000045-index.htm",{"symbol":5,"form":5467,"filingdate":3284,"primarydocument":5593,"accessionnumber":5594,"filing_url":5595,"sec_url":5596},"nxpi-20240331.htm","0001413447-24-000038","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000038/nxpi-20240331.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000038/0001413447-24-000038-index.htm",{"symbol":5,"form":5435,"filingdate":3284,"primarydocument":5598,"accessionnumber":5599,"filing_url":5600,"sec_url":5601},"nxpi-20240429.htm","0001413447-24-000040","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000040/nxpi-20240429.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000040/0001413447-24-000040-index.htm",{"symbol":5,"form":5435,"filingdate":3467,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"nxpi-20240307.htm","0001413447-24-000024","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000024/nxpi-20240307.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000024/0001413447-24-000024-index.htm",{"symbol":5,"form":5441,"filingdate":3521,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"nxpi-20231231.htm","0001413447-24-000013","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000013/nxpi-20231231.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000013/0001413447-24-000013-index.htm",{"symbol":5,"form":5435,"filingdate":3565,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"nxpi-20240205.htm","0001413447-24-000008","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000008/nxpi-20240205.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000008/0001413447-24-000008-index.htm",{"symbol":5,"form":5435,"filingdate":3819,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"nxpi-20231115.htm","0001413447-23-000139","https://www.sec.gov/Archives/edgar/data/1413447/000141344723000139/nxpi-20231115.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344723000139/0001413447-23-000139-index.htm",{"symbol":5,"form":5467,"filingdate":3858,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"nxpi-20231001.htm","0001413447-23-000107","https://www.sec.gov/Archives/edgar/data/1413447/000141344723000107/nxpi-20231001.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344723000107/0001413447-23-000107-index.htm",{"symbol":5,"form":5435,"filingdate":3858,"primarydocument":5628,"accessionnumber":5629,"filing_url":5630,"sec_url":5631},"nxpi-20231106.htm","0001413447-23-000105","https://www.sec.gov/Archives/edgar/data/1413447/000141344723000105/nxpi-20231106.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344723000105/0001413447-23-000105-index.htm",{"symbol":5,"form":5435,"filingdate":5633,"primarydocument":5634,"accessionnumber":5635,"filing_url":5636,"sec_url":5637},"2023-08-24","nxpi-20230824.htm","0001413447-23-000076","https://www.sec.gov/Archives/edgar/data/1413447/000141344723000076/nxpi-20230824.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344723000076/0001413447-23-000076-index.htm",{"symbol":5,"form":5435,"filingdate":5639,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"2023-07-25","nxpi-20230724.htm","0001413447-23-000057","https://www.sec.gov/Archives/edgar/data/1413447/000141344723000057/nxpi-20230724.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344723000057/0001413447-23-000057-index.htm",{"symbol":5,"form":5467,"filingdate":5639,"primarydocument":5645,"accessionnumber":5646,"filing_url":5647,"sec_url":5648},"nxpi-20230702.htm","0001413447-23-000059","https://www.sec.gov/Archives/edgar/data/1413447/000141344723000059/nxpi-20230702.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344723000059/0001413447-23-000059-index.htm",{"symbol":5,"form":5435,"filingdate":5650,"primarydocument":5651,"accessionnumber":5652,"filing_url":5653,"sec_url":5654},"2023-05-25","nxpi-20230524.htm","0001413447-23-000028","https://www.sec.gov/Archives/edgar/data/1413447/000141344723000028/nxpi-20230524.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344723000028/0001413447-23-000028-index.htm",{"symbol":5,"form":5467,"filingdate":5656,"primarydocument":5657,"accessionnumber":5658,"filing_url":5659,"sec_url":5660},"2023-05-02","nxpi-20230402.htm","0001413447-23-000020","https://www.sec.gov/Archives/edgar/data/1413447/000141344723000020/nxpi-20230402.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344723000020/0001413447-23-000020-index.htm",{"symbol":5,"form":5435,"filingdate":5656,"primarydocument":5662,"accessionnumber":5663,"filing_url":5664,"sec_url":5665},"nxpi-20230501.htm","0001413447-23-000022","https://www.sec.gov/Archives/edgar/data/1413447/000141344723000022/nxpi-20230501.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344723000022/0001413447-23-000022-index.htm",{"symbol":5,"form":5441,"filingdate":5667,"primarydocument":5668,"accessionnumber":5669,"filing_url":5670,"sec_url":5671},"2023-03-01","nxpi-20221231.htm","0001413447-23-000006","https://www.sec.gov/Archives/edgar/data/1413447/000141344723000006/nxpi-20221231.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344723000006/0001413447-23-000006-index.htm",{"symbol":5,"form":5435,"filingdate":5673,"primarydocument":5674,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"2023-01-31","nxpi-20230130.htm","0001413447-23-000002","https://www.sec.gov/Archives/edgar/data/1413447/000141344723000002/nxpi-20230130.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344723000002/0001413447-23-000002-index.htm",{"symbol":5,"form":5435,"filingdate":5679,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"2022-11-17","nxpi-20221116.htm","0001413447-22-000090","https://www.sec.gov/Archives/edgar/data/1413447/000141344722000090/nxpi-20221116.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344722000090/0001413447-22-000090-index.htm",{"symbol":5,"form":5467,"filingdate":5685,"primarydocument":5686,"accessionnumber":5687,"filing_url":5688,"sec_url":5689},"2022-11-01","nxpi-20221002.htm","0001413447-22-000067","https://www.sec.gov/Archives/edgar/data/1413447/000141344722000067/nxpi-20221002.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344722000067/0001413447-22-000067-index.htm",{"symbol":5,"form":5435,"filingdate":5685,"primarydocument":5691,"accessionnumber":5692,"filing_url":5693,"sec_url":5694},"nxpi-20221031.htm","0001413447-22-000066","https://www.sec.gov/Archives/edgar/data/1413447/000141344722000066/nxpi-20221031.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344722000066/0001413447-22-000066-index.htm",{"symbol":5,"form":5435,"filingdate":5696,"primarydocument":5697,"accessionnumber":5698,"filing_url":5699,"sec_url":5700},"2022-08-29","d398328d8k.htm","0001193125-22-231906","https://www.sec.gov/Archives/edgar/data/1413447/000119312522231906/d398328d8k.htm","https://www.sec.gov/Archives/edgar/data/1413447/000119312522231906/0001193125-22-231906-index.htm",{"symbol":5,"form":5435,"filingdate":5702,"primarydocument":5703,"accessionnumber":5704,"filing_url":5705,"sec_url":5706},"2022-08-25","nxpi-20220825.htm","0001413447-22-000058","https://www.sec.gov/Archives/edgar/data/1413447/000141344722000058/nxpi-20220825.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344722000058/0001413447-22-000058-index.htm",{"symbol":5,"form":5467,"filingdate":5708,"primarydocument":5709,"accessionnumber":5710,"filing_url":5711,"sec_url":5712},"2022-07-26","nxpi-20220703.htm","0001413447-22-000049","https://www.sec.gov/Archives/edgar/data/1413447/000141344722000049/nxpi-20220703.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344722000049/0001413447-22-000049-index.htm",{"symbol":5,"form":5435,"filingdate":5708,"primarydocument":5714,"accessionnumber":5715,"filing_url":5716,"sec_url":5717},"nxpi-20220725.htm","0001413447-22-000048","https://www.sec.gov/Archives/edgar/data/1413447/000141344722000048/nxpi-20220725.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344722000048/0001413447-22-000048-index.htm",{"symbol":5,"form":5435,"filingdate":5719,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"2022-06-02","nxpi-20220601.htm","0001413447-22-000020","https://www.sec.gov/Archives/edgar/data/1413447/000141344722000020/nxpi-20220601.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344722000020/0001413447-22-000020-index.htm",{"symbol":5,"form":5435,"filingdate":5725,"primarydocument":5726,"accessionnumber":5727,"filing_url":5728,"sec_url":5729},"2022-05-16","d353201d8k.htm","0001193125-22-151965","https://www.sec.gov/Archives/edgar/data/1413447/000119312522151965/d353201d8k.htm","https://www.sec.gov/Archives/edgar/data/1413447/000119312522151965/0001193125-22-151965-index.htm",{"symbol":5,"form":5467,"filingdate":5731,"primarydocument":5732,"accessionnumber":5733,"filing_url":5734,"sec_url":5735},"2022-05-03","nxpi-20220403.htm","0001413447-22-000014","https://www.sec.gov/Archives/edgar/data/1413447/000141344722000014/nxpi-20220403.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344722000014/0001413447-22-000014-index.htm",{"symbol":5,"form":5435,"filingdate":5731,"primarydocument":5737,"accessionnumber":5738,"filing_url":5739,"sec_url":5740},"nxpi-20220502.htm","0001413447-22-000015","https://www.sec.gov/Archives/edgar/data/1413447/000141344722000015/nxpi-20220502.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344722000015/0001413447-22-000015-index.htm",{"symbol":5,"form":5441,"filingdate":5742,"primarydocument":5743,"accessionnumber":5744,"filing_url":5745,"sec_url":5746},"2022-02-24","nxpi-20211231.htm","0001413447-22-000008","https://www.sec.gov/Archives/edgar/data/1413447/000141344722000008/nxpi-20211231.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344722000008/0001413447-22-000008-index.htm",{"symbol":5,"form":5435,"filingdate":5748,"primarydocument":5749,"accessionnumber":5750,"filing_url":5751,"sec_url":5752},"2022-02-01","nxpi-20220131.htm","0001413447-22-000004","https://www.sec.gov/Archives/edgar/data/1413447/000141344722000004/nxpi-20220131.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344722000004/0001413447-22-000004-index.htm",{"symbol":5,"form":5435,"filingdate":5754,"primarydocument":5755,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"2021-11-30","d114195d8k.htm","0001193125-21-343743","https://www.sec.gov/Archives/edgar/data/1413447/000119312521343743/d114195d8k.htm","https://www.sec.gov/Archives/edgar/data/1413447/000119312521343743/0001193125-21-343743-index.htm",{"symbol":5,"form":5435,"filingdate":5760,"primarydocument":5761,"accessionnumber":5762,"filing_url":5763,"sec_url":5764},"2021-11-18","nxpi-20211118.htm","0001413447-21-000113","https://www.sec.gov/Archives/edgar/data/1413447/000141344721000113/nxpi-20211118.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344721000113/0001413447-21-000113-index.htm",{"symbol":5,"form":5435,"filingdate":5766,"primarydocument":5767,"accessionnumber":5768,"filing_url":5769,"sec_url":5770},"2021-11-15","d261689d8k.htm","0001193125-21-330197","https://www.sec.gov/Archives/edgar/data/1413447/000119312521330197/d261689d8k.htm","https://www.sec.gov/Archives/edgar/data/1413447/000119312521330197/0001193125-21-330197-index.htm",{"symbol":5,"form":5435,"filingdate":5772,"primarydocument":5773,"accessionnumber":5774,"filing_url":5775,"sec_url":5776},"2021-11-02","nxpi-20211101.htm","0001413447-21-000092","https://www.sec.gov/Archives/edgar/data/1413447/000141344721000092/nxpi-20211101.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344721000092/0001413447-21-000092-index.htm",{"symbol":5,"form":5467,"filingdate":5772,"primarydocument":5778,"accessionnumber":5779,"filing_url":5780,"sec_url":5781},"nxpi-20211003.htm","0001413447-21-000094","https://www.sec.gov/Archives/edgar/data/1413447/000141344721000094/nxpi-20211003.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344721000094/0001413447-21-000094-index.htm",{"symbol":5,"form":5435,"filingdate":5783,"primarydocument":5784,"accessionnumber":5785,"filing_url":5786,"sec_url":5787},"2021-10-12","nxpi-20211012.htm","0001413447-21-000082","https://www.sec.gov/Archives/edgar/data/1413447/000141344721000082/nxpi-20211012.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344721000082/0001413447-21-000082-index.htm",[5789,5812,5826,5840,5852,5865,5877,5887,5899,5914,5927,5937,5950,5970,5983,5995,6008,6017,6023,6034,6045,6059,6070,6081,6101,6111,6122,6129,6137,6147,6159,6170,6180],{"symbol":5,"accessionnumber":5790,"filingdate":81,"sec_url":5791,"tags":5792,"headline":5796,"summary":5797,"sector":5798,"industry":5799,"date_processed":5800,"impact_score":5801,"exhibits":5802,"isLocked":5811},"0001413447-26-000051","https://www.sec.gov/Archives/edgar/data/1413447/000141344726000051/0001413447-26-000051-index.htm",{"events":5793},[5794,5795],"Credit Facility Entered","New Debt Issued","NXP Semiconductors Enters into $250 Million Loan Facility with EIB","NXP Semiconductors N.V. has entered into a $250 million unsecured senior loan facility with the European Investment Bank (EIB) to fund the expansion of its semiconductor assembly and test facility in Kuala Lumpur, Malaysia. The facility agreement, dated September 1, 2026, includes a guaranty agreement signed on September 2, 2026, by NXP Semiconductors N.V., NXP Funding LLC, and NXP USA, Inc. The proceeds from the loan will be used for the design and implementation of the facility expansion. The Facility Agreement contains affirmative and negative covenants and events of default consistent with the Company's Amended and Restated Revolving Credit Agreement.","Manufacturing","Semiconductors & Related Devices","2026-09-02 20:03:43","MEDIUM",[5803,5807],{"exhibit_number":5804,"htm_reference":5805,"full_url":5806},"EX-10.1","facilityaagreement.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344726000051/facilityaagreement.htm",{"exhibit_number":5808,"htm_reference":5809,"full_url":5810},"EX-10.2","guaranteeagreement.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344726000051/guaranteeagreement.htm",false,{"symbol":5,"accessionnumber":5813,"filingdate":99,"sec_url":5814,"tags":5815,"headline":5818,"summary":5819,"sector":5798,"industry":5799,"date_processed":5820,"impact_score":5801,"exhibits":5821,"isLocked":5811},"0001413447-26-000047","https://www.sec.gov/Archives/edgar/data/1413447/000141344726000047/0001413447-26-000047-index.htm",{"events":5816},[5817],"Dividend Announced","NXP Semiconductors Announces Interim Dividend for Q3 2026","On August 28, 2026, NXP Semiconductors N.V. announced that its Board of Directors approved the payment of an interim dividend of $1.014 per ordinary share for the third quarter of 2026. The dividend will be paid on October 8, 2026, to shareholders of record as of September 16, 2026. This decision reflects the company's strong capital structure and confidence in its long-term growth and cash flow.","2026-08-28 20:21:40",[5822],{"exhibit_number":5823,"htm_reference":5824,"full_url":5825},"EX-99.1","dividendpr82826.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344726000047/dividendpr82826.htm",{"symbol":5,"accessionnumber":5827,"filingdate":232,"sec_url":5828,"tags":5829,"headline":5833,"summary":5834,"sector":5798,"industry":5799,"date_processed":5835,"impact_score":5801,"exhibits":5836,"isLocked":5811},"0001413447-26-000044","https://www.sec.gov/Archives/edgar/data/1413447/000141344726000044/0001413447-26-000044-index.htm",{"events":5830},[5831,5832],"Earnings Beat","General Statement","NXP Semiconductors Reports Strong Q2 2026 Financial Results","NXP Semiconductors N.V. reported a 19% year-on-year increase in revenue to $3.5 billion for the second quarter of 2026. The company achieved a GAAP gross margin of 57.3% and a non-GAAP diluted Net Income per Share of $3.61. NXP also provided guidance for the third quarter, expecting revenue between $3.65 billion and $3.85 billion. The strong performance reflects growth across all end markets and regions, driven by the company's leadership in Software-Defined Vehicles and Physical AI.","2026-07-28 20:14:41",[5837],{"exhibit_number":5823,"htm_reference":5838,"full_url":5839},"nxp2q26exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344726000044/nxp2q26exhibit991.htm",{"symbol":5,"accessionnumber":5841,"filingdate":416,"sec_url":5842,"tags":5843,"headline":5845,"summary":5846,"sector":5798,"industry":5799,"date_processed":5847,"impact_score":5801,"exhibits":5848,"isLocked":5811},"0001413447-26-000039","https://www.sec.gov/Archives/edgar/data/1413447/000141344726000039/0001413447-26-000039-index.htm",{"events":5844},[5817],"NXP Semiconductors Announces Interim Dividend for Q2 2026","NXP Semiconductors N.V. announced an interim dividend of $1.014 per ordinary share for the second quarter of 2026. The dividend will be paid on July 9, 2026, to shareholders of record as of June 24, 2026. This dividend is part of the company's ongoing capital return program, reflecting the board's confidence in NXP's long-term growth and strong cash flow.","2026-06-11 12:17:55",[5849],{"exhibit_number":5823,"htm_reference":5850,"full_url":5851},"dividendpr61126.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344726000039/dividendpr61126.htm",{"symbol":5,"accessionnumber":5853,"filingdate":601,"sec_url":5854,"tags":5855,"headline":5858,"summary":5859,"sector":5798,"industry":5799,"date_processed":5860,"impact_score":5801,"exhibits":5861,"isLocked":5811},"0001413447-26-000032","https://www.sec.gov/Archives/edgar/data/1413447/000141344726000032/0001413447-26-000032-index.htm",{"events":5856},[5831,5832,5857],"Financial Instrument Agreement","NXP Semiconductors Reports 12% YoY Revenue Growth in Q1 2026","NXP Semiconductors N.V. reported a 12% year-over-year increase in revenue for the first quarter of 2026, reaching $3.18 billion. The company achieved a GAAP gross margin of 56.2%, GAAP operating margin of 47.3%, and GAAP diluted Net Income per Share of $4.43. NXP also provided guidance for the second quarter of 2026, indicating continued momentum in its core business areas. The report includes both GAAP and non-GAAP financial measures, with non-GAAP diluted Net Income per Share at $3.05.","2026-04-28 20:19:59",[5862],{"exhibit_number":5823,"htm_reference":5863,"full_url":5864},"nxp1q26exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344726000032/nxp1q26exhibit991.htm",{"symbol":5,"accessionnumber":5866,"filingdate":635,"sec_url":5867,"tags":5868,"headline":5870,"summary":5871,"sector":5798,"industry":5799,"date_processed":5872,"impact_score":5801,"exhibits":5873,"isLocked":5811},"0001413447-26-000016","https://www.sec.gov/Archives/edgar/data/1413447/000141344726000016/0001413447-26-000016-index.htm",{"events":5869},[5795],"NXP Semiconductors Redeems $750 Million in Senior Notes","On April 20, 2026, NXP Semiconductors N.V. announced the redemption of its $750 million outstanding 3.875% senior notes due June 2026. This action reflects NXP's commitment to an effective capital allocation strategy, as stated by Bill Betz, NXP's Chief Financial Officer. The redemption was executed in accordance with the terms of the applicable indenture covering the notes.","2026-04-20 20:32:40",[5874],{"exhibit_number":5823,"htm_reference":5875,"full_url":5876},"debtpayoffpr42026.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344726000016/debtpayoffpr42026.htm",{"symbol":5,"accessionnumber":5437,"filingdate":787,"sec_url":5439,"tags":5878,"headline":5880,"summary":5881,"sector":5798,"industry":5799,"date_processed":5882,"impact_score":5801,"exhibits":5883,"isLocked":5811},{"events":5879},[5817],"NXP Semiconductors Announces Interim Dividend for Q1 2026","On March 12, 2026, NXP Semiconductors N.V. announced that its Board of Directors approved an interim dividend of $1.014 per ordinary share for the first quarter of 2026. The dividend will be paid on April 9, 2026, to shareholders of record as of March 25, 2026. The payment reflects the company's strong capital structure and confidence in long-term growth and cash flow.","2026-03-12 12:23:40",[5884],{"exhibit_number":5823,"htm_reference":5885,"full_url":5886},"dividendpr31226.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344726000010/dividendpr31226.htm",{"symbol":5,"accessionnumber":5448,"filingdate":912,"sec_url":5450,"tags":5888,"headline":5894,"summary":5895,"sector":5798,"industry":5799,"date_processed":5896,"impact_score":5897,"exhibits":5898,"isLocked":5811},{"events":5889},[5890,5891,5892,5893],"CEO Resignation","New CEO Appointed","Key Executive Departure","Key Executive Appointment","NXP Semiconductors Announces Retirement of General Counsel and Succession Plan","NXP Semiconductors N.V. announced on February 4, 2026, that Jennifer Wuamett, EVP, General Counsel, Secretary, and Chief Sustainability Officer, will retire from her role as General Counsel and Secretary effective June 30, 2026. Michael Hoffmann, SVP, Chief Commercial Counsel, and Deputy General Counsel, will succeed Wuamett as General Counsel. Wuamett will continue in her role as Chief Sustainability Officer and as a strategic advisor to the CEO until her employment ends on December 31, 2026. Her current salary, benefits, equity awards, and eligibility for the 2026 annual incentive program bonus remain unchanged.","2026-02-09 11:07:56","HIGH",[],{"symbol":5,"accessionnumber":5453,"filingdate":918,"sec_url":5455,"tags":5900,"headline":5902,"summary":5903,"sector":5798,"industry":5799,"date_processed":5904,"impact_score":5801,"exhibits":5905,"isLocked":5811},{"events":5901},[5794,5857],"NXP Semiconductors N.V. Amends and Restates Revolving Credit Agreement","NXP Semiconductors N.V. has amended and restated its revolving credit agreement, increasing the senior unsecured revolving credit commitments to US$3,000,000,000, including a US$200,000,000 sub-facility for letters of credit. The new agreement, effective as of February 6, 2026, is scheduled to mature on February 6, 2031. The agreement includes interest rate options and a financial covenant requiring a 3.00 to 1.00 consolidated interest coverage ratio. All obligations are guaranteed by NXP N.V. and NXP USA, Inc.","2026-02-06 21:28:45",[5906,5910],{"exhibit_number":5907,"htm_reference":5908,"full_url":5909},"EX-4.1","d90435dex41.htm","https://www.sec.gov/Archives/edgar/data/1413447/000119312526041255/d90435dex41.htm",{"exhibit_number":5911,"htm_reference":5912,"full_url":5913},"EX-4.2","d90435dex42.htm","https://www.sec.gov/Archives/edgar/data/1413447/000119312526041255/d90435dex42.htm",{"symbol":5,"accessionnumber":5458,"filingdate":936,"sec_url":5460,"tags":5915,"headline":5920,"summary":5921,"sector":5798,"industry":5799,"date_processed":5922,"impact_score":5801,"exhibits":5923,"isLocked":5811},{"events":5916},[5857,5917,5831,5918,5919],"Securities Purchase Agreement","Strategic Partnership","Corporate Update","NXP Semiconductors Reports Fourth Quarter and Full-Year 2025 Financial Results","NXP Semiconductors N.V. reported its financial results for the fourth quarter and full-year 2025 on February 2, 2026. The company delivered quarterly revenue of $3.34 billion, reflecting sequential improvement across all end markets. Full-year revenue was $12.27 billion, down 3% year-on-year. NXP's strategic acquisitions in 2025 have strengthened its portfolio in intelligent systems for automotive, industrial, and IoT sectors. The company also provided guidance for the first quarter of 2026, projecting total revenue between $3.05 billion and $3.25 billion. Non-GAAP financial measures indicated positive performance, with non-GAAP gross margin at 57.4% and non-GAAP operating margin at 34.6% for the fourth quarter.","2026-02-03 11:08:43",[5924],{"exhibit_number":5823,"htm_reference":5925,"full_url":5926},"nxp4q25exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344726000003/nxp4q25exhibit991.htm",{"symbol":5,"accessionnumber":5463,"filingdate":1209,"sec_url":5465,"tags":5928,"headline":5930,"summary":5931,"sector":5798,"industry":5799,"date_processed":5932,"impact_score":5801,"exhibits":5933,"isLocked":5811},{"8.01":5929},[5817],"NXP Semiconductors Announces Quarterly Dividend","On November 19, 2025, NXP Semiconductors N.V. announced an interim dividend of $1.014 per ordinary share for the fourth quarter of 2025, to be paid on January 7, 2026, to shareholders of record as of December 10, 2025. The announcement reflects the company's strong capital structure and confidence in long-term growth.","2025-11-20 11:00:56",[5934],{"exhibit_number":5823,"htm_reference":5935,"full_url":5936},"dividendpr11192025.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344725000122/dividendpr11192025.htm",{"symbol":5,"accessionnumber":5474,"filingdate":1300,"sec_url":5476,"tags":5938,"headline":5943,"summary":5944,"sector":5798,"industry":5799,"date_processed":5945,"impact_score":5897,"exhibits":5946,"isLocked":5811},{"2.02":5939,"5.02":5940,"9.01":5941},[5832],[5890,5891],[5942],"Exhibits Furnished","NXP Announces New CEO and Reports Q3 2025 Financial Results","NXP Semiconductors N.V. announced on October 27, 2025, the retirement of its CEO Kurt Sievers, effective October 28, 2025. Rafael Sotomayor has been appointed as the new CEO. The company reported Q3 2025 results with total revenue of $3.17 billion, a GAAP gross margin of 56.3%, and GAAP diluted net income per share of $2.48. Non-GAAP diluted net income per share was $3.11.","2025-10-28 20:57:38",[5947],{"exhibit_number":5823,"htm_reference":5948,"full_url":5949},"nxp3q25exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344725000118/nxp3q25exhibit991.htm",{"symbol":5,"accessionnumber":5479,"filingdate":1561,"sec_url":5481,"tags":5951,"headline":5955,"summary":5956,"sector":5798,"industry":5799,"date_processed":5957,"impact_score":5801,"exhibits":5958,"isLocked":5811},{"1.01":5952,"2.03":5953,"9.01":5954},[5857],[5795],[5942],"NXP Semiconductors Announces Senior Notes Offering","NXP Semiconductors N.V. and its Issuers, NXP B.V., NXP Funding LLC, and NXP USA, Inc., completed an underwritten public offering of senior notes totaling $1.5 billion to be used for redeeming existing debt and other corporate purposes. The offering includes $500 million of 4.300% Senior Notes due 2028, $300 million of 4.850% Senior Notes due 2032, and $700 million of 5.250% Senior Notes due 2035.","2025-08-21 20:34:31",[5959,5962,5966],{"exhibit_number":5911,"htm_reference":5960,"full_url":5961},"d95333dex42.htm","https://www.sec.gov/Archives/edgar/data/1413447/000119312525183440/d95333dex42.htm",{"exhibit_number":5963,"htm_reference":5964,"full_url":5965},"EX-5.1","d95333dex51.htm","https://www.sec.gov/Archives/edgar/data/1413447/000119312525183440/d95333dex51.htm",{"exhibit_number":5967,"htm_reference":5968,"full_url":5969},"EX-5.2","d95333dex52.htm","https://www.sec.gov/Archives/edgar/data/1413447/000119312525183440/d95333dex52.htm",{"symbol":5,"accessionnumber":5484,"filingdate":1566,"sec_url":5486,"tags":5971,"headline":5975,"summary":5976,"sector":5798,"industry":5799,"date_processed":5977,"impact_score":5801,"exhibits":5978,"isLocked":5811},{"8.01":5972,"9.01":5974},[5973],"Share Repurchase Program Announced",[5942],"NXP Semiconductors Announces Underwriting Agreement for New Senior Notes Issuance","On August 12, 2025, NXP Semiconductors N.V. and its subsidiaries executed an underwriting agreement for the issuance of $1.5 billion aggregate principal amount of senior notes due in 2028, 2032, and 2035. The notes are expected to be offered and sold on August 19, 2025. The net proceeds will be used to redeem existing debt and for general corporate purposes.","2025-08-21 20:44:50",[5979],{"exhibit_number":5980,"htm_reference":5981,"full_url":5982},"EX-1.1","d72835dex11.htm","https://www.sec.gov/Archives/edgar/data/1413447/000119312525182325/d72835dex11.htm",{"symbol":5,"accessionnumber":5494,"filingdate":1664,"sec_url":5496,"tags":5984,"headline":5987,"summary":5988,"sector":5798,"industry":5799,"date_processed":5989,"impact_score":5990,"exhibits":5991,"isLocked":5811},{"2.02":5985,"9.01":5986},[5832],[5942],"NXP Semiconductors Reports Second Quarter 2025 Financial Results","NXP Semiconductors N.V. reported financial results for the second quarter of 2025, showing a 6% year-over-year decrease in revenue to $2.93 billion. Despite the decline, the company delivered GAAP gross margin of 53.4% and non-GAAP gross margin of 56.5%. NXP's management highlighted strong performance across all focus end-markets and announced strategic initiatives including the third-generation imaging processors for autonomous driving and a co-development partnership with Rimac Technology for a software-defined vehicle architecture. The company also completed the acquisition of TTTech Auto, enhancing its software-defined vehicles portfolio.","2025-08-22 04:26:14","LOW",[5992],{"exhibit_number":5823,"htm_reference":5993,"full_url":5994},"nxp2q25exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344725000103/nxp2q25exhibit991.htm",{"symbol":5,"accessionnumber":5499,"filingdate":1794,"sec_url":5501,"tags":5996,"headline":6000,"summary":6001,"sector":5798,"industry":5799,"date_processed":6002,"impact_score":5801,"exhibits":6003,"isLocked":5811},{"5.07":5997,"8.01":5999},[5998],"Director Elections Results",[5817],"NXP Semiconductors Announces Quarterly Dividend and AGM Results","NXP Semiconductors N.V. announced the results of its 2025 annual general meeting of shareholders, where several resolutions were voted upon, including the adoption of the 2024 statutory annual accounts and the re-appointment of multiple directors. Notably, the Board approved the payment of an interim dividend of $1.014 per ordinary share for the second quarter of 2025, to be paid on July 9, 2025 to shareholders of record as of June 25, 2025.","2025-08-22 15:03:14",[6004],{"exhibit_number":6005,"htm_reference":6006,"full_url":6007},"EX-99","agmanddividendpr6122025.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344725000070/agmanddividendpr6122025.htm",{"symbol":5,"accessionnumber":5509,"filingdate":1963,"sec_url":5511,"tags":6009,"headline":6013,"summary":6014,"sector":5798,"industry":5799,"date_processed":6015,"impact_score":5897,"exhibits":6016,"isLocked":5811},{"2.02":6010,"5.02":6011,"9.01":6012},[5831,5832],[5890,5891],[5942],"NXP Semiconductors Reports Q1 2025 Results and Announces CEO Transition","NXP Semiconductors N.V. reported its first quarter 2025 financial results with a revenue of $2.84 billion, slightly down from the previous year. NXP's CEO, Kurt Sievers, announced his retirement effective October 28, 2025, and Rafael Sotomayor has been appointed as his successor. NXP also provided financial guidance for the second quarter 2025. Non-GAAP metrics showed a gross margin of 56.1%, an operating margin of 31.9%, and diluted net income per share of $2.64. The company announced capital return through share buybacks and dividends totaling $561 million in the first quarter.","2025-08-23 13:45:56",[],{"symbol":5,"accessionnumber":5514,"filingdate":2165,"sec_url":5516,"tags":6018,"headline":5930,"summary":6020,"sector":5798,"industry":5799,"date_processed":6021,"impact_score":5801,"exhibits":6022,"isLocked":5811},{"8.01":6019},[5817],"NXP Semiconductors N.V. announced on March 6, 2025, that its Board of Directors approved the payment of an interim dividend of $1.014 per ordinary share for the first quarter of 2025. The dividend will be paid on April 9, 2025, to shareholders of record as of March 19, 2025, reflecting the company's strong financial position and commitment to returning capital to shareholders.","2025-08-23 21:48:17",[],{"symbol":5,"accessionnumber":5524,"filingdate":2256,"sec_url":5526,"tags":6024,"headline":6027,"summary":6028,"sector":5798,"industry":5799,"date_processed":6029,"impact_score":5801,"exhibits":6030,"isLocked":5811},{"8.01":6025},[5919,6026],"Strategic Partnership Announced","NXP Semiconductors Announces Acquisition of Kinara, Inc.","On February 10, 2025, NXP Semiconductors N.V. announced the acquisition of Kinara, Inc., a leader in discrete neural processing units (NPUs), in an all-cash transaction valued at $307 million. This acquisition aims to enhance NXP's AI capabilities and strengthen its position in the intelligent edge market, particularly in industrial and automotive sectors.","2025-11-13 23:57:22",[6031],{"exhibit_number":5823,"htm_reference":6032,"full_url":6033},"projectkaratepressrelease.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344725000015/projectkaratepressrelease.htm",{"symbol":5,"accessionnumber":5529,"filingdate":2279,"sec_url":5531,"tags":6035,"headline":6038,"summary":6039,"sector":5798,"industry":5799,"date_processed":6040,"impact_score":5990,"exhibits":6041,"isLocked":5811},{"2.02":6036,"9.01":6037},[5832],[5942],"NXP Semiconductors Reports Full-Year and Q4 2024 Financial Results","NXP Semiconductors N.V. reported full-year 2024 revenue of $12.61 billion, down 5%, and Q4 revenue of $3.11 billion, down 9%. Non-GAAP diluted Net Income per Share was $13.09 for the full year and $3.18 for Q4. The company also announced several strategic acquisitions and product launches, alongside financial guidance for Q1 2025.","2025-11-16 22:33:55",[6042],{"exhibit_number":5823,"htm_reference":6043,"full_url":6044},"nxp4q24exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344725000009/nxp4q24exhibit991.htm",{"symbol":5,"accessionnumber":5534,"filingdate":2357,"sec_url":5536,"tags":6046,"headline":6052,"summary":6053,"sector":5798,"industry":5799,"date_processed":6054,"impact_score":5801,"exhibits":6055,"isLocked":5811},{"1.01":6047,"2.03":6049,"9.01":6050},[6048],"New Major Contract",[5795],[6051],"No viable tag","NXP Semiconductors Enters Into €360M Loan Facility Agreement with EIB","On January 13, 2025, NXP B.V., a subsidiary of NXP Semiconductors N.V., entered into a Facility Agreement with the European Investment Bank for a €360.0 million unsecured senior loan facility. The funds are intended to support research, development, and innovation in semiconductor devices across five European countries. The agreement is guaranteed by NXP Semiconductors N.V., NXP Funding LLC, and NXP USA, Inc. Loans under the facility can be U.S. Dollar or Euro-denominated and may have fixed or floating interest rates.","2025-11-19 23:45:12",[6056],{"exhibit_number":5804,"htm_reference":6057,"full_url":6058},"d896442dex101.htm","https://www.sec.gov/Archives/edgar/data/1413447/000119312525005299/d896442dex101.htm",{"symbol":5,"accessionnumber":5539,"filingdate":2374,"sec_url":5541,"tags":6060,"headline":6063,"summary":6064,"sector":5798,"industry":5799,"date_processed":6065,"impact_score":5897,"exhibits":6066,"isLocked":5811},{"8.01":6061},[5919,6062],"Major Legal Settlement","NXP Semiconductors Announces Acquisition of TTTech Auto for $625M","NXP Semiconductors N.V. announced on January 7, 2025, that it has entered into a definitive agreement to acquire TTTech Auto, a leader in software-defined vehicles (SDV) technology, in an all-cash transaction valued at $625 million. This acquisition aims to strengthen NXP's position in the automotive industry by integrating TTTech Auto's expertise in safety-critical systems and middleware for SDVs with NXP's CoreRide platform. Pending regulatory approvals, TTTech Auto's management team, intellectual property, assets, and approximately 1,100 engineering staff will join NXP's automotive team, enabling automakers to reduce complexity and shorten time to market.","2025-11-20 23:36:22",[6067],{"exhibit_number":5823,"htm_reference":6068,"full_url":6069},"projectascendpressrelease.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344725000005/projectascendpressrelease.htm",{"symbol":5,"accessionnumber":5544,"filingdate":2444,"sec_url":5546,"tags":6071,"headline":6073,"summary":6074,"sector":5798,"industry":5799,"date_processed":6075,"impact_score":5990,"exhibits":6076,"isLocked":5811},{"8.01":6072},[5919],"NXP Announces Acquisition of Aviva Links","On December 17, 2024, NXP Semiconductors N.V. announced its entry into a definitive agreement to acquire Aviva Links, a provider of Automotive SerDes Alliance (ASA) compliant in-vehicle connectivity solutions, in an all-cash transaction valued at $242.5 million.","2025-11-24 23:33:50",[6077],{"exhibit_number":6078,"htm_reference":6079,"full_url":6080},"EX-8.1","nxptoaquireavivalinks.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000134/nxptoaquireavivalinks.htm",{"symbol":5,"accessionnumber":5549,"filingdate":2523,"sec_url":5551,"tags":6082,"headline":6087,"summary":6088,"sector":5798,"industry":5799,"date_processed":6089,"impact_score":5801,"exhibits":6090,"isLocked":5811},{"1.01":6083,"2.03":6084,"9.01":6086},[5857,5917],[5795,6085],"Off-Balance Sheet Obligation",[5942],"NXP Semiconductors Announces New Loan Facility and Commercial Paper Program","On November 22, 2024, NXP B.V., a subsidiary of NXP Semiconductors N.V., entered into a €640.0 million unsecured senior loan facility with the European Investment Bank. This Facility Agreement, along with a commercial paper program capable of issuing up to $2.0 billion in short-term unsecured notes, is intended to fund research, development, and innovation in semiconductor technologies across Europe. The facility may involve both fixed and floating interest rates and will be guaranteed by NXP Semiconductors N.V. and its subsidiaries. Further details and legal agreements are furnished as exhibits to this report.","2025-11-27 23:32:30",[6091,6094,6097],{"exhibit_number":5804,"htm_reference":6092,"full_url":6093},"d904631dex101.htm","https://www.sec.gov/Archives/edgar/data/1413447/000119312524263876/d904631dex101.htm",{"exhibit_number":5808,"htm_reference":6095,"full_url":6096},"d904631dex102.htm","https://www.sec.gov/Archives/edgar/data/1413447/000119312524263876/d904631dex102.htm",{"exhibit_number":6098,"htm_reference":6099,"full_url":6100},"EX-10.3","d904631dex103.htm","https://www.sec.gov/Archives/edgar/data/1413447/000119312524263876/d904631dex103.htm",{"symbol":5,"accessionnumber":5554,"filingdate":2528,"sec_url":5556,"tags":6102,"headline":6104,"summary":6105,"sector":5798,"industry":5799,"date_processed":6106,"impact_score":5801,"exhibits":6107,"isLocked":5811},{"8.01":6103},[5817,5973],"NXP Semiconductors Announces Fourth Quarter 2024 Interim Dividend","NXP Semiconductors N.V. announced on November 21, 2024, that its Board of Directors approved an interim dividend of $1.014 per ordinary share for the fourth quarter of 2024. The dividend will be paid on January 8, 2025, to shareholders of record as of December 5, 2024. The Company also authorized additional share repurchases as part of its ongoing capital return strategy.","2025-11-27 23:45:36",[6108],{"exhibit_number":5823,"htm_reference":6109,"full_url":6110},"dividendprfinalnovember21.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000129/dividendprfinalnovember21.htm",{"symbol":5,"accessionnumber":5559,"filingdate":2580,"sec_url":5561,"tags":6112,"headline":6115,"summary":6116,"sector":5798,"industry":5799,"date_processed":6117,"impact_score":5990,"exhibits":6118,"isLocked":5811},{"2.02":6113,"9.01":6114},[5832],[5942],"NXP Semiconductors Reports Third Quarter 2024 Financial Results","NXP Semiconductors N.V. reported its financial results for the third quarter of 2024, with total revenue of $3.25 billion, down 5% year-on-year. The company experienced strength in Communication Infrastructure, Mobile, and Automotive end markets, but faced weakness in the Industrial & IoT market. NXP's GAAP gross margin was 57.4%, and non-GAAP gross margin was 58.2%. The company executed its capital return policy by paying $259 million in cash dividends and repurchasing $305 million of its common shares. NXP also announced several new manufacturing joint ventures and product launches. For the fourth quarter, NXP provided guidance for total revenue between $3,000 million and $3,200 million.","2025-12-05 23:04:40",[6119],{"exhibit_number":5823,"htm_reference":6120,"full_url":6121},"nxp3q24exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000087/nxp3q24exhibit991.htm",{"symbol":5,"accessionnumber":5569,"filingdate":2810,"sec_url":5571,"tags":6123,"headline":6125,"summary":6126,"sector":5798,"industry":5799,"date_processed":6127,"impact_score":5801,"exhibits":6128,"isLocked":5811},{"8.01":6124},[5817,5973],"NXP Semiconductors Announces Dividend and Additional Share Repurchase","On August 29, 2024, NXP Semiconductors N.V. announced that its Board of Directors approved an interim dividend of $1.014 per ordinary share for the third quarter of 2024, payable on October 9, 2024, to shareholders of record as of September 12, 2024. Additionally, the Board approved an additional $2 billion authorization to its existing share repurchase program, bringing the total remaining authorization to approximately $2.726 billion.","2025-08-23 21:44:08",[],{"symbol":5,"accessionnumber":5574,"filingdate":2966,"sec_url":5576,"tags":6130,"headline":6133,"summary":6134,"sector":5798,"industry":5799,"date_processed":6135,"impact_score":5990,"exhibits":6136,"isLocked":5811},{"2.02":6131,"9.01":6132},[5832],[5942],"NXP Semiconductors Q2 2024 Financial Results","NXP Semiconductors N.V. reported second quarter 2024 financial results with revenue of $3.13 billion, a 5% decrease year-over-year. The company achieved GAAP gross margin of 57.3%, GAAP operating margin of 28.7%, and GAAP diluted net income per share of $2.54. Non-GAAP gross margin was 58.6%, non-GAAP operating margin was 34.3%, and non-GAAP diluted net income per share was $3.20. NXP also provided guidance for Q3 2024, expecting revenue between $3,150 million and $3,350 million.","2025-08-23 15:17:35",[],{"symbol":5,"accessionnumber":5584,"filingdate":3151,"sec_url":5586,"tags":6138,"headline":6140,"summary":6141,"sector":5798,"industry":5799,"date_processed":6142,"impact_score":5801,"exhibits":6143,"isLocked":5811},{"8.01":6139},[6026],"NXP and VIS Announce Joint Venture for 300mm Fab in Singapore","NXP Semiconductors N.V. and Vanguard International Semiconductor Corporation (VIS) have announced the creation of a joint venture, VisionPower Semiconductor Manufacturing Company Pte Ltd, to build and operate a new 300mm semiconductor wafer manufacturing facility in Singapore. The joint venture, set to begin construction in the second half of 2024, aims for initial production in 2027. VIS will contribute $2.4 billion for a 60% equity stake, while NXP will contribute $1.6 billion for a 40% equity stake. Additional funding of $1.9 billion will support long-term capacity infrastructure. The facility will target automotive, industrial, consumer, and mobile markets, aiming for an output of 55,000 wafers per month by 2029 and creating approximately 1,500 jobs.","2025-08-22 23:37:18",[6144],{"exhibit_number":5823,"htm_reference":6145,"full_url":6146},"visandnxptoestablishajoint.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000066/visandnxptoestablishajoint.htm",{"symbol":5,"accessionnumber":5589,"filingdate":3174,"sec_url":5591,"tags":6148,"headline":6152,"summary":6153,"sector":5798,"industry":5799,"date_processed":6154,"impact_score":5801,"exhibits":6155,"isLocked":5811},{"5.07":6149,"8.01":6151},[5998,6150],"Equity Plan Approved",[5817],"NXP Semiconductors Announces Annual Meeting Results and Interim Dividend","NXP Semiconductors N.V. announced the results of its 2024 annual general meeting of shareholders, where several resolutions were approved, including the re-appointment of directors and authorization of various board actions. Additionally, the Board approved the payment of an interim dividend of $1.014 per ordinary share for the second quarter of 2024, to be paid on July 10, 2024 to shareholders of record as of June 13, 2024.","2025-08-22 22:49:09",[6156],{"exhibit_number":5823,"htm_reference":6157,"full_url":6158},"dividendprfinalmay2024.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000045/dividendprfinalmay2024.htm",{"symbol":5,"accessionnumber":5599,"filingdate":3284,"sec_url":5601,"tags":6160,"headline":6163,"summary":6164,"sector":5798,"industry":5799,"date_processed":6165,"impact_score":5990,"exhibits":6166,"isLocked":5811},{"2.02":6161,"9.01":6162},[5832],[5942],"NXP Semiconductors Reports Q1 2024 Financial Results","NXP Semiconductors N.V. reported its financial results for the first quarter of 2024, showing quarterly revenue of $3.13 billion, up 0.2% year-on-year. The company delivered GAAP gross margin of 57.0%, GAAP operating margin of 27.4%, and GAAP diluted Net Income per Share of $2.47. Non-GAAP figures showed a gross margin of 58.2%, operating margin of 34.5%, and diluted Net Income per Share of $3.24. Cash flow from operations was $851 million, with net capital expenditures of $224 million, resulting in non-GAAP free cash flow of $627 million. The company also announced capital returns of $564 million, including $261 million in cash dividends and $303 million in share repurchases. NXP fully retired $1 billion of senior unsecured notes due 2024 on March 1, 2024. Further, NXP announced strategic partnerships, product launches, and the retirement of its $1 billion senior unsecured notes.","2025-08-22 16:43:25",[6167],{"exhibit_number":5823,"htm_reference":6168,"full_url":6169},"nxp1q24exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000040/nxp1q24exhibit991.htm",{"symbol":5,"accessionnumber":5604,"filingdate":3467,"sec_url":5606,"tags":6171,"headline":6173,"summary":6174,"sector":5798,"industry":5799,"date_processed":6175,"impact_score":5801,"exhibits":6176,"isLocked":5811},{"8.01":6172},[5817],"NXP Semiconductors Announces Interim Dividend for Q1 2024","NXP Semiconductors N.V. announced on March 7, 2024, that its Board of Directors approved an interim dividend of $1.014 per ordinary share for the first quarter of 2024. This dividend will be paid on April 10, 2024, to shareholders of record as of March 21, 2024. The dividend payment reflects the company's strong capital structure and confidence in its ability to drive long-term growth and cash flow. Cash dividends will be subject to Dutch dividend withholding tax at a rate of 15 percent, which may be reduced under certain conditions. For further details, the press release attached as Exhibit 99.1 provides comprehensive information.","2025-08-22 07:03:36",[6177],{"exhibit_number":5823,"htm_reference":6178,"full_url":6179},"dividendprfinal03-07x24.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000024/dividendprfinal03-07x24.htm",{"symbol":5,"accessionnumber":5614,"filingdate":3565,"sec_url":5616,"tags":6181,"headline":6184,"summary":6185,"sector":5798,"industry":5799,"date_processed":6186,"impact_score":5990,"exhibits":6187,"isLocked":5811},{"2.02":6182,"9.01":6183},[5832],[5942],"NXP Semiconductors Reports 2023 Full-Year and Q4 Results","NXP Semiconductors N.V. reported a 1% increase in full-year 2023 revenue to $13.28 billion and a 3% rise in fourth-quarter revenue to $3.42 billion. The company delivered GAAP gross margin of 56.9% and non-GAAP gross margin of 58.5% for the full year. NXP's full-year GAAP net income per diluted share was $10.70 and non-GAAP net income per diluted share was $14.01. The company also announced capital return activities including cash dividends and share repurchases totaling $695 million in Q4 2023.","2025-08-22 02:13:55",[6188],{"exhibit_number":5823,"htm_reference":6189,"full_url":6190},"nxp4q23exhibit991.htm","https://www.sec.gov/Archives/edgar/data/1413447/000141344724000008/nxp4q23exhibit991.htm",null,1789889812723]