[{"data":1,"prerenderedAt":5972},["ShallowReactive",2],{"company-overview-ON":3},{"company_profile":4,"ohlc":15,"spy":3788,"trading_signals":5064,"company_actions":5216,"filings_8k":5591,"report_history":5971,"insider_summary":5971,"filings_summary":5971,"financials_summary":5971,"institutional_summary":5971,"seo_links":5971},{"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},"ON","On Semiconductor Corporation","NASDAQ","XNGS","Technology","Semiconductors",26400,"https://www.onsemi.com","\"On Semiconductor Corporation, commonly known as onsemi, is a leading semiconductor supplier focused on complete intelligent sensing and energy-efficient solutions. The company provides innovative and reliable products that improve energy efficiency and enable the latest green technologies. onsemi's portfolio includes power management, analog, sensors, connectivity, custom, and system-on-chip (SoC) solutions. It serves a variety of markets, such as automotive, industrial, communications, and consumer electronics.","",[16,22,28,34,40,46,52,58,63,69,75,81,87,93,98,103,109,115,121,127,133,139,145,151,157,163,169,175,181,185,190,196,202,208,214,220,226,232,237,243,249,255,261,267,272,278,284,290,296,301,307,313,319,325,331,337,343,349,355,361,367,373,379,385,391,397,403,409,415,420,426,432,438,444,450,456,461,467,473,479,485,491,496,502,508,514,520,526,532,538,544,550,556,562,568,574,579,585,591,597,603,609,615,621,626,632,638,643,649,655,660,666,672,678,683,689,695,701,707,713,719,724,730,736,741,747,752,758,764,770,776,782,788,794,799,805,811,815,821,826,831,836,841,847,853,859,865,871,877,882,888,893,899,905,910,916,920,925,930,936,941,946,952,958,963,969,974,979,985,990,996,1002,1008,1013,1017,1021,1025,1030,1035,1040,1046,1051,1056,1062,1068,1074,1079,1085,1090,1096,1101,1106,1111,1116,1122,1127,1131,1135,1140,1145,1151,1157,1163,1169,1175,1181,1187,1193,1199,1205,1211,1217,1223,1229,1234,1240,1246,1252,1257,1263,1268,1273,1278,1284,1290,1296,1301,1307,1313,1318,1323,1329,1334,1339,1345,1351,1357,1363,1368,1371,1376,1381,1386,1392,1397,1403,1408,1413,1417,1421,1427,1430,1433,1438,1444,1449,1454,1460,1463,1467,1472,1475,1481,1485,1490,1494,1500,1504,1509,1514,1519,1525,1530,1534,1539,1544,1549,1554,1558,1563,1567,1572,1577,1582,1585,1590,1596,1602,1607,1613,1619,1624,1628,1633,1639,1644,1648,1652,1655,1661,1665,1670,1675,1680,1685,1691,1696,1701,1706,1711,1717,1722,1726,1731,1736,1739,1744,1750,1755,1759,1764,1770,1774,1779,1783,1787,1793,1799,1804,1810,1816,1822,1828,1834,1840,1844,1850,1856,1861,1867,1873,1879,1885,1891,1897,1903,1909,1915,1921,1927,1933,1938,1943,1949,1955,1961,1967,1973,1979,1985,1991,1997,2003,2009,2015,2020,2025,2030,2034,2040,2046,2051,2056,2061,2066,2072,2077,2083,2089,2094,2100,2106,2110,2115,2120,2125,2128,2133,2138,2143,2147,2151,2157,2161,2166,2171,2176,2178,2182,2188,2190,2195,2199,2204,2207,2211,2215,2220,2223,2228,2233,2237,2242,2247,2251,2254,2258,2262,2265,2269,2275,2279,2284,2289,2291,2297,2301,2307,2313,2319,2323,2329,2335,2339,2344,2347,2351,2357,2361,2366,2372,2377,2383,2387,2391,2397,2401,2406,2411,2416,2421,2425,2430,2434,2438,2444,2449,2455,2461,2465,2471,2476,2480,2486,2490,2495,2500,2503,2507,2512,2518,2524,2528,2534,2538,2543,2549,2552,2558,2563,2567,2570,2575,2580,2584,2587,2592,2595,2601,2603,2608,2610,2613,2617,2622,2628,2634,2638,2643,2647,2653,2658,2663,2668,2673,2677,2683,2688,2692,2697,2701,2706,2710,2715,2721,2727,2732,2737,2742,2747,2751,2755,2761,2767,2772,2776,2780,2786,2790,2794,2798,2802,2807,2812,2816,2820,2826,2831,2837,2839,2844,2848,2852,2857,2861,2867,2873,2878,2884,2889,2894,2899,2905,2910,2914,2917,2921,2925,2930,2935,2940,2944,2947,2951,2955,2959,2961,2966,2972,2976,2978,2983,2985,2988,2992,2995,2999,3002,3004,3009,3011,3016,3020,3023,3026,3031,3036,3040,3044,3048,3052,3056,3061,3065,3069,3073,3076,3080,3083,3088,3092,3096,3099,3103,3106,3109,3115,3121,3126,3130,3134,3139,3144,3147,3151,3155,3157,3160,3162,3167,3172,3175,3180,3185,3189,3193,3199,3205,3210,3215,3218,3224,3229,3234,3239,3245,3250,3255,3259,3264,3269,3275,3281,3285,3288,3292,3297,3301,3306,3311,3317,3322,3328,3334,3340,3345,3349,3355,3361,3365,3370,3374,3378,3383,3386,3389,3392,3398,3402,3408,3410,3414,3417,3421,3426,3429,3433,3438,3444,3449,3453,3459,3465,3471,3476,3481,3487,3492,3496,3501,3505,3510,3516,3522,3525,3529,3533,3536,3538,3541,3545,3547,3549,3554,3558,3564,3568,3573,3576,3578,3581,3585,3589,3594,3599,3602,3606,3611,3614,3618,3622,3626,3632,3638,3644,3648,3652,3657,3662,3668,3674,3677,3682,3687,3692,3698,3704,3710,3716,3722,3727,3733,3738,3744,3749,3755,3760,3765,3771,3777,3783],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",70.04,70.82,68.52,69.98,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",68.13,69.8,66.05,68.3,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",74.33,74.42,65.8,66.6,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",73.35,74.75,71.35,73.2,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",72.38,73.14,71.46,71.65,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",70.98,76.19,70.38,76.14,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-10",69.42,70.55,68.79,70.17,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":48},"2026-09-09",70.83,72.45,70.54,{"symbol":5,"time":64,"open":65,"high":66,"low":67,"close":68},"2026-09-08",74.81,74.95,70.87,71.08,{"symbol":5,"time":70,"open":71,"high":72,"low":73,"close":74},"2026-09-04",75.23,75.33,73.57,74.38,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":80},"2026-09-03",72.19,74.31,71.36,73.65,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-09-02",72.86,74.14,71.66,72.34,{"symbol":5,"time":88,"open":89,"high":90,"low":91,"close":92},"2026-09-01",72.63,73.1,71.41,72.65,{"symbol":5,"time":94,"open":95,"high":96,"low":36,"close":97},"2026-08-31",73.55,74.98,74.09,{"symbol":5,"time":99,"open":100,"high":100,"low":101,"close":102},"2026-08-28",74.4,72.05,72.61,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-27",74.55,74.91,73.18,74.8,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-26",72.56,73.83,72.39,73.22,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-25",73.13,73.37,71.63,72.51,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-24",73.45,73.53,70.92,71.93,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-21",75.27,75.67,73.52,74.21,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-20",76,76.69,74.5,74.71,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-19",80.53,81.07,76.43,76.58,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-18",79.99,80.9,76.96,79.42,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-17",83.34,85.55,83.28,83.38,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-14",81.84,83.57,81.5,82.66,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-13",82.88,84.5,81.3,81.56,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-12",84.34,84.84,82.51,83.32,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-11",81.49,82.65,80.47,81.11,{"symbol":5,"time":182,"open":161,"high":173,"low":183,"close":184},"2026-08-10",79.72,79.78,{"symbol":5,"time":186,"open":187,"high":188,"low":183,"close":189},"2026-08-07",80.23,81.63,81.17,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-06",75.87,80.42,75.69,78.33,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-05",79.01,80.79,76.54,76.91,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-04",84.39,84.48,79.5,80.78,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-03",79.85,83.66,78.91,80.4,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-07-31",86.54,86.7,81.42,81.61,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-07-30",82.93,84.99,81.67,83.74,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-29",83.03,84.6,78.81,78.86,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":204},"2026-07-28",86.19,86.88,83.63,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-27",87.82,89.77,84.58,89.04,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-24",88.49,89.63,85.83,86.81,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-23",88.86,91.03,87.71,90.13,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-22",89.9,94.26,89.31,92.33,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-21",91.05,91.59,88.43,91.06,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":217},"2026-07-20",89.88,89.99,86.5,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-17",84.42,90,83.35,87.37,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-16",88.95,90.17,86.55,88.12,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-15",94.56,94.88,90.45,92.54,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-14",95.44,95.49,91.82,93.73,{"symbol":5,"time":297,"open":298,"high":298,"low":299,"close":300},"2026-07-13",92.99,90.09,90.37,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-10",96.32,96.8,94.29,95.96,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-09",98,102.64,97.68,97.87,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-08",90.61,94.17,89.54,93.79,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-07",90.31,92.06,87.96,91.1,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-06",93.02,98.67,93,94.69,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-02",94.75,98.21,89.25,91.22,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-01",92,96.83,91.65,94.63,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-06-30",88.77,95.37,88.72,94.54,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-29",90.2,90.91,86.47,88.57,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-26",98.29,98.48,89.24,90.65,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-25",121,121.3,112.16,118.74,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-24",117.14,117.28,111.21,115.74,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-23",123.24,124.05,116.27,117.06,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-22",125.58,132.42,125.19,131.55,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-18",117.89,122.18,117.58,121.62,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-17",120.24,121.31,112.8,112.92,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-16",125.35,127.84,118.05,118.25,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-15",123.49,126.22,121.28,125.9,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-12",115.96,118.59,113.99,116.79,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":411},"2026-06-11",113.66,116.4,110.76,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-10",115.1,115.98,108.7,110.17,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-09",122.21,124,108.3,117,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-08",122.57,124.53,119.83,120.9,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-05",126.18,126.31,116.72,117.26,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-06-04",127.3,134.49,124.92,131.82,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-03",130,134.92,126.15,133.93,{"symbol":5,"time":457,"open":383,"high":458,"low":459,"close":460},"2026-06-02",130.48,123.33,128.64,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-06-01",119.39,121.05,115.81,120.92,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-05-29",124.34,124.52,119.45,120.62,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-05-28",125.61,125.88,119.24,123.77,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-27",128.94,129,120.04,124.89,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-26",122.8,129.13,121.06,127,{"symbol":5,"time":492,"open":493,"high":387,"low":494,"close":495},"2026-05-22",110.86,110.83,116.2,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-21",109.04,109.86,107.04,109.61,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-20",108.04,110.8,107,110.21,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-19",105.53,109.25,104.05,106.02,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-18",114.19,115.67,106.4,109.43,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-15",113.42,115.83,111.77,113.11,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-14",115.12,119.1,112.51,118.37,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-13",108.9,115.99,108.06,115.71,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-05-12",104.82,105,98.66,104.11,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-05-11",102.73,107.25,102.48,107.24,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":555},"2026-05-08",101.99,103.31,100.73,103.2,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-05-07",105.27,105.5,99.73,100.61,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-05-06",102.62,105.9,100.06,105.77,{"symbol":5,"time":569,"open":570,"high":571,"low":572,"close":573},"2026-05-05",97.65,105.81,96.08,102.67,{"symbol":5,"time":575,"open":576,"high":541,"low":577,"close":578},"2026-05-04",104.89,101.49,102.04,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-05-01",100.89,103.32,99.7,103.03,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-04-30",100.22,101.69,98.54,100.81,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-04-29",99.56,101.26,97.34,98.86,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-28",95.01,96.78,92.44,93.3,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-27",98.13,99.62,96.39,98.04,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-24",99.23,100.3,95.95,98.4,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-23",92.81,99.19,92.5,97.78,{"symbol":5,"time":622,"open":347,"high":623,"low":624,"close":625},"2026-04-22",89.69,87.02,88.99,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-21",85.72,87.51,84.75,86.91,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-20",82.67,85.59,81.64,85.56,{"symbol":5,"time":639,"open":640,"high":641,"low":184,"close":642},"2026-04-17",80.34,83.52,83.01,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-16",74.37,80.5,73.98,79.93,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-15",71.64,72.55,71.09,72.43,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":101},"2026-04-14",71.74,72.53,70.81,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-13",70.3,71.31,68.81,71.02,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-10",69.14,70.11,68.14,68.65,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-09",68.48,69.07,67.9,68.49,{"symbol":5,"time":679,"open":680,"high":20,"low":681,"close":682},"2026-04-08",67.5,66.38,68.38,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-04-07",63.25,64,61.91,63.79,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-04-06",62.92,64.62,62.56,63.49,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-04-02",59.78,62.48,59.72,62.19,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-04-01",62.78,63.69,61.96,62.2,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-03-31",57.33,62.16,57,61.92,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-30",58.62,59.44,55.03,55.66,{"symbol":5,"time":720,"open":721,"high":721,"low":722,"close":723},"2026-03-27",61.39,57.94,58.35,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-26",61.8,62.57,60.57,60.87,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-25",63.88,64.35,62.71,63.1,{"symbol":5,"time":737,"open":738,"high":739,"low":738,"close":740},"2026-03-24",59.04,63.07,62.34,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-23",60.81,61.64,59.68,59.89,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":749},"2026-03-20",59.26,60.34,58.28,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-03-19",59,60.51,58.5,59.29,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-18",60.79,61.82,60.41,60.46,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-17",60.39,61.34,60.18,60.98,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-03-16",59.92,60.85,59.42,59.88,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-03-13",58.38,59.55,57.68,58.55,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-03-12",58.24,58.93,57.36,57.69,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-03-11",59.65,60.63,58.65,59.24,{"symbol":5,"time":795,"open":796,"high":769,"low":797,"close":798},"2026-03-10",59.25,58.58,59.59,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-03-09",55.97,59.32,54.99,59.23,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-03-06",58.49,58.99,56.62,56.87,{"symbol":5,"time":812,"open":813,"high":814,"low":798,"close":773},"2026-03-05",61.32,62.43,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-03-04",64.5,64.63,62.17,62.53,{"symbol":5,"time":822,"open":688,"high":823,"low":824,"close":825},"2026-03-03",64.45,62.38,63.42,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":829},"2026-03-02",65.12,66.48,63.96,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":829},"2026-02-27",66.87,67.32,65.56,{"symbol":5,"time":837,"open":25,"high":838,"low":839,"close":840},"2026-02-26",69.83,67.03,68.16,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-02-25",71.28,72.1,69.38,69.68,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-02-24",69.99,72.02,69.04,70.03,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-02-23",68.95,70.2,68.04,69.47,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2026-02-20",67.79,69.7,67.61,69.11,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-19",69.81,70.22,67.02,68.09,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-18",73.56,73.76,70.02,70.66,{"symbol":5,"time":878,"open":879,"high":90,"low":880,"close":881},"2026-02-17",72.11,70.75,71.96,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-02-13",70.28,72.27,69.49,72.21,{"symbol":5,"time":889,"open":890,"high":891,"low":57,"close":892},"2026-02-12",71.05,73.63,70.63,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-02-11",69.24,71.68,68.75,71.18,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-10",64.74,68.8,64.15,67.38,{"symbol":5,"time":906,"open":907,"high":908,"low":692,"close":909},"2026-02-09",64.82,65.92,65.1,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-02-06",64.21,65.45,63.31,65.2,{"symbol":5,"time":917,"open":918,"high":919,"low":773,"close":735},"2026-02-05",61.44,63.14,{"symbol":5,"time":921,"open":754,"high":922,"low":923,"close":924},"2026-02-04",62.73,58.74,62.06,{"symbol":5,"time":926,"open":773,"high":927,"low":928,"close":929},"2026-02-03",61.18,57.59,59.43,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-02-02",59.77,62.33,59.6,61.53,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":746},"2026-01-30",61.61,62.25,59.08,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":706},"2026-01-29",63.75,64.16,61.31,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-28",64.78,66.86,64.26,64.93,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-27",62.02,63.08,61.84,62.63,{"symbol":5,"time":959,"open":960,"high":761,"low":961,"close":962},"2026-01-26",61.81,60.5,61.13,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2026-01-23",63.63,63.84,60.83,61.98,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":739},"2026-01-22",64.98,65.77,62.67,{"symbol":5,"time":975,"open":976,"high":966,"low":977,"close":978},"2026-01-21",61.19,60.91,63.13,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2026-01-20",59.34,61.22,59.15,60.06,{"symbol":5,"time":986,"open":976,"high":987,"low":988,"close":989},"2026-01-16",61.77,60.23,60.33,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2026-01-15",60.68,61.99,60.24,60.28,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-14",59.31,61.2,59.21,60.58,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2026-01-13",58.8,60.48,58.6,59.41,{"symbol":5,"time":1009,"open":712,"high":1010,"low":1011,"close":1012},"2026-01-12",61.97,58.19,58.75,{"symbol":5,"time":1014,"open":938,"high":1015,"low":1016,"close":710},"2026-01-09",62.77,61.02,{"symbol":5,"time":1018,"open":927,"high":767,"low":1019,"close":1020},"2026-01-08",59.73,60.89,{"symbol":5,"time":1022,"open":1023,"high":740,"low":961,"close":1024},"2026-01-07",61.25,61.89,{"symbol":5,"time":1026,"open":1027,"high":1015,"low":1028,"close":1029},"2026-01-06",61,60.21,61.76,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":709,"close":1034},"2026-01-05",57.52,60.07,58.69,{"symbol":5,"time":1036,"open":1037,"high":709,"low":1038,"close":1039},"2026-01-02",55.25,55.17,56.7,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2025-12-31",54.24,54.6,54,54.15,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1042},"2025-12-30",54.34,54.67,54.1,{"symbol":5,"time":1052,"open":1043,"high":1053,"low":1054,"close":1055},"2025-12-29",55.02,53.5,54.02,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2025-12-26",55.19,55.61,54.84,54.93,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-24",55.79,55.96,54.87,55.08,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-23",56,56.49,55.12,55.69,{"symbol":5,"time":1075,"open":718,"high":1076,"low":1077,"close":1078},"2025-12-22",56.4,55.13,56.37,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-19",54.5,55.3,54.37,55.21,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1048},"2025-12-18",54.97,55.31,54.14,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-17",54.54,55.18,53.12,53.33,{"symbol":5,"time":1097,"open":1098,"high":1053,"low":1099,"close":1100},"2025-12-16",54.95,53.1,54.56,{"symbol":5,"time":1102,"open":1093,"high":1103,"low":1104,"close":1105},"2025-12-15",55.36,54.35,55.09,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1049,"close":1110},"2025-12-12",56.04,56.77,54.96,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":801},"2025-12-11",55,56.32,54.88,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-10",55.05,56.02,54.4,55.1,{"symbol":5,"time":1123,"open":1059,"high":1124,"low":1125,"close":1126},"2025-12-09",56.25,55.15,55.23,{"symbol":5,"time":1128,"open":1129,"high":1039,"low":1129,"close":1130},"2025-12-08",55.14,56.38,{"symbol":5,"time":1132,"open":1038,"high":1133,"low":1049,"close":1134},"2025-12-05",56.12,54.74,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1048,"close":1139},"2025-12-04",56.95,57.04,54.79,{"symbol":5,"time":1141,"open":1142,"high":1032,"low":1143,"close":1144},"2025-12-03",51.58,51.49,57.15,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-12-02",50.58,51.98,49.13,51.48,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-12-01",49.49,51.33,49.26,50.43,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-11-28",49.9,50.47,49.48,50.24,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-11-26",48.3,50.33,48.2,49.64,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-11-25",47.46,48.71,47.06,48.31,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-11-24",47.19,47.98,46.68,47.39,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-11-21",45.17,47.66,44.56,46.7,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-11-20",46.49,47.15,44.69,44.9,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":1198},"2025-11-19",47.16,47.73,45.96,46.12,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1203,"close":1204},"2025-11-18",45.58,46.04,44.85,45.56,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-11-17",46.53,47.29,45.37,46.02,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1216},"2025-11-14",47.07,48.4,46.51,46.92,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":1222},"2025-11-13",48.86,50.32,47.44,48.13,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-11-12",49.24,50.01,48.56,49.27,{"symbol":5,"time":1230,"open":1227,"high":1231,"low":1232,"close":1233},"2025-11-11",48.95,47.85,48.43,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-11-10",49.05,49.19,47.75,48.54,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-11-07",47.99,48.34,46.31,47.83,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-11-06",49.98,50.57,47.77,48.8,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1239,"close":1256},"2025-11-05",48.85,51.18,50.08,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-11-04",50.3,51.17,47.87,48.28,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1242,"close":1267},"2025-11-03",49.53,52.26,50.46,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1256},"2025-10-31",51,51.75,49.95,{"symbol":5,"time":1274,"open":1255,"high":1275,"low":1276,"close":1277},"2025-10-30",51.88,50.83,50.85,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-10-29",52.3,52.55,51.03,51.4,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-10-28",52.5,52.58,51.1,51.8,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-10-27",51.84,54.68,51.61,52.68,{"symbol":5,"time":1297,"open":1286,"high":1298,"low":1299,"close":1300},"2025-10-24",52.62,50.67,50.71,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-10-23",50.36,52.66,50.23,51.78,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-10-22",53.19,54.52,51.66,51.93,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1067},"2025-10-21",54.7,55.5,53.42,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1099,"close":1322},"2025-10-20",53.35,55.99,54.89,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-10-17",52.97,53.07,51.22,52.53,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1325},"2025-10-16",50.97,53.16,50.7,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1303},"2025-10-15",50.62,51.47,49.39,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-14",48.74,51.19,48.68,49.54,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-13",47.9,50.66,47.6,50.11,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-10-10",50,50.49,45.64,45.74,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-10-09",50.88,51.15,49.12,49.97,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1359},"2025-10-08",48.44,51.26,48.27,{"symbol":5,"time":1369,"open":1354,"high":1348,"low":1196,"close":1370},"2025-10-07",48.17,{"symbol":5,"time":1372,"open":1373,"high":1333,"low":1374,"close":1375},"2025-10-06",50.13,48.84,50.35,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1228},"2025-10-03",49.03,49.92,48.82,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1341},"2025-10-02",49.15,49.86,48.09,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-10-01",49.35,50.07,47.94,48.35,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1347,"close":1396},"2025-09-30",49.5,49.62,49.31,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-09-29",50.8,50.9,49.68,49.76,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1149,"close":1407},"2025-09-26",49.58,50.38,50.16,{"symbol":5,"time":1409,"open":1410,"high":1410,"low":1411,"close":1412},"2025-09-25",50.31,49.2,49.77,{"symbol":5,"time":1414,"open":1415,"high":1150,"low":1373,"close":1416},"2025-09-24",50.42,50.94,{"symbol":5,"time":1418,"open":1275,"high":1419,"low":1420,"close":1415},"2025-09-23",52.82,50.37,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2025-09-22",51.23,52.18,51.07,51.5,{"symbol":5,"time":1428,"open":1294,"high":1429,"low":1410,"close":1425},"2025-09-19",51.65,{"symbol":5,"time":1431,"open":1283,"high":1298,"low":1299,"close":1432},"2025-09-18",51.83,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1378,"close":1437},"2025-09-17",49.59,51.6,49.8,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-09-16",48.5,49.84,48.33,49.56,{"symbol":5,"time":1445,"open":1446,"high":1380,"low":1447,"close":1448},"2025-09-15",48.25,47.2,48.11,{"symbol":5,"time":1450,"open":1451,"high":1361,"low":1452,"close":1453},"2025-09-12",48.94,48.05,48.26,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2025-09-11",48.45,49.28,48.08,49.02,{"symbol":5,"time":1461,"open":1462,"high":1265,"low":1196,"close":1222},"2025-09-10",48.65,{"symbol":5,"time":1464,"open":1254,"high":1465,"low":1442,"close":1466},"2025-09-09",49.23,48.62,{"symbol":5,"time":1468,"open":1469,"high":1469,"low":1470,"close":1471},"2025-09-08",49.61,47.84,48.88,{"symbol":5,"time":1473,"open":1243,"high":1256,"low":1390,"close":1474},"2025-09-05",49.11,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-09-04",47.64,48.22,46.62,48.06,{"symbol":5,"time":1482,"open":1231,"high":1338,"low":1483,"close":1484},"2025-09-03",46.5,47.79,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1451},"2025-09-02",48.15,48.96,47.63,{"symbol":5,"time":1491,"open":1492,"high":1336,"low":1493,"close":1435},"2025-08-29",50.27,49.44,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-08-28",51.96,52.22,49.75,50.78,{"symbol":5,"time":1501,"open":1267,"high":1154,"low":1502,"close":1503},"2025-08-27",50.19,51.25,{"symbol":5,"time":1505,"open":1277,"high":1506,"low":1507,"close":1508},"2025-08-26",51.45,50.17,50.99,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1336,"close":1513},"2025-08-25",51.64,51.69,50.95,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1516,"close":1518},"2025-08-22",49.33,52.33,51.85,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-08-21",48.92,49.45,48.59,48.81,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1174,"close":1529},"2025-08-20",49.67,49.99,49.47,{"symbol":5,"time":1531,"open":1300,"high":1532,"low":1533,"close":1412},"2025-08-19",51.34,49.55,{"symbol":5,"time":1535,"open":1270,"high":1536,"low":1537,"close":1538},"2025-08-18",51.24,50.51,50.53,{"symbol":5,"time":1540,"open":1541,"high":1541,"low":1542,"close":1543},"2025-08-15",52.11,50.84,51.09,{"symbol":5,"time":1545,"open":1399,"high":1546,"low":1547,"close":1548},"2025-08-14",52.03,49.71,51.62,{"symbol":5,"time":1550,"open":1259,"high":1551,"low":1552,"close":1553},"2025-08-13",52.09,50.2,51.89,{"symbol":5,"time":1555,"open":1556,"high":1423,"low":1557,"close":1226},"2025-08-12",48.07,48.01,{"symbol":5,"time":1559,"open":1560,"high":1236,"low":1561,"close":1562},"2025-08-11",48,46.98,47.1,{"symbol":5,"time":1564,"open":1349,"high":1565,"low":1566,"close":1184},"2025-08-08",48.24,46.93,{"symbol":5,"time":1568,"open":1569,"high":1343,"low":1570,"close":1571},"2025-08-07",47.97,47.28,47.59,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1561},"2025-08-06",46.9,47.69,46.35,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1195,"close":1581},"2025-08-05",48.41,48.89,47.24,{"symbol":5,"time":1583,"open":1044,"high":1060,"low":1584,"close":1569},"2025-08-04",47.32,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1104,"close":1589},"2025-08-01",55.68,57.41,56.82,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1594,"close":1595},"2025-07-31",57.17,57.95,55.52,56.36,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1600,"close":1601},"2025-07-30",58.79,58.88,57.24,58.05,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":778},"2025-07-29",59.5,60.37,58.27,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-07-28",57.46,59.28,57.35,58.66,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-07-25",55.74,56.97,55.42,56.92,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1092,"close":1623},"2025-07-24",56.06,56.28,55.44,{"symbol":5,"time":1625,"open":762,"high":728,"low":1626,"close":1627},"2025-07-23",57.01,59.61,{"symbol":5,"time":1629,"open":1630,"high":965,"low":1631,"close":1632},"2025-07-22",59.79,59.75,62.45,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-07-21",61.27,63.03,60.52,60.55,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1000,"close":1643},"2025-07-18",59.74,60.93,60.72,{"symbol":5,"time":1645,"open":998,"high":1646,"low":1647,"close":1007},"2025-07-17",59.67,58.61,{"symbol":5,"time":1649,"open":940,"high":1650,"low":1032,"close":1651},"2025-07-16",59.62,59.52,{"symbol":5,"time":1653,"open":1654,"high":1001,"low":1612,"close":785},"2025-07-15",60.25,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-07-14",59.13,59.64,57.91,59.07,{"symbol":5,"time":1662,"open":1004,"high":1663,"low":1664,"close":1019},"2025-07-11",59.93,58.36,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1651},"2025-07-10",58.23,60.09,57.72,{"symbol":5,"time":1671,"open":1672,"high":778,"low":1673,"close":1674},"2025-07-09",56.98,56.69,57.77,{"symbol":5,"time":1676,"open":1677,"high":1593,"low":1678,"close":1679},"2025-07-08",55.83,55.39,57.62,{"symbol":5,"time":1681,"open":1678,"high":1682,"low":1683,"close":1684},"2025-07-07",56.23,54.16,54.61,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-07-03",56.39,57.13,55.63,56.6,{"symbol":5,"time":1692,"open":1693,"high":1622,"low":1694,"close":1695},"2025-07-02",54.71,53.91,55.95,{"symbol":5,"time":1697,"open":1698,"high":1066,"low":1699,"close":1700},"2025-07-01",51.81,51.53,53.6,{"symbol":5,"time":1702,"open":1703,"high":1703,"low":1704,"close":1705},"2025-06-30",53.27,52.32,52.41,{"symbol":5,"time":1707,"open":1708,"high":1089,"low":1709,"close":1710},"2025-06-27",53.92,52.2,52.93,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-06-26",54.01,54.08,53.44,53.65,{"symbol":5,"time":1718,"open":1683,"high":1719,"low":1720,"close":1721},"2025-06-25",54.21,52.6,53.74,{"symbol":5,"time":1723,"open":1724,"high":1115,"low":1725,"close":1719},"2025-06-24",54.06,53.79,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1148,"close":1730},"2025-06-23",52.65,53.76,53.17,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1419},"2025-06-20",53.64,53.84,52.28,{"symbol":5,"time":1737,"open":1738,"high":1716,"low":1512,"close":1266},"2025-06-18",53.14,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1728,"close":1743},"2025-06-17",53.28,55.01,52.94,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-06-16",52.39,53.98,52.21,53.88,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1416,"close":1754},"2025-06-13",51.51,52.16,51.02,{"symbol":5,"time":1756,"open":1757,"high":1309,"low":1270,"close":1758},"2025-06-12",51.16,52.98,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1306},"2025-06-11",54.29,54.44,51.13,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2025-06-10",52.46,54.39,52.27,53.8,{"symbol":5,"time":1771,"open":1299,"high":1772,"low":1299,"close":1773},"2025-06-09",52.89,52.38,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1507},"2025-06-06",50.34,51.3,50.05,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1451,"close":1344},"2025-06-05",50.52,51.05,{"symbol":5,"time":1784,"open":1243,"high":1288,"low":1785,"close":1786},"2025-06-04",47.72,50.28,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-06-03",42.51,47.56,41.88,47.37,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2025-06-02",41.82,42.83,41.49,42.54,{"symbol":5,"time":1800,"open":1801,"high":1796,"low":1802,"close":1803},"2025-05-30",42.67,41.63,42.02,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-05-29",43.73,44.11,42.61,42.94,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-05-28",43.52,43.78,42.66,42.85,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-05-27",42.36,43.87,41.77,43.4,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-05-23",40.66,41.52,40.62,41.27,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1833},"2025-05-22",44.5,44.58,42.03,42.29,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1838,"close":1839},"2025-05-21",44.26,45.48,43.32,43.66,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1821,"close":1836},"2025-05-20",43.47,44.29,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-05-19",43.55,44.19,43.51,43.84,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-05-16",44.51,44.96,43.93,44.92,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1813,"close":1860},"2025-05-15",44.7,44.95,44.52,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1865,"close":1866},"2025-05-14",45.95,46.2,44.82,45.2,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-05-13",44.77,46.59,44.74,45.77,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-05-12",43.45,45.31,43.36,44.62,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2025-05-09",40.4,42.09,40.32,40.98,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-05-08",39.3,40.39,38.69,39.77,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-05-07",38.9,38.95,37.56,38.8,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-05-06",38.05,39.19,37.19,38.51,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-05-05",40.52,40.76,37.64,38.41,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-05-02",40.59,42.25,40.56,41.91,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-05-01",40.23,40.74,39.5,39.6,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-04-30",37.94,39.83,37.47,39.7,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-04-29",38.91,39.46,38.3,38.86,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1889,"close":1937},"2025-04-28",39.43,40.33,40.04,{"symbol":5,"time":1939,"open":1940,"high":1917,"low":1941,"close":1942},"2025-04-25",39.38,38.76,39.63,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1947,"close":1948},"2025-04-24",38.56,40.05,38.14,39.96,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2025-04-23",37,37.78,36.27,36.62,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1959,"close":1960},"2025-04-22",35.09,36.1,34.73,35.45,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1965,"close":1966},"2025-04-21",33.7,34.86,33.2,34.74,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1971,"close":1972},"2025-04-17",34.41,34.82,33.65,34.64,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1977,"close":1978},"2025-04-16",34.57,35.52,32.85,34.25,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1983,"close":1984},"2025-04-15",35.83,36.68,35.06,35.85,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2025-04-14",35.86,36.36,34.81,35.62,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1995,"close":1996},"2025-04-11",33.77,35.17,32.1,35.08,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":2001,"close":2002},"2025-04-10",36.58,37.1,33.24,34.88,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":2008},"2025-04-09",32.32,39.59,31.68,39.2,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-04-08",35.81,36.65,31.04,31.95,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":1996},"2025-04-07",33.38,36.91,32.2,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":1963},"2025-04-04",34.46,35.51,33.21,{"symbol":5,"time":2026,"open":1941,"high":2027,"low":2028,"close":2029},"2025-04-03",39.23,35.5,35.56,{"symbol":5,"time":2031,"open":2006,"high":2032,"low":2033,"close":1906},"2025-04-02",41.59,39.18,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-04-01",40.51,40.58,39.1,40.2,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-03-31",40.55,41.54,39.36,40.69,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":1826,"close":2050},"2025-03-28",43.12,43.33,40.94,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":1806,"close":2055},"2025-03-27",44.63,45.01,43.76,{"symbol":5,"time":2057,"open":2058,"high":1355,"low":2059,"close":2060},"2025-03-26",45.11,44.06,45.04,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":1876},"2025-03-25",45.43,45.88,44.98,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-03-24",45.33,46.24,45.13,45.68,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":2076,"close":1813},"2025-03-21",42.26,44,41.9,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-03-20",43.01,43.83,42.73,43.2,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2025-03-19",43.61,44.44,43.29,43.58,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":1815,"close":2093},"2025-03-18",43.46,43.96,43.42,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2098,"close":2099},"2025-03-17",43.06,44.42,42.91,44.05,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":2105},"2025-03-14",42.99,43.44,42.35,43.19,{"symbol":5,"time":2107,"open":2108,"high":1813,"low":2032,"close":2109},"2025-03-13",42.71,42.15,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":1815},"2025-03-12",43.26,43.68,42.52,{"symbol":5,"time":2116,"open":2117,"high":1858,"low":2118,"close":2119},"2025-03-11",44.38,41.85,42.86,{"symbol":5,"time":2121,"open":2122,"high":1853,"low":2123,"close":2124},"2025-03-10",44.22,43.56,44.16,{"symbol":5,"time":2126,"open":1819,"high":1202,"low":2088,"close":2127},"2025-03-07",45.4,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2049,"close":2132},"2025-03-06",44.34,45.07,43.88,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":1189},"2025-03-05",45.53,46.57,45.02,{"symbol":5,"time":2139,"open":2140,"high":1356,"low":2141,"close":2142},"2025-03-04",45.09,43.94,44.49,{"symbol":5,"time":2144,"open":1571,"high":1557,"low":2145,"close":2146},"2025-03-03",44.67,44.91,{"symbol":5,"time":2148,"open":1390,"high":2149,"low":1202,"close":2150},"2025-02-28",48.52,47.05,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-02-27",50.12,50.61,46.99,47.38,{"symbol":5,"time":2158,"open":1270,"high":2159,"low":1168,"close":2160},"2025-02-26",51.41,50.55,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":1327},"2025-02-25",53.63,53.95,51.06,{"symbol":5,"time":2167,"open":2168,"high":1767,"low":2169,"close":2170},"2025-02-24",54.33,52.76,53.4,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":2163,"close":2175},"2025-02-21",56.3,56.67,54.05,{"symbol":5,"time":2177,"open":1124,"high":1674,"low":1105,"close":1615},"2025-02-20",{"symbol":5,"time":2179,"open":2180,"high":1595,"low":2181,"close":1594},"2025-02-19",52.25,52,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-02-18",52.08,52.96,51.9,51.95,{"symbol":5,"time":2189,"open":1260,"high":1275,"low":1542,"close":1432},"2025-02-14",{"symbol":5,"time":2191,"open":2192,"high":1331,"low":2193,"close":2194},"2025-02-13",50.06,49.7,50.92,{"symbol":5,"time":2196,"open":1208,"high":2197,"low":2198,"close":2192},"2025-02-12",50.18,47.26,{"symbol":5,"time":2200,"open":2201,"high":1231,"low":2202,"close":2203},"2025-02-11",46.97,46.79,47.93,{"symbol":5,"time":2205,"open":1416,"high":1270,"low":2136,"close":2206},"2025-02-10",47.04,{"symbol":5,"time":2208,"open":1768,"high":2209,"low":2210,"close":1503},"2025-02-07",53.58,50.44,{"symbol":5,"time":2212,"open":1709,"high":2213,"low":1312,"close":2214},"2025-02-06",52.78,52.44,{"symbol":5,"time":2216,"open":2217,"high":1306,"low":2218,"close":2219},"2025-02-05",50.22,49.89,51.72,{"symbol":5,"time":2221,"open":2222,"high":1154,"low":1507,"close":1147},"2025-02-04",50.68,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":1437,"close":2227},"2025-02-03",50.65,51.46,50.26,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2187,"close":2232},"2025-01-31",53.04,53.73,52.34,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":1698,"close":1703},"2025-01-30",53.57,53.68,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":1099,"close":2241},"2025-01-29",54.04,54.49,53.77,{"symbol":5,"time":2243,"open":2244,"high":1043,"low":2245,"close":2246},"2025-01-28",54.11,52.8,53.87,{"symbol":5,"time":2248,"open":1322,"high":1622,"low":2249,"close":2250},"2025-01-27",53.47,53.94,{"symbol":5,"time":2252,"open":2253,"high":1615,"low":1055,"close":1081},"2025-01-24",55.58,{"symbol":5,"time":2255,"open":1118,"high":2173,"low":2256,"close":2257},"2025-01-23",54.66,56.26,{"symbol":5,"time":2259,"open":1113,"high":2260,"low":1113,"close":2261},"2025-01-22",56.63,56.03,{"symbol":5,"time":2263,"open":1121,"high":2264,"low":1066,"close":1059},"2025-01-21",56.11,{"symbol":5,"time":2266,"open":2267,"high":1067,"low":1083,"close":2268},"2025-01-17",54.58,54.63,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":2273,"close":2274},"2025-01-16",55.2,55.48,53.46,53.51,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":1129,"close":1126},"2025-01-15",56.72,56.75,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2283,"close":1093},"2025-01-14",55.27,56.46,54.51,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":1099,"close":2288},"2025-01-13",53.2,56.45,55.87,{"symbol":5,"time":2290,"open":1130,"high":1690,"low":1700,"close":2250},"2025-01-10",{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":2296},"2025-01-08",62.41,62.59,57.96,58.31,{"symbol":5,"time":2298,"open":948,"high":2299,"low":2300,"close":922},"2025-01-07",65.25,62.32,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2025-01-06",64.38,67,64.33,64.51,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-01-03",61.95,64.47,61.58,63.91,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2025-01-02",63.81,64.09,61.66,61.71,{"symbol":5,"time":2320,"open":688,"high":2321,"low":703,"close":2322},"2024-12-31",64.27,63.05,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":2327,"close":2328},"2024-12-30",65.18,65.31,63.27,63.46,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2024-12-27",66.7,67.05,65.48,66.01,{"symbol":5,"time":2336,"open":2332,"high":2337,"low":2338,"close":869},"2024-12-26",67.95,66.99,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":676},"2024-12-24",66.63,67.92,66.42,{"symbol":5,"time":2345,"open":2346,"high":2338,"low":913,"close":2341},"2024-12-23",65.5,{"symbol":5,"time":2348,"open":2349,"high":949,"low":2350,"close":2346},"2024-12-20",64.22,63.94,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2024-12-19",66.13,66.97,64.75,64.8,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":692,"close":951},"2024-12-18",67.89,69.27,{"symbol":5,"time":2362,"open":2338,"high":2363,"low":2364,"close":2365},"2024-12-17",70.58,66.85,67.74,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2371},"2024-12-16",65.4,67.28,64.94,66.44,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2356,"close":2376},"2024-12-13",66.58,66.96,65.96,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2024-12-12",66.9,67.52,66.26,67.11,{"symbol":5,"time":2384,"open":2304,"high":2385,"low":2371,"close":2386},"2024-12-11",68.53,67.97,{"symbol":5,"time":2388,"open":676,"high":2389,"low":26,"close":2390},"2024-12-10",68.11,66.34,{"symbol":5,"time":2392,"open":2393,"high":2394,"low":2395,"close":2396},"2024-12-09",66.52,68.66,66.3,67.68,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":908,"close":2393},"2024-12-06",66.28,67.04,{"symbol":5,"time":2402,"open":2403,"high":949,"low":2404,"close":2405},"2024-12-05",65.88,65.15,65.74,{"symbol":5,"time":2407,"open":2408,"high":2408,"low":2409,"close":2410},"2024-12-04",70.51,65.35,65.97,{"symbol":5,"time":2412,"open":2413,"high":2414,"low":2415,"close":867},"2024-12-03",72.42,73.19,69.69,{"symbol":5,"time":2417,"open":2418,"high":2419,"low":880,"close":2420},"2024-12-02",71,74.52,73.95,{"symbol":5,"time":2422,"open":2418,"high":658,"low":2423,"close":2424},"2024-11-29",70.6,71.12,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":668,"close":2429},"2024-11-27",70.31,71.33,70.35,{"symbol":5,"time":2431,"open":36,"high":2432,"low":2433,"close":19},"2024-11-26",73.43,69.97,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":2427,"close":113},"2024-11-25",71.16,73.49,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2443},"2024-11-22",68.02,69.72,67.51,69.62,{"symbol":5,"time":2445,"open":676,"high":2446,"low":2447,"close":2448},"2024-11-21",69.12,66.45,68.47,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2453,"close":2454},"2024-11-20",65.57,67.36,65.47,67.31,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2459,"close":2460},"2024-11-19",66.47,67.22,66,66.65,{"symbol":5,"time":2462,"open":2463,"high":2374,"low":2464,"close":829},"2024-11-18",64.48,64.32,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2024-11-15",66.31,66.83,64.59,64.76,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":869},"2024-11-14",68.64,69.18,66.8,{"symbol":5,"time":2477,"open":2478,"high":867,"low":2479,"close":677},"2024-11-13",69,67.83,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2484,"close":2485},"2024-11-12",69.9,71.3,68.99,70.23,{"symbol":5,"time":2487,"open":2418,"high":2488,"low":902,"close":2489},"2024-11-11",71.01,69.96,{"symbol":5,"time":2491,"open":2418,"high":2492,"low":2493,"close":2494},"2024-11-08",71.42,69.65,70.41,{"symbol":5,"time":2496,"open":2497,"high":2498,"low":2499,"close":101},"2024-11-07",73.15,73.46,71.94,{"symbol":5,"time":2501,"open":120,"high":2502,"low":79,"close":885},"2024-11-06",73.3,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":674,"close":856},"2024-11-05",69.34,70.61,{"symbol":5,"time":2508,"open":2509,"high":79,"low":2510,"close":2511},"2024-11-04",70.25,69.37,69.5,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":2516,"close":2517},"2024-11-01",70.5,72.5,70.16,70.99,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2522,"close":2523},"2024-10-31",73.36,73.44,69.28,70.49,{"symbol":5,"time":2525,"open":80,"high":2526,"low":2527,"close":891},"2024-10-30",76.06,72.82,{"symbol":5,"time":2529,"open":2530,"high":2531,"low":2532,"close":2533},"2024-10-29",72.24,75.2,70.62,74.7,{"symbol":5,"time":2535,"open":2536,"high":2531,"low":2537,"close":2530},"2024-10-28",67.3,66.62,{"symbol":5,"time":2539,"open":2423,"high":2540,"low":2541,"close":2542},"2024-10-25",72.98,70.57,71.25,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2548},"2024-10-24",69.53,70.14,68.36,70.08,{"symbol":5,"time":2550,"open":2551,"high":846,"low":2457,"close":2386},"2024-10-23",69.36,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":2557},"2024-10-22",66.67,67.06,65.68,66.54,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":972,"close":2562},"2024-10-21",68.1,68.35,67.14,{"symbol":5,"time":2564,"open":2565,"high":2541,"low":2566,"close":677},"2024-10-18",70.46,68.29,{"symbol":5,"time":2568,"open":2569,"high":2483,"low":902,"close":895},"2024-10-17",70.79,{"symbol":5,"time":2571,"open":876,"high":2572,"low":2573,"close":2574},"2024-10-16",71.21,68.91,69.03,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2473,"close":2579},"2024-10-15",72.71,74.18,69.32,{"symbol":5,"time":2581,"open":2418,"high":2582,"low":18,"close":2583},"2024-10-14",72.97,72.79,{"symbol":5,"time":2585,"open":2474,"high":651,"low":2478,"close":2586},"2024-10-11",70.33,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2591,"close":2427},"2024-10-10",69.88,70.39,69.16,{"symbol":5,"time":2593,"open":2429,"high":2594,"low":867,"close":2418},"2024-10-09",71.19,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2599,"close":2600},"2024-10-08",70.84,71.14,69.46,70.53,{"symbol":5,"time":2602,"open":2532,"high":2542,"low":18,"close":653},"2024-10-07",{"symbol":5,"time":2604,"open":885,"high":2605,"low":2606,"close":2607},"2024-10-04",72.68,70.93,71.54,{"symbol":5,"time":2609,"open":2506,"high":44,"low":2511,"close":2586},"2024-10-03",{"symbol":5,"time":2611,"open":653,"high":111,"low":2590,"close":2612},"2024-10-02",71.51,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":662,"close":890},"2024-10-01",72.47,73.11,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":102},"2024-09-30",72.31,73.54,71.22,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-09-27",74.6,75.88,73.79,74.39,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2633},"2024-09-26",72.36,73.91,70.09,73.32,{"symbol":5,"time":2635,"open":2636,"high":2600,"low":2637,"close":2493},"2024-09-25",69.82,69.1,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2482,"close":2642},"2024-09-24",70.9,72.32,70.47,{"symbol":5,"time":2644,"open":21,"high":2645,"low":2511,"close":2646},"2024-09-23",70.78,69.74,{"symbol":5,"time":2648,"open":2649,"high":2650,"low":2651,"close":2652},"2024-09-20",71.04,71.44,68.39,69.57,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2657,"close":36},"2024-09-19",73.82,74.99,72.62,{"symbol":5,"time":2659,"open":2660,"high":2520,"low":2661,"close":2662},"2024-09-18",71.29,70.15,70.64,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2492},"2024-09-17",71.47,72.3,70.52,{"symbol":5,"time":2669,"open":2670,"high":44,"low":2671,"close":2672},"2024-09-16",70.8,69.15,70.37,{"symbol":5,"time":2674,"open":18,"high":2675,"low":875,"close":2676},"2024-09-13",72.17,71.72,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":2681,"close":2682},"2024-09-12",70.07,70.1,68.2,69.33,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2687,"close":2363},"2024-09-11",68.46,70.73,66.36,{"symbol":5,"time":2689,"open":2690,"high":2561,"low":2375,"close":2691},"2024-09-10",68.32,68.23,{"symbol":5,"time":2693,"open":902,"high":2694,"low":2695,"close":2696},"2024-09-09",70.24,68.59,69.39,{"symbol":5,"time":2698,"open":2699,"high":843,"low":2700,"close":2342},"2024-09-06",70.01,67.41,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2509},"2024-09-05",69.67,71.9,69.41,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2522,"close":2600},"2024-09-04",69.89,72.16,{"symbol":5,"time":2711,"open":2712,"high":2712,"low":2713,"close":2714},"2024-09-03",76.41,69.92,70.76,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":2720},"2024-08-30",78.12,78.47,76.66,77.87,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":2725,"close":2726},"2024-08-29",75.93,78.61,75.48,76.3,{"symbol":5,"time":2728,"open":135,"high":2729,"low":2730,"close":2731},"2024-08-28",76.18,73.71,74.63,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2736,"close":2526},"2024-08-27",74.34,76.68,73.09,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":74,"close":2741},"2024-08-26",76.22,76.25,74.82,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":30,"close":2746},"2024-08-23",74.67,76.45,76.36,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2616,"close":118},"2024-08-22",76.97,77,{"symbol":5,"time":2752,"open":149,"high":2753,"low":2754,"close":2735},"2024-08-21",77.94,75.89,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-08-20",76.78,77.08,75.21,75.82,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2765,"close":2766},"2024-08-19",75.64,77.77,75.01,77.72,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2741,"close":2771},"2024-08-16",75,76.48,75.84,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2527,"close":2625},"2024-08-15",73,76.62,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":884,"close":68},"2024-08-14",73.05,73.24,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2785},"2024-08-13",71.39,73.34,70.72,72.91,{"symbol":5,"time":2787,"open":2788,"high":85,"low":2789,"close":2672},"2024-08-12",71.32,69.61,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2713,"close":2483},"2024-08-09",70.97,71.89,{"symbol":5,"time":2795,"open":855,"high":2796,"low":2691,"close":2797},"2024-08-08",72.48,72.23,{"symbol":5,"time":2799,"open":2548,"high":2572,"low":2800,"close":2801},"2024-08-07",66.18,66.39,{"symbol":5,"time":2803,"open":2804,"high":2784,"low":2805,"close":2806},"2024-08-06",69.02,67.45,68.51,{"symbol":5,"time":2808,"open":2364,"high":2809,"low":2810,"close":2811},"2024-08-05",71.92,66.51,68.97,{"symbol":5,"time":2813,"open":2511,"high":2814,"low":2815,"close":2337},"2024-08-02",69.85,67.13,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":48,"close":2704},"2024-08-01",76.28,76.9,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-07-31",75.8,79.45,74.83,78.25,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":874,"close":2830},"2024-07-30",77.8,78.19,73.97,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2835,"close":2836},"2024-07-29",75.9,80.08,75.5,78.27,{"symbol":5,"time":2838,"open":2671,"high":2645,"low":2394,"close":57},"2024-07-26",{"symbol":5,"time":2840,"open":2841,"high":2784,"low":2842,"close":2843},"2024-07-25",67.84,66.78,67.54,{"symbol":5,"time":2845,"open":90,"high":2846,"low":2847,"close":669},"2024-07-24",73.69,69.95,{"symbol":5,"time":2849,"open":2769,"high":2850,"low":2527,"close":2851},"2024-07-23",75.39,73.39,{"symbol":5,"time":2853,"open":2854,"high":2855,"low":874,"close":2856},"2024-07-22",75.34,77.56,77.33,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":850,"close":658},"2024-07-19",75.03,75.37,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2865,"close":2866},"2024-07-18",76.29,77.95,74.96,75.43,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2871,"close":2872},"2024-07-17",77.32,78.01,75.28,75.46,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":51,"close":2877},"2024-07-16",76.65,78.76,78.74,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":2882,"close":2883},"2024-07-15",75.76,77.91,75.53,76.37,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2734,"close":2888},"2024-07-12",74.86,78.31,76.87,{"symbol":5,"time":2890,"open":2754,"high":2891,"low":2892,"close":2893},"2024-07-11",76.99,74.19,74.24,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2892,"close":2898},"2024-07-10",74.44,76.72,76.59,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2904},"2024-07-09",74.56,74.58,72.37,73.48,{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2909,"close":2765},"2024-07-08",73.12,75.15,73.04,{"symbol":5,"time":2911,"open":2497,"high":2744,"low":2912,"close":2913},"2024-07-05",72.77,73.38,{"symbol":5,"time":2915,"open":2520,"high":2624,"low":2916,"close":2605},"2024-07-03",72.35,{"symbol":5,"time":2918,"open":2680,"high":2919,"low":2680,"close":2920},"2024-07-02",72.96,72.92,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":861,"close":2474},"2024-07-01",68.96,69.87,{"symbol":5,"time":2926,"open":2927,"high":845,"low":2928,"close":2929},"2024-06-28",68.19,67.8,68.55,{"symbol":5,"time":2931,"open":2932,"high":2651,"low":2933,"close":2934},"2024-06-27",67.85,67.35,67.86,{"symbol":5,"time":2936,"open":2380,"high":2937,"low":2938,"close":2939},"2024-06-26",68.63,67.47,68.17,{"symbol":5,"time":2941,"open":24,"high":2942,"low":2943,"close":2841},"2024-06-25",68.54,66.76,{"symbol":5,"time":2945,"open":2681,"high":845,"low":2946,"close":861},"2024-06-24",67.48,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":680,"close":20},"2024-06-21",67.82,69.09,{"symbol":5,"time":2952,"open":2474,"high":846,"low":2953,"close":2954},"2024-06-20",67.18,67.63,{"symbol":5,"time":2956,"open":2506,"high":2957,"low":2958,"close":2686},"2024-06-18",71.45,70.36,{"symbol":5,"time":2960,"open":2793,"high":126,"low":845,"close":2686},"2024-06-17",{"symbol":5,"time":2962,"open":2783,"high":2963,"low":2964,"close":2965},"2024-06-14",73.96,71.5,71.97,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":2971},"2024-06-13",74.17,76.7,74,75.04,{"symbol":5,"time":2973,"open":2835,"high":2974,"low":2975,"close":2739},"2024-06-12",77.22,75.11,{"symbol":5,"time":2977,"open":2907,"high":2896,"low":2709,"close":647},"2024-06-11",{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2964,"close":2982},"2024-06-10",71.59,73.99,73.5,{"symbol":5,"time":2984,"open":2666,"high":111,"low":2572,"close":2619},"2024-06-07",{"symbol":5,"time":2986,"open":2578,"high":2987,"low":2666,"close":61},"2024-06-06",74.25,{"symbol":5,"time":2989,"open":61,"high":2624,"low":2990,"close":2991},"2024-06-05",71.86,74.54,{"symbol":5,"time":2993,"open":2778,"high":123,"low":2640,"close":2994},"2024-06-04",71.52,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":38,"close":2414},"2024-06-03",74.01,74.49,{"symbol":5,"time":3000,"open":3001,"high":39,"low":2662,"close":2909},"2024-05-31",71.85,{"symbol":5,"time":3003,"open":890,"high":2615,"low":2506,"close":879},"2024-05-30",{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3008,"close":2488},"2024-05-29",71.95,72.52,70.89,{"symbol":5,"time":3010,"open":654,"high":2854,"low":2413,"close":80},"2024-05-28",{"symbol":5,"time":3012,"open":3013,"high":3014,"low":3015,"close":111},"2024-05-24",72.46,73.23,71.82,{"symbol":5,"time":3017,"open":3018,"high":3019,"low":2660,"close":45},"2024-05-23",76.67,76.73,{"symbol":5,"time":3021,"open":2893,"high":3022,"low":2631,"close":2863},"2024-05-22",77.2,{"symbol":5,"time":3024,"open":2497,"high":36,"low":3025,"close":2527},"2024-05-21",72.15,{"symbol":5,"time":3027,"open":3028,"high":108,"low":3029,"close":3030},"2024-05-20",73.07,72.88,74.28,{"symbol":5,"time":3032,"open":2432,"high":3033,"low":3034,"close":3035},"2024-05-17",73.86,72.69,73.17,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":2920,"close":2774},"2024-05-16",74.46,74.65,{"symbol":5,"time":3041,"open":31,"high":3042,"low":3029,"close":3043},"2024-05-15",74.84,74.74,{"symbol":5,"time":3045,"open":3014,"high":84,"low":3046,"close":3047},"2024-05-14",72.64,72.99,{"symbol":5,"time":3049,"open":2660,"high":3050,"low":2488,"close":3051},"2024-05-13",73.06,72.33,{"symbol":5,"time":3053,"open":3054,"high":3054,"low":3055,"close":2565},"2024-05-10",71.78,69.93,{"symbol":5,"time":3057,"open":2408,"high":3058,"low":3059,"close":3060},"2024-05-09",71.84,70.29,71.26,{"symbol":5,"time":3062,"open":2493,"high":3063,"low":675,"close":3064},"2024-05-08",70.74,70.67,{"symbol":5,"time":3066,"open":2565,"high":3067,"low":3068,"close":2569},"2024-05-07",72.44,70.27,{"symbol":5,"time":3070,"open":3071,"high":2517,"low":3072,"close":2703},"2024-05-06",70.68,69.01,{"symbol":5,"time":3074,"open":45,"high":3075,"low":21,"close":2672},"2024-05-03",72.26,{"symbol":5,"time":3077,"open":868,"high":3078,"low":3079,"close":2699},"2024-05-02",70.85,68.06,{"symbol":5,"time":3081,"open":2484,"high":2809,"low":3082,"close":3072},"2024-05-01",68.76,{"symbol":5,"time":3084,"open":3085,"high":3086,"low":3087,"close":2516},"2024-04-30",70,72.75,69.94,{"symbol":5,"time":3089,"open":3090,"high":2650,"low":3091,"close":19},"2024-04-29",68,67.58,{"symbol":5,"time":3093,"open":3094,"high":2923,"low":3095,"close":3079},"2024-04-26",66.22,66.17,{"symbol":5,"time":3097,"open":3098,"high":834,"low":2453,"close":681},"2024-04-25",65.55,{"symbol":5,"time":3100,"open":3101,"high":2805,"low":2305,"close":3102},"2024-04-24",67.17,65.53,{"symbol":5,"time":3104,"open":1001,"high":968,"low":1605,"close":3105},"2024-04-23",61.68,{"symbol":5,"time":3107,"open":1016,"high":945,"low":981,"close":3108},"2024-04-22",60.65,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3113,"close":3114},"2024-04-19",61.15,62.51,60.26,60.71,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":3120},"2024-04-18",63.01,63.77,61.51,62.93,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3125,"close":2310},"2024-04-17",65.28,65.87,64.11,{"symbol":5,"time":3127,"open":2368,"high":2346,"low":3128,"close":3129},"2024-04-16",64.06,64.72,{"symbol":5,"time":3131,"open":2932,"high":2337,"low":3132,"close":3133},"2024-04-15",64.88,65.64,{"symbol":5,"time":3135,"open":3136,"high":845,"low":3137,"close":3138},"2024-04-12",69.19,66.57,66.64,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":2423},"2024-04-11",69.64,70.77,69.06,{"symbol":5,"time":3145,"open":3146,"high":875,"low":2651,"close":3146},"2024-04-10",69.23,{"symbol":5,"time":3148,"open":838,"high":3149,"low":3141,"close":3150},"2024-04-09",71.98,70.94,{"symbol":5,"time":3152,"open":3153,"high":2958,"low":3154,"close":897},"2024-04-08",69.31,68.58,{"symbol":5,"time":3156,"open":2637,"high":2703,"low":2389,"close":2579},"2024-04-05",{"symbol":5,"time":3158,"open":2782,"high":3159,"low":902,"close":2637},"2024-04-04",72.54,{"symbol":5,"time":3161,"open":3059,"high":2612,"low":2924,"close":2686},"2024-04-03",{"symbol":5,"time":3163,"open":3164,"high":3165,"low":2427,"close":3166},"2024-04-02",71.8,72,70.48,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":43,"close":3171},"2024-04-01",73.89,74.89,73.85,{"symbol":5,"time":3173,"open":2866,"high":3174,"low":2913,"close":95},"2024-03-28",76.08,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":2774,"close":3179},"2024-03-27",73.92,75.77,75.61,{"symbol":5,"time":3181,"open":2970,"high":3182,"low":3183,"close":3184},"2024-03-26",74.16,72.67,72.89,{"symbol":5,"time":3186,"open":3187,"high":105,"low":3188,"close":2620},"2024-03-25",72.2,72.12,{"symbol":5,"time":3190,"open":2769,"high":3191,"low":3033,"close":3192},"2024-03-22",75.74,74.68,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3197,"close":3198},"2024-03-21",76.83,77.41,75.17,75.78,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2024-03-20",73.64,76.05,73.08,75.57,{"symbol":5,"time":3206,"open":3207,"high":2901,"low":3208,"close":3209},"2024-03-19",73.16,72.85,74.04,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":2655},"2024-03-18",75.49,75.72,73.73,{"symbol":5,"time":3216,"open":2896,"high":2818,"low":2896,"close":3217},"2024-03-15",74.87,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2024-03-14",79.43,79.69,76.15,77.17,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3221,"close":3228},"2024-03-13",81.13,82.33,79.89,{"symbol":5,"time":3230,"open":3231,"high":178,"low":3232,"close":3233},"2024-03-12",82.3,80.29,82.59,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":3237},"2024-03-11",78.66,81.6,78.11,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3243,"close":3244},"2024-03-08",82.44,83.64,78.9,78.95,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":3247,"close":3249},"2024-03-07",77.83,85.16,82.96,{"symbol":5,"time":3251,"open":230,"high":3252,"low":3253,"close":3254},"2024-03-06",79.39,77.06,77.62,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3213,"close":2891},"2024-03-05",78.4,79.27,{"symbol":5,"time":3260,"open":3261,"high":3262,"low":3220,"close":3263},"2024-03-04",81.76,81.95,79.88,{"symbol":5,"time":3265,"open":3266,"high":3227,"low":3267,"close":3268},"2024-03-01",79.16,78.77,81.14,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":3273,"close":3274},"2024-02-29",77.61,79.08,77.04,78.92,{"symbol":5,"time":3276,"open":3277,"high":3278,"low":3279,"close":3280},"2024-02-28",75.96,77.21,75.56,76.47,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":2749,"close":2749},"2024-02-27",78.5,79.81,{"symbol":5,"time":3286,"open":2888,"high":2887,"low":2746,"close":3287},"2024-02-26",77.57,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":49,"close":49},"2024-02-23",78.1,78.38,{"symbol":5,"time":3293,"open":3294,"high":3294,"low":3295,"close":3296},"2024-02-22",79.59,77.45,78.36,{"symbol":5,"time":3298,"open":2883,"high":3299,"low":3300,"close":3254},"2024-02-21",77.71,76.12,{"symbol":5,"time":3302,"open":3303,"high":2864,"low":3304,"close":3305},"2024-02-20",77.42,76.23,77.47,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":2829,"close":3310},"2024-02-16",80.94,81.22,78.64,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":3315,"close":3316},"2024-02-15",82.23,82.6,80.45,80.62,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":3321,"close":224},"2024-02-14",79.91,81.82,79.21,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":3326,"close":3327},"2024-02-13",78,79.66,77.16,78.59,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":3332,"close":3333},"2024-02-12",81,83.43,80.68,80.92,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":3338,"close":3339},"2024-02-09",81.39,81.59,79.71,80.8,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3342,"close":3344},"2024-02-08",77.13,80.93,80.71,{"symbol":5,"time":3346,"open":3273,"high":3347,"low":3348,"close":149},"2024-02-07",77.48,75.09,{"symbol":5,"time":3350,"open":3351,"high":3352,"low":3353,"close":3354},"2024-02-06",77.03,77.37,74.9,76.32,{"symbol":5,"time":3356,"open":3357,"high":3358,"low":3359,"close":3360},"2024-02-05",75.6,78.75,75.44,77.59,{"symbol":5,"time":3362,"open":3363,"high":2598,"low":3364,"close":60},"2024-02-02",69.2,68.78,{"symbol":5,"time":3366,"open":3367,"high":3006,"low":3368,"close":3369},"2024-02-01",71.6,69.25,70.19,{"symbol":5,"time":3371,"open":3372,"high":3050,"low":2784,"close":3373},"2024-01-31",71.43,71.13,{"symbol":5,"time":3375,"open":2785,"high":3376,"low":2675,"close":3377},"2024-01-30",73.6,72.57,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3382,"close":3381},"2024-01-29",72.25,73.02,71.67,{"symbol":5,"time":3384,"open":844,"high":3376,"low":44,"close":3385},"2024-01-26",71.71,{"symbol":5,"time":3387,"open":3388,"high":3277,"low":2619,"close":3034},"2024-01-25",75.86,{"symbol":5,"time":3390,"open":3391,"high":3305,"low":2769,"close":2908},"2024-01-24",76.27,{"symbol":5,"time":3393,"open":3394,"high":3395,"low":3396,"close":3397},"2024-01-23",75.98,77.07,75.29,76.75,{"symbol":5,"time":3399,"open":137,"high":2775,"low":3400,"close":3401},"2024-01-22",74.36,75.19,{"symbol":5,"time":3403,"open":3404,"high":3405,"low":3406,"close":3407},"2024-01-19",74.2,74.48,72.6,73.87,{"symbol":5,"time":3409,"open":2997,"high":2901,"low":126,"close":114},"2024-01-18",{"symbol":5,"time":3411,"open":2641,"high":3412,"low":3413,"close":885},"2024-01-17",72.4,70.7,{"symbol":5,"time":3415,"open":117,"high":2824,"low":652,"close":3416},"2024-01-16",73.8,{"symbol":5,"time":3418,"open":3404,"high":72,"low":3419,"close":3420},"2024-01-12",73.25,73.47,{"symbol":5,"time":3422,"open":3423,"high":2833,"low":3424,"close":3425},"2024-01-11",75.59,72.94,74.43,{"symbol":5,"time":3427,"open":135,"high":3428,"low":3035,"close":3179},"2024-01-10",76.35,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":2880,"close":3351},"2024-01-09",76.6,77.89,{"symbol":5,"time":3434,"open":3435,"high":3436,"low":3437,"close":2753},"2024-01-08",76.34,78.72,76.17,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":3442,"close":3443},"2024-01-05",76.16,77.09,75.07,75.7,{"symbol":5,"time":3445,"open":3446,"high":3447,"low":108,"close":3448},"2024-01-04",75.85,77.99,76.2,{"symbol":5,"time":3450,"open":3451,"high":184,"low":2855,"close":3452},"2024-01-03",79.38,79.31,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3457,"close":3458},"2024-01-02",82.77,83.72,80.28,81.45,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3463,"close":3464},"2023-12-29",85.07,85.14,82.89,83.53,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3469,"close":3470},"2023-12-28",85,85.5,84.26,84.98,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":229,"close":3475},"2023-12-27",85.84,86.1,85.05,{"symbol":5,"time":3477,"open":166,"high":3478,"low":3479,"close":3480},"2023-12-26",85.98,84.15,85.47,{"symbol":5,"time":3482,"open":3483,"high":3484,"low":3485,"close":3486},"2023-12-22",83.9,84.47,82.99,84.01,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":162,"close":3491},"2023-12-21",83,84.05,83.65,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3226,"close":189},"2023-12-20",84,84.96,{"symbol":5,"time":3497,"open":3498,"high":3467,"low":3499,"close":3500},"2023-12-19",83.76,83.54,84.74,{"symbol":5,"time":3502,"open":3467,"high":3503,"low":3504,"close":3498},"2023-12-18",85.24,82.76,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":166,"close":3509},"2023-12-15",85.64,86.77,85.65,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":3514,"close":3515},"2023-12-14",82.5,86.46,82.46,86.21,{"symbol":5,"time":3517,"open":3518,"high":3519,"low":3520,"close":3521},"2023-12-13",78.96,81.62,77.86,81.06,{"symbol":5,"time":3523,"open":230,"high":3243,"low":3287,"close":3524},"2023-12-12",78.39,{"symbol":5,"time":3526,"open":2735,"high":3527,"low":2745,"close":3528},"2023-12-11",80.2,79.4,{"symbol":5,"time":3530,"open":3204,"high":3531,"low":3532,"close":51},"2023-12-08",77.25,75.52,{"symbol":5,"time":3534,"open":874,"high":3535,"low":891,"close":2771},"2023-12-07",76.31,{"symbol":5,"time":3537,"open":80,"high":37,"low":2497,"close":2521},"2023-12-06",{"symbol":5,"time":3539,"open":3046,"high":2785,"low":2957,"close":3540},"2023-12-05",72.28,{"symbol":5,"time":3542,"open":3543,"high":2968,"low":3544,"close":90},"2023-12-04",73.26,71.73,{"symbol":5,"time":3546,"open":2542,"high":2893,"low":3008,"close":2578},"2023-12-01",{"symbol":5,"time":3548,"open":2709,"high":2413,"low":876,"close":2428},"2023-11-30",{"symbol":5,"time":3550,"open":3551,"high":114,"low":3552,"close":3553},"2023-11-29",70.45,70.4,71.62,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":2691,"close":2637},"2023-11-28",68.72,69.44,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":3562,"close":3563},"2023-11-27",68.9,69.54,68.42,68.68,{"symbol":5,"time":3565,"open":2473,"high":3566,"low":3567,"close":2522},"2023-11-24",69.45,68.61,{"symbol":5,"time":3569,"open":3570,"high":2636,"low":3571,"close":3572},"2023-11-22",68.88,68.24,68.56,{"symbol":5,"time":3574,"open":18,"high":2485,"low":3575,"close":2651},"2023-11-21",68.15,{"symbol":5,"time":3577,"open":2489,"high":880,"low":2441,"close":3071},"2023-11-20",{"symbol":5,"time":3579,"open":3580,"high":2427,"low":675,"close":852},"2023-11-17",69.73,{"symbol":5,"time":3582,"open":3583,"high":3584,"low":2804,"close":2599},"2023-11-16",70.91,71.07,{"symbol":5,"time":3586,"open":2649,"high":3587,"low":3588,"close":3373},"2023-11-15",72.9,70.86,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3593,"close":2489},"2023-11-14",69.35,70.69,69.08,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":2460},"2023-11-13",66.37,66.82,65.75,{"symbol":5,"time":3600,"open":2346,"high":2841,"low":3601,"close":904},"2023-11-10",65.14,{"symbol":5,"time":3603,"open":2399,"high":3604,"low":3605,"close":733},"2023-11-09",66.5,64.03,{"symbol":5,"time":3607,"open":3608,"high":2468,"low":3609,"close":3610},"2023-11-08",66.77,65.46,66.25,{"symbol":5,"time":3612,"open":2399,"high":3613,"low":32,"close":2475},"2023-11-07",67.46,{"symbol":5,"time":3615,"open":671,"high":2923,"low":3616,"close":3617},"2023-11-06",65.42,66.23,{"symbol":5,"time":3619,"open":3620,"high":3570,"low":833,"close":3621},"2023-11-03",67.37,68.25,{"symbol":5,"time":3623,"open":908,"high":3624,"low":3625,"close":2341},"2023-11-02",67.34,64.28,{"symbol":5,"time":3627,"open":3628,"high":3629,"low":3630,"close":3631},"2023-11-01",62.5,64.86,61.47,64.84,{"symbol":5,"time":3633,"open":3634,"high":3635,"low":3636,"close":3637},"2023-10-31",64.18,65.03,61.72,62.64,{"symbol":5,"time":3639,"open":3640,"high":3641,"low":3642,"close":3643},"2023-10-30",73.29,73.59,64.99,65.34,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":178,"close":641},"2023-10-27",84.27,84.57,{"symbol":5,"time":3649,"open":3455,"high":3647,"low":3650,"close":3651},"2023-10-26",82.01,82.79,{"symbol":5,"time":3653,"open":3654,"high":3655,"low":3316,"close":3656},"2023-10-25",82.85,84.25,81.16,{"symbol":5,"time":3658,"open":3659,"high":3660,"low":236,"close":3661},"2023-10-24",84.09,85.78,85.09,{"symbol":5,"time":3663,"open":3664,"high":3665,"low":3666,"close":3667},"2023-10-23",84.07,85.32,82.9,83.61,{"symbol":5,"time":3669,"open":3670,"high":3671,"low":3672,"close":3673},"2023-10-20",87,87.7,83.85,84.83,{"symbol":5,"time":3675,"open":275,"high":299,"low":282,"close":3676},"2023-10-19",87.01,{"symbol":5,"time":3678,"open":275,"high":3679,"low":3680,"close":3681},"2023-10-18",90.6,88.63,89.59,{"symbol":5,"time":3683,"open":3684,"high":3685,"low":275,"close":3686},"2023-10-17",90.07,92.86,91.69,{"symbol":5,"time":3688,"open":3689,"high":3690,"low":3691,"close":3686},"2023-10-16",89.83,92.05,89.52,{"symbol":5,"time":3693,"open":3694,"high":3695,"low":3696,"close":3697},"2023-10-13",93.77,93.92,88.82,89.14,{"symbol":5,"time":3699,"open":3700,"high":3701,"low":3702,"close":3703},"2023-10-12",95.35,95.59,92.28,93.05,{"symbol":5,"time":3705,"open":3706,"high":3707,"low":3708,"close":3709},"2023-10-11",93.53,95.2,93.38,95.14,{"symbol":5,"time":3711,"open":3712,"high":3713,"low":3714,"close":3715},"2023-10-10",91.9,94.19,91.56,93.32,{"symbol":5,"time":3717,"open":3718,"high":3719,"low":3720,"close":3721},"2023-10-09",89.8,91.18,89.09,90.93,{"symbol":5,"time":3723,"open":3724,"high":3725,"low":3726,"close":3721},"2023-10-06",87.77,91.5,86.84,{"symbol":5,"time":3728,"open":3729,"high":3730,"low":3731,"close":3732},"2023-10-05",89.74,90.25,86.94,88.17,{"symbol":5,"time":3734,"open":3735,"high":3736,"low":3737,"close":270},"2023-10-04",87.5,90.71,87.31,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3742,"close":3743},"2023-10-03",92.04,92.83,88.35,89.76,{"symbol":5,"time":3745,"open":3746,"high":3747,"low":3740,"close":3748},"2023-10-02",93.95,95.64,93.37,{"symbol":5,"time":3750,"open":3751,"high":3752,"low":3753,"close":3754},"2023-09-29",95.5,95.67,92.76,92.95,{"symbol":5,"time":3756,"open":3757,"high":3747,"low":3758,"close":3759},"2023-09-28",92.14,91.43,94.05,{"symbol":5,"time":3761,"open":3762,"high":3763,"low":3764,"close":3690},"2023-09-27",91.3,92.77,90.21,{"symbol":5,"time":3766,"open":3767,"high":3768,"low":3769,"close":3770},"2023-09-26",93.42,93.71,89.28,90.15,{"symbol":5,"time":3772,"open":3773,"high":3774,"low":3775,"close":3776},"2023-09-25",92.98,95.07,92.52,94.46,{"symbol":5,"time":3778,"open":3779,"high":3780,"low":3781,"close":3782},"2023-09-22",92.16,94.7,91.95,93.81,{"symbol":5,"time":3784,"open":3785,"high":3786,"low":3787,"close":3721},"2023-09-21",91.77,92.37,90.83,[3789,3795,3800,3805,3810,3815,3820,3825,3830,3835,3840,3845,3850,3855,3859,3864,3869,3874,3879,3884,3889,3892,3897,3901,3906,3911,3916,3921,3926,3931,3936,3941,3946,3951,3956,3961,3966,3971,3976,3981,3986,3991,3996,4001,4006,4011,4016,4021,4026,4031,4036,4041,4046,4051,4055,4060,4064,4069,4074,4078,4082,4087,4092,4097,4102,4107,4112,4117,4122,4127,4132,4137,4141,4146,4151,4155,4160,4165,4169,4174,4179,4184,4189,4194,4199,4204,4208,4213,4218,4223,4227,4231,4236,4241,4245,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4309,4314,4319,4324,4329,4334,4339,4344,4349,4354,4359,4364,4369,4374,4379,4384,4389,4394,4399,4404,4409,4414,4419,4424,4429,4434,4439,4444,4449,4454,4459,4464,4469,4474,4479,4484,4489,4494,4499,4504,4509,4514,4519,4524,4528,4533,4538,4543,4548,4553,4558,4563,4567,4572,4576,4581,4586,4591,4596,4601,4606,4610,4613,4618,4623,4627,4631,4634,4638,4642,4647,4650,4655,4660,4665,4670,4674,4679,4684,4688,4692,4696,4701,4706,4711,4715,4720,4724,4729,4734,4739,4744,4749,4753,4758,4763,4768,4773,4778,4783,4788,4793,4797,4801,4806,4809,4814,4819,4824,4829,4833,4835,4839,4844,4849,4853,4858,4862,4867,4872,4877,4880,4885,4890,4895,4900,4903,4908,4913,4918,4922,4927,4931,4936,4940,4945,4950,4955,4960,4965,4970,4975,4979,4983,4987,4992,4997,5002,5007,5012,5017,5022,5027,5032,5036,5041,5046,5051,5056,5060],{"symbol":3790,"time":17,"open":3791,"high":3792,"low":3793,"close":3794},"SPY",761.31,762,757.97,761.69,{"symbol":3790,"time":23,"open":3796,"high":3797,"low":3798,"close":3799},763.15,763.57,759.96,762.6,{"symbol":3790,"time":29,"open":3801,"high":3802,"low":3803,"close":3804},759.5,761.67,749.6,754.05,{"symbol":3790,"time":35,"open":3806,"high":3807,"low":3808,"close":3809},760.12,760.35,756.15,757.39,{"symbol":3790,"time":41,"open":3811,"high":3812,"low":3813,"close":3814},759,763.52,757.93,760.88,{"symbol":3790,"time":47,"open":3816,"high":3817,"low":3818,"close":3819},764.72,766.38,763.6,764.29,{"symbol":3790,"time":53,"open":3821,"high":3822,"low":3823,"close":3824},758.03,760.11,756.64,757.83,{"symbol":3790,"time":59,"open":3826,"high":3827,"low":3828,"close":3829},764.08,764.47,760.94,762.4,{"symbol":3790,"time":64,"open":3831,"high":3832,"low":3833,"close":3834},769.07,769.7,765.14,765.96,{"symbol":3790,"time":70,"open":3836,"high":3837,"low":3838,"close":3839},772.01,772.87,769,770.19,{"symbol":3790,"time":76,"open":3841,"high":3842,"low":3843,"close":3844},767.9,774.03,767.45,773.17,{"symbol":3790,"time":82,"open":3846,"high":3847,"low":3848,"close":3849},762.45,766.43,761.73,765.16,{"symbol":3790,"time":88,"open":3851,"high":3852,"low":3853,"close":3854},762.01,764.67,759.48,761.78,{"symbol":3790,"time":94,"open":3856,"high":3857,"low":3816,"close":3858},767.33,768,767.05,{"symbol":3790,"time":99,"open":3860,"high":3861,"low":3862,"close":3863},771.76,775.3,768.31,769.35,{"symbol":3790,"time":104,"open":3865,"high":3866,"low":3867,"close":3868},768.5,772.36,767.16,771.1,{"symbol":3790,"time":110,"open":3870,"high":3871,"low":3872,"close":3873},764.73,767.35,763.93,766.08,{"symbol":3790,"time":116,"open":3875,"high":3876,"low":3877,"close":3878},766.16,766.78,763.05,765.91,{"symbol":3790,"time":122,"open":3880,"high":3881,"low":3882,"close":3883},764.78,765.22,762.08,763.47,{"symbol":3790,"time":128,"open":3885,"high":3886,"low":3887,"close":3888},766.05,767.85,764.17,765.72,{"symbol":3790,"time":134,"open":3834,"high":3890,"low":3891,"close":3799},768.15,762.04,{"symbol":3790,"time":140,"open":3893,"high":3894,"low":3895,"close":3896},770.36,772.47,768.1,769.06,{"symbol":3790,"time":146,"open":3898,"high":3899,"low":3900,"close":3843},768.7,769.5,766.92,{"symbol":3790,"time":152,"open":3902,"high":3903,"low":3904,"close":3905},776.18,776.78,772.51,772.67,{"symbol":3790,"time":158,"open":3907,"high":3908,"low":3909,"close":3910},778.54,778.8,775.43,776.34,{"symbol":3790,"time":164,"open":3912,"high":3913,"low":3914,"close":3915},774.87,779.37,774.11,777.88,{"symbol":3790,"time":170,"open":3917,"high":3918,"low":3919,"close":3920},774.71,774.9,771.28,772.49,{"symbol":3790,"time":176,"open":3922,"high":3923,"low":3924,"close":3925},774.53,774.61,769.2,770.56,{"symbol":3790,"time":182,"open":3927,"high":3928,"low":3929,"close":3930},772.6,775.05,771.62,773.03,{"symbol":3790,"time":186,"open":3932,"high":3933,"low":3934,"close":3935},771.02,773.92,769.61,773.26,{"symbol":3790,"time":191,"open":3937,"high":3938,"low":3939,"close":3940},770.21,771.82,767.46,768.56,{"symbol":3790,"time":197,"open":3942,"high":3943,"low":3944,"close":3945},775.85,776.85,769.51,769.79,{"symbol":3790,"time":203,"open":3947,"high":3948,"low":3949,"close":3950},760.63,773.41,760.52,771.33,{"symbol":3790,"time":209,"open":3952,"high":3953,"low":3954,"close":3955},749.44,758.58,748.8,757.67,{"symbol":3790,"time":215,"open":3957,"high":3958,"low":3959,"close":3960},744.68,748.9,737.68,747.03,{"symbol":3790,"time":221,"open":3962,"high":3963,"low":3964,"close":3965},736.05,742.45,734.59,741.69,{"symbol":3790,"time":227,"open":3967,"high":3968,"low":3969,"close":3970},739.97,742.68,729.1,729.46,{"symbol":3790,"time":233,"open":3972,"high":3973,"low":3974,"close":3975},739.19,742.79,735.98,740.86,{"symbol":3790,"time":238,"open":3977,"high":3978,"low":3979,"close":3980},744.91,745.53,735.87,739.09,{"symbol":3790,"time":244,"open":3982,"high":3983,"low":3984,"close":3985},738.51,743.72,737.29,738.93,{"symbol":3790,"time":250,"open":3987,"high":3988,"low":3989,"close":3990},739.37,742.56,735.21,738.18,{"symbol":3790,"time":256,"open":3992,"high":3993,"low":3994,"close":3995},746.62,750.02,746.37,747.41,{"symbol":3790,"time":262,"open":3997,"high":3998,"low":3999,"close":4000},746.29,749.04,744.18,748.28,{"symbol":3790,"time":268,"open":4002,"high":4003,"low":4004,"close":4005},747.06,748.73,741.51,742.09,{"symbol":3790,"time":273,"open":4007,"high":4008,"low":4009,"close":4010},742.08,747.29,740.8,743.29,{"symbol":3790,"time":279,"open":4012,"high":4013,"low":4014,"close":4015},752.76,754.57,747.88,750.72,{"symbol":3790,"time":285,"open":4017,"high":4018,"low":4019,"close":4020},754.24,755.58,750.2,754.81,{"symbol":3790,"time":291,"open":4022,"high":4023,"low":4024,"close":4025},750.91,753.34,748.66,751.83,{"symbol":3790,"time":297,"open":4027,"high":4028,"low":4029,"close":4030},752.47,753.91,748,749.17,{"symbol":3790,"time":302,"open":4032,"high":4033,"low":4034,"close":4035},752.05,755.42,748.1,754.95,{"symbol":3790,"time":308,"open":4037,"high":4038,"low":4039,"close":4040},747.35,751.97,745.59,751.71,{"symbol":3790,"time":314,"open":4042,"high":4043,"low":4044,"close":4045},743.16,746.15,739.51,745.4,{"symbol":3790,"time":320,"open":4047,"high":4048,"low":4049,"close":4050},750.22,750.96,745.21,747.71,{"symbol":3790,"time":326,"open":4052,"high":4053,"low":3995,"close":4054},748.74,752.41,751.28,{"symbol":3790,"time":332,"open":4056,"high":4057,"low":4058,"close":4059},747.4,751.31,740.03,744.78,{"symbol":3790,"time":338,"open":4061,"high":3952,"low":4062,"close":4063},745,742.38,745.76,{"symbol":3790,"time":344,"open":4065,"high":4066,"low":4067,"close":4068},741.29,748.02,740.89,746.77,{"symbol":3790,"time":350,"open":4070,"high":4071,"low":4072,"close":4073},736.53,741.56,732.09,741,{"symbol":3790,"time":356,"open":4075,"high":4070,"low":4076,"close":4077},728.95,716.58,728.99,{"symbol":3790,"time":362,"open":4079,"high":3987,"low":4080,"close":4081},738.91,729.6,734.3,{"symbol":3790,"time":368,"open":4083,"high":4084,"low":4085,"close":4086},735.17,739.95,730.84,733.24,{"symbol":3790,"time":374,"open":4088,"high":4089,"low":4090,"close":4091},733.81,739.63,732.3,733.58,{"symbol":3790,"time":380,"open":4093,"high":4094,"low":4095,"close":4096},747.7,750.18,743.13,744.39,{"symbol":3790,"time":386,"open":4098,"high":4099,"low":4100,"close":4101},747.76,748.23,743.86,746.74,{"symbol":3790,"time":392,"open":4103,"high":4104,"low":4105,"close":4106},751.29,752.15,739.22,740.96,{"symbol":3790,"time":398,"open":4108,"high":4109,"low":4110,"close":4111},754.55,755.44,749.88,750.33,{"symbol":3790,"time":404,"open":4113,"high":4114,"low":4115,"close":4116},751.85,756.68,751.76,754.83,{"symbol":3790,"time":410,"open":4118,"high":4119,"low":4120,"close":4121},740.71,744.44,735.03,741.75,{"symbol":3790,"time":416,"open":4123,"high":4124,"low":4125,"close":4126},728.76,740,724.41,737.76,{"symbol":3790,"time":421,"open":4128,"high":4129,"low":4130,"close":4131},733.39,738.38,725.33,725.43,{"symbol":3790,"time":427,"open":4133,"high":4134,"low":4135,"close":4136},743.63,746.9,722.59,737.05,{"symbol":3790,"time":433,"open":4138,"high":4139,"low":4140,"close":4105},743.36,745.34,738.19,{"symbol":3790,"time":439,"open":4142,"high":4143,"low":4144,"close":4145},752.31,752.82,735.53,737.55,{"symbol":3790,"time":445,"open":4147,"high":4148,"low":4149,"close":4150},752.1,758.31,751.47,757.09,{"symbol":3790,"time":451,"open":4152,"high":4153,"low":4154,"close":4017},758.15,758.8,753.57,{"symbol":3790,"time":457,"open":4156,"high":4157,"low":4158,"close":4159},757.03,760.4,756.75,759.57,{"symbol":3790,"time":462,"open":4161,"high":4162,"low":4163,"close":4164},755.36,760.28,754.69,758.54,{"symbol":3790,"time":468,"open":4166,"high":4167,"low":4163,"close":4168},755.9,758.08,756.48,{"symbol":3790,"time":474,"open":4170,"high":4171,"low":4172,"close":4173},750.25,755.15,749.23,754.6,{"symbol":3790,"time":480,"open":4175,"high":4176,"low":4177,"close":4178},750.88,751.38,748.22,750.46,{"symbol":3790,"time":486,"open":4180,"high":4181,"low":4182,"close":4183},750.01,752.13,748.37,750.59,{"symbol":3790,"time":492,"open":4185,"high":4186,"low":4187,"close":4188},746.24,748.94,744.48,745.64,{"symbol":3790,"time":497,"open":4190,"high":4191,"low":4192,"close":4193},738.64,744.87,737.03,742.72,{"symbol":3790,"time":503,"open":4195,"high":4196,"low":4197,"close":4198},735.71,741.87,733.89,741.25,{"symbol":3790,"time":509,"open":4200,"high":4201,"low":4202,"close":4203},734.78,737.65,731.53,733.73,{"symbol":3790,"time":515,"open":4205,"high":4206,"low":4128,"close":4207},739.83,741.42,738.65,{"symbol":3790,"time":521,"open":4209,"high":4210,"low":4211,"close":4212},741.79,743.46,737.96,739.17,{"symbol":3790,"time":527,"open":4214,"high":4215,"low":4216,"close":4217},743.65,749.53,743.56,748.17,{"symbol":3790,"time":533,"open":4219,"high":4220,"low":4221,"close":4222},738.47,743.91,735.47,742.31,{"symbol":3790,"time":539,"open":4224,"high":4225,"low":4226,"close":3990},736.89,738.84,731.83,{"symbol":3790,"time":545,"open":4228,"high":4229,"low":4228,"close":4230},736.45,740.79,739.3,{"symbol":3790,"time":551,"open":4232,"high":4233,"low":4234,"close":4235},734.93,738.08,734.57,737.62,{"symbol":3790,"time":557,"open":4237,"high":4238,"low":4239,"close":4240},735.05,736.13,729.75,731.58,{"symbol":3790,"time":563,"open":4242,"high":3964,"low":4243,"close":4244},728.16,727.82,733.83,{"symbol":3790,"time":569,"open":4246,"high":4247,"low":4248,"close":4249},721.77,725.04,721.49,723.77,{"symbol":3790,"time":575,"open":4251,"high":4252,"low":4253,"close":4254},720.07,722.12,714.99,718.01,{"symbol":3790,"time":580,"open":4256,"high":4257,"low":4258,"close":4259},721.25,724.87,720.47,720.65,{"symbol":3790,"time":586,"open":4261,"high":4262,"low":4263,"close":4264},714.63,719.79,710.45,718.66,{"symbol":3790,"time":592,"open":4266,"high":4267,"low":4268,"close":4269},711,712.2,708.37,711.58,{"symbol":3790,"time":598,"open":4271,"high":4272,"low":4273,"close":4274},711.82,712.88,709.25,711.69,{"symbol":3790,"time":604,"open":4276,"high":4277,"low":4278,"close":4279},713.17,715.63,712.3,715.17,{"symbol":3790,"time":610,"open":4281,"high":4282,"low":4283,"close":4284},710.75,714.47,709.01,713.94,{"symbol":3790,"time":616,"open":4286,"high":4287,"low":4288,"close":4289},709.5,712.36,702.28,708.45,{"symbol":3790,"time":622,"open":4291,"high":4292,"low":4293,"close":4294},709.15,711.45,708.22,711.21,{"symbol":3790,"time":627,"open":4296,"high":4297,"low":4298,"close":4299},710.28,711.28,702.64,704.08,{"symbol":3790,"time":633,"open":4301,"high":4302,"low":4303,"close":4304},708.78,709.91,706.14,708.72,{"symbol":3790,"time":639,"open":4303,"high":4306,"low":4307,"close":4308},712.39,705.76,710.14,{"symbol":3790,"time":644,"open":4310,"high":4311,"low":4312,"close":4313},701.06,702.78,698.53,701.66,{"symbol":3790,"time":650,"open":4315,"high":4316,"low":4317,"close":4318},695.26,700.28,694.2,699.94,{"symbol":3790,"time":656,"open":4320,"high":4321,"low":4322,"close":4323},687.69,694.58,687.66,694.46,{"symbol":3790,"time":661,"open":4325,"high":4326,"low":4327,"close":4328},677.41,686.3,676.58,686.1,{"symbol":3790,"time":667,"open":4330,"high":4331,"low":4332,"close":4333},681.32,682.03,678.45,679.46,{"symbol":3790,"time":673,"open":4335,"high":4336,"low":4337,"close":4338},674.84,681.16,673.77,679.91,{"symbol":3790,"time":679,"open":4340,"high":4341,"low":4342,"close":4343},676.39,677.08,671.46,676.01,{"symbol":3790,"time":684,"open":4345,"high":4346,"low":4347,"close":4348},656.65,659.61,651.06,659.22,{"symbol":3790,"time":690,"open":4350,"high":4351,"low":4352,"close":4353},655.86,659.72,655.52,658.93,{"symbol":3790,"time":696,"open":4355,"high":4356,"low":4357,"close":4358},646.42,658.2,645.11,655.83,{"symbol":3790,"time":702,"open":4360,"high":4361,"low":4362,"close":4363},653.9,658.52,653,655.24,{"symbol":3790,"time":708,"open":4365,"high":4366,"low":4367,"close":4368},638.94,651.54,637.98,650.34,{"symbol":3790,"time":714,"open":4370,"high":4371,"low":4372,"close":4373},640.11,640.37,629.28,631.97,{"symbol":3790,"time":720,"open":4375,"high":4376,"low":4377,"close":4378},642.5,642.66,633.11,634.09,{"symbol":3790,"time":725,"open":4380,"high":4381,"low":4382,"close":4383},652.06,654.85,644.82,645.09,{"symbol":3790,"time":731,"open":4385,"high":4386,"low":4387,"close":4388},658.67,660.89,654.24,656.82,{"symbol":3790,"time":737,"open":4390,"high":4391,"low":4392,"close":4393},651.32,657.03,649.88,653.18,{"symbol":3790,"time":742,"open":4395,"high":4396,"low":4397,"close":4398},658.07,662.62,653.94,655.38,{"symbol":3790,"time":748,"open":4400,"high":4401,"low":4402,"close":4403},656.51,656.69,644.72,648.57,{"symbol":3790,"time":753,"open":4405,"high":4406,"low":4407,"close":4408},656.97,662.98,655.17,659.8,{"symbol":3790,"time":759,"open":4410,"high":4411,"low":4412,"close":4413},668.36,669.72,661.19,661.43,{"symbol":3790,"time":765,"open":4415,"high":4416,"low":4417,"close":4418},672.39,674.44,669.7,670.79,{"symbol":3790,"time":771,"open":4420,"high":4421,"low":4422,"close":4423},668.38,672.07,667.12,669.03,{"symbol":3790,"time":777,"open":4425,"high":4426,"low":4427,"close":4428},669.27,672.34,661.36,662.29,{"symbol":3790,"time":783,"open":4430,"high":4431,"low":4432,"close":4433},671.16,671.65,665.87,666.06,{"symbol":3790,"time":789,"open":4435,"high":4436,"low":4437,"close":4438},677.58,680.08,673.34,676.33,{"symbol":3790,"time":795,"open":4440,"high":4441,"low":4442,"close":4443},677.72,683.36,674.76,677.18,{"symbol":3790,"time":800,"open":4445,"high":4446,"low":4447,"close":4448},666.39,679.92,662.39,678.27,{"symbol":3790,"time":806,"open":4450,"high":4451,"low":4452,"close":4453},673.41,676.11,669.76,672.38,{"symbol":3790,"time":812,"open":4455,"high":4456,"low":4457,"close":4458},682.08,685.53,675.61,681.31,{"symbol":3790,"time":816,"open":4460,"high":4461,"low":4462,"close":4463},681.63,687.09,679.62,685.13,{"symbol":3790,"time":822,"open":4465,"high":4466,"low":4467,"close":4468},675.06,682.61,669.66,680.33,{"symbol":3790,"time":827,"open":4470,"high":4471,"low":4472,"close":4473},678.7,688.62,678.02,686.38,{"symbol":3790,"time":832,"open":4475,"high":4476,"low":4477,"close":4478},683.09,686.86,681.64,685.99,{"symbol":3790,"time":837,"open":4480,"high":4481,"low":4482,"close":4483},693.28,693.3,684.35,689.3,{"symbol":3790,"time":842,"open":4485,"high":4486,"low":4487,"close":4488},690.18,693.68,690.1,693.15,{"symbol":3790,"time":848,"open":4490,"high":4491,"low":4492,"close":4493},681.9,688.35,680,687.35,{"symbol":3790,"time":854,"open":4495,"high":4496,"low":4497,"close":4498},687.83,690,680.37,682.39,{"symbol":3790,"time":860,"open":4500,"high":4501,"low":4502,"close":4503},682.32,690.06,681.73,689.43,{"symbol":3790,"time":866,"open":4505,"high":4506,"low":4507,"close":4508},683.84,686.18,681.55,684.48,{"symbol":3790,"time":872,"open":4510,"high":4511,"low":4512,"close":4513},684.02,689.15,682.83,686.29,{"symbol":3790,"time":878,"open":4515,"high":4516,"low":4517,"close":4518},680.14,684.94,675.78,682.85,{"symbol":3790,"time":883,"open":4520,"high":4521,"low":4522,"close":4523},681.69,686.28,677.52,681.75,{"symbol":3790,"time":889,"open":4525,"high":4526,"low":4497,"close":4527},694.24,695.35,681.27,{"symbol":3790,"time":894,"open":4529,"high":4530,"low":4531,"close":4532},696.39,697.14,689.18,691.96,{"symbol":3790,"time":900,"open":4534,"high":4535,"low":4536,"close":4537},694.95,696.54,691.66,692.12,{"symbol":3790,"time":906,"open":4539,"high":4540,"low":4541,"close":4542},689.42,695.87,688.34,693.95,{"symbol":3790,"time":911,"open":4544,"high":4545,"low":4546,"close":4547},681.46,692.31,680.85,690.62,{"symbol":3790,"time":917,"open":4549,"high":4550,"low":4551,"close":4552},680.94,683.69,675.79,677.62,{"symbol":3790,"time":921,"open":4554,"high":4555,"low":4556,"close":4557},690.35,691.45,681.76,686.19,{"symbol":3790,"time":926,"open":4559,"high":4560,"low":4561,"close":4562},696.21,696.96,684.03,689.53,{"symbol":3790,"time":931,"open":4564,"high":4565,"low":4539,"close":4566},689.58,696.93,695.41,{"symbol":3790,"time":937,"open":4568,"high":4569,"low":4570,"close":4571},691.79,694.21,687.12,691.97,{"symbol":3790,"time":942,"open":4529,"high":4573,"low":4574,"close":4575},697.06,684.83,694.04,{"symbol":3790,"time":947,"open":4577,"high":4578,"low":4579,"close":4580},697.05,697.84,693.94,695.42,{"symbol":3790,"time":953,"open":4582,"high":4583,"low":4584,"close":4585},694.18,696.53,693.57,695.49,{"symbol":3790,"time":959,"open":4587,"high":4588,"low":4589,"close":4590},690.49,694.13,689.92,692.73,{"symbol":3790,"time":964,"open":4592,"high":4593,"low":4594,"close":4595},688.15,690.96,687.16,689.23,{"symbol":3790,"time":970,"open":4597,"high":4598,"low":4599,"close":4600},689.85,691.13,686.92,688.98,{"symbol":3790,"time":975,"open":4602,"high":4603,"low":4604,"close":4605},679.65,688.74,678.13,685.4,{"symbol":3790,"time":980,"open":4607,"high":4608,"low":4609,"close":4435},681.49,684.77,676.57,{"symbol":3790,"time":986,"open":4611,"high":4612,"low":4487,"close":4536},693.66,694.25,{"symbol":3790,"time":991,"open":4614,"high":4615,"low":4616,"close":4617},694.57,695.45,691.25,692.24,{"symbol":3790,"time":997,"open":4619,"high":4620,"low":4621,"close":4622},691,691.72,686.04,690.36,{"symbol":3790,"time":1003,"open":4585,"high":4624,"low":4625,"close":4626},696.09,691.35,693.77,{"symbol":3790,"time":1009,"open":4628,"high":4624,"low":4629,"close":4630},690.68,690.63,695.16,{"symbol":3790,"time":1014,"open":4629,"high":4632,"low":4531,"close":4633},695.31,694.07,{"symbol":3790,"time":1018,"open":4635,"high":4547,"low":4636,"close":4637},688.82,687.49,689.51,{"symbol":3790,"time":1022,"open":4639,"high":4640,"low":4641,"close":4564},692.19,693.96,689.32,{"symbol":3790,"time":1026,"open":4643,"high":4644,"low":4645,"close":4646},687.93,692.32,687.78,691.81,{"symbol":3790,"time":1031,"open":4648,"high":4503,"low":4473,"close":4649},686.54,687.72,{"symbol":3790,"time":1036,"open":4651,"high":4652,"low":4653,"close":4654},685.71,686.87,679.82,683.17,{"symbol":3790,"time":1041,"open":4656,"high":4657,"low":4658,"close":4659},687.14,687.36,681.71,681.92,{"symbol":3790,"time":1047,"open":4661,"high":4662,"low":4663,"close":4664},687.45,688.56,686.58,687.01,{"symbol":3790,"time":1052,"open":4666,"high":4667,"low":4668,"close":4669},687.54,689.2,686.07,687.85,{"symbol":3790,"time":1057,"open":4671,"high":4536,"low":4672,"close":4673},690.64,689.27,690.31,{"symbol":3790,"time":1063,"open":4675,"high":4676,"low":4677,"close":4678},687.95,690.83,687.8,690.38,{"symbol":3790,"time":1069,"open":4680,"high":4681,"low":4682,"close":4683},683.92,688.2,683.87,687.96,{"symbol":3790,"time":1075,"open":4685,"high":4686,"low":4687,"close":4574},683.94,685.36,680.59,{"symbol":3790,"time":1080,"open":4689,"high":4690,"low":4691,"close":4687},676.59,681.09,676.47,{"symbol":3790,"time":1086,"open":4693,"high":4694,"low":4695,"close":4691},677.6,680.74,674.9,{"symbol":3790,"time":1091,"open":4697,"high":4698,"low":4699,"close":4700},679.89,680.44,671.2,671.4,{"symbol":3790,"time":1097,"open":4702,"high":4703,"low":4704,"close":4705},679.23,681.08,674.98,678.87,{"symbol":3790,"time":1102,"open":4707,"high":4708,"low":4709,"close":4710},685.74,685.76,679.25,680.73,{"symbol":3790,"time":1107,"open":4712,"high":4713,"low":4714,"close":4556},688.17,688.88,679.17,{"symbol":3790,"time":1112,"open":4716,"high":4717,"low":4718,"close":4719},685.14,689.25,682.17,689.17,{"symbol":3790,"time":1117,"open":4721,"high":4722,"low":4458,"close":4723},682.56,688.97,687.57,{"symbol":3790,"time":1123,"open":4725,"high":4726,"low":4727,"close":4728},683.15,685.39,682.59,683.04,{"symbol":3790,"time":1128,"open":4730,"high":4731,"low":4732,"close":4733},686.59,686.64,681.57,683.63,{"symbol":3790,"time":1132,"open":4735,"high":4736,"low":4737,"close":4738},685.47,688.39,684.58,685.69,{"symbol":3790,"time":1136,"open":4740,"high":4741,"low":4742,"close":4743},685.3,685.37,681.34,684.39,{"symbol":3790,"time":1141,"open":4745,"high":4746,"low":4747,"close":4748},680.57,684.91,679.69,683.89,{"symbol":3790,"time":1146,"open":4659,"high":4750,"low":4751,"close":4752},683.82,679.33,681.53,{"symbol":3790,"time":1152,"open":4754,"high":4755,"low":4756,"close":4757},678.81,682.99,678.74,680.27,{"symbol":3790,"time":1158,"open":4759,"high":4760,"low":4761,"close":4762},680.86,683.67,680.5,683.39,{"symbol":3790,"time":1164,"open":4764,"high":4765,"low":4766,"close":4767},677.63,681.7,676.72,679.68,{"symbol":3790,"time":1170,"open":4769,"high":4770,"low":4771,"close":4772},668.63,676.21,664.48,675.02,{"symbol":3790,"time":1176,"open":4774,"high":4775,"low":4776,"close":4777},662.69,670.06,661.59,668.73,{"symbol":3790,"time":1182,"open":4779,"high":4780,"low":4781,"close":4782},655.05,664.55,650.85,659.03,{"symbol":3790,"time":1188,"open":4784,"high":4785,"low":4786,"close":4787},672.91,675.56,651.89,652.53,{"symbol":3790,"time":1194,"open":4789,"high":4790,"low":4791,"close":4792},660.78,667.34,658.75,662.63,{"symbol":3790,"time":1200,"open":4794,"high":4795,"low":4350,"close":4796},662.1,665.12,660.08,{"symbol":3790,"time":1206,"open":4417,"high":4798,"low":4799,"close":4800},673.71,662.17,665.67,{"symbol":3790,"time":1212,"open":4802,"high":4803,"low":4804,"close":4805},665.38,675.66,663.27,671.93,{"symbol":3790,"time":1218,"open":4761,"high":4759,"low":4807,"close":4808},670.52,672.04,{"symbol":3790,"time":1224,"open":4810,"high":4811,"low":4812,"close":4813},684.79,684.96,680.95,683.38,{"symbol":3790,"time":1230,"open":4815,"high":4816,"low":4817,"close":4818},679.95,683.57,678.73,683,{"symbol":3790,"time":1235,"open":4820,"high":4821,"low":4822,"close":4823},677.24,682.18,675.03,681.44,{"symbol":3790,"time":1241,"open":4825,"high":4826,"low":4827,"close":4828},667.91,671.08,661.21,670.97,{"symbol":3790,"time":1247,"open":4691,"high":4830,"low":4831,"close":4832},677.38,668.72,670.31,{"symbol":3790,"time":1253,"open":4704,"high":4759,"low":4834,"close":4435},674.17,{"symbol":3790,"time":1258,"open":4451,"high":4836,"low":4837,"close":4838},679.96,674.58,675.24,{"symbol":3790,"time":1264,"open":4840,"high":4841,"low":4842,"close":4843},685.67,685.8,679.94,683.34,{"symbol":3790,"time":1269,"open":4845,"high":4846,"low":4847,"close":4848},685.04,685.08,679.24,682.06,{"symbol":3790,"time":1274,"open":4850,"high":4851,"low":4852,"close":4852},683.9,685.94,679.83,{"symbol":3790,"time":1279,"open":4854,"high":4855,"low":4856,"close":4857},688.72,689.7,682.87,687.39,{"symbol":3790,"time":1285,"open":4859,"high":4860,"low":4574,"close":4861},687.05,688.91,687.06,{"symbol":3790,"time":1291,"open":4863,"high":4864,"low":4865,"close":4866},682.73,685.54,682.12,685.24,{"symbol":3790,"time":1297,"open":4868,"high":4869,"low":4870,"close":4871},676.46,678.47,675.65,677.25,{"symbol":3790,"time":1302,"open":4873,"high":4874,"low":4875,"close":4876},668.12,672.71,667.8,671.76,{"symbol":3790,"time":1308,"open":4878,"high":4878,"low":4879,"close":4875},672,663.3,{"symbol":3790,"time":1314,"open":4881,"high":4882,"low":4883,"close":4884},671.44,672.99,669.98,671.29,{"symbol":3790,"time":1319,"open":4886,"high":4887,"low":4888,"close":4889},667.32,672.21,667.27,671.3,{"symbol":3790,"time":1324,"open":4891,"high":4892,"low":4893,"close":4894},659.5,665.76,658.14,664.39,{"symbol":3790,"time":1330,"open":4896,"high":4897,"low":4898,"close":4899},666.82,668.71,657.11,660.64,{"symbol":3790,"time":1335,"open":4896,"high":4901,"low":4353,"close":4902},670.23,665.17,{"symbol":3790,"time":1340,"open":4904,"high":4905,"low":4906,"close":4907},657.17,665.83,653.17,662.23,{"symbol":3790,"time":1346,"open":4909,"high":4910,"low":4911,"close":4912},660.65,665.13,659.77,663.04,{"symbol":3790,"time":1352,"open":4914,"high":4915,"low":4916,"close":4917},672.13,673.95,652.84,653.02,{"symbol":3790,"time":1358,"open":4919,"high":4920,"low":4921,"close":4430},673.53,673.94,669.21,{"symbol":3790,"time":1364,"open":4923,"high":4924,"low":4925,"close":4926},670.25,673.21,669.42,673.11,{"symbol":3790,"time":1369,"open":4928,"high":4882,"low":4929,"close":4930},672.54,667.67,669.12,{"symbol":3790,"time":1372,"open":4932,"high":4933,"low":4934,"close":4935},671.62,672.51,669.46,671.61,{"symbol":3790,"time":1377,"open":4937,"high":4938,"low":4939,"close":4921},669.99,672.68,668.16,{"symbol":3790,"time":1382,"open":4941,"high":4942,"low":4943,"close":4944},670.45,670.57,666.78,669.22,{"symbol":3790,"time":1387,"open":4946,"high":4947,"low":4948,"close":4949},663.17,669.37,663.06,668.45,{"symbol":3790,"time":1393,"open":4951,"high":4952,"low":4953,"close":4954},662.93,666.65,661.61,666.18,{"symbol":3790,"time":1398,"open":4956,"high":4957,"low":4958,"close":4959},664.36,665.28,661.86,663.68,{"symbol":3790,"time":1404,"open":4961,"high":4962,"low":4963,"close":4964},659.51,662.37,657.88,661.82,{"symbol":3790,"time":1409,"open":4966,"high":4967,"low":4968,"close":4969},657.94,659.41,654.41,658.05,{"symbol":3790,"time":1414,"open":4971,"high":4972,"low":4973,"close":4974},664.51,664.61,659.67,661.1,{"symbol":3790,"time":1418,"open":4976,"high":4790,"low":4977,"close":4978},666.72,661.98,663.21,{"symbol":3790,"time":1422,"open":4980,"high":4981,"low":4799,"close":4982},662.2,667.29,666.84,{"symbol":3790,"time":1428,"open":4984,"high":4780,"low":4985,"close":4986},662.33,660.37,663.7,{"symbol":3790,"time":1431,"open":4988,"high":4989,"low":4990,"close":4991},661.89,664.89,660.27,662.26,{"symbol":3790,"time":1434,"open":4993,"high":4994,"low":4995,"close":4996},660.01,661.72,654.3,659.18,{"symbol":3790,"time":1439,"open":4998,"high":4999,"low":5000,"close":5001},661.47,661.78,659.21,660,{"symbol":3790,"time":1445,"open":5003,"high":5004,"low":5005,"close":5006},659.64,661.04,659.34,660.91,{"symbol":3790,"time":1450,"open":5008,"high":5009,"low":5010,"close":5011},657.6,659.11,656.9,657.41,{"symbol":3790,"time":1455,"open":5013,"high":5014,"low":5015,"close":5016},654.18,658.33,653.59,657.63,{"symbol":3790,"time":1461,"open":5018,"high":5019,"low":5020,"close":5021},653.62,654.55,650.63,652.21,{"symbol":3790,"time":1464,"open":5023,"high":5024,"low":5025,"close":5026},648.97,650.86,647.22,650.33,{"symbol":3790,"time":1468,"open":5028,"high":5029,"low":5030,"close":5031},648.62,649.84,647.23,648.83,{"symbol":3790,"time":1473,"open":5033,"high":5021,"low":5034,"close":5035},651.48,643.33,647.24,{"symbol":3790,"time":1476,"open":5037,"high":5038,"low":5039,"close":5040},644.42,649.15,643.51,649.12,{"symbol":3790,"time":1482,"open":5042,"high":5043,"low":5044,"close":5045},642.67,644.21,640.46,643.74,{"symbol":3790,"time":1486,"open":5047,"high":5048,"low":5049,"close":5050},637.5,640.49,634.92,640.27,{"symbol":3790,"time":1491,"open":5052,"high":5053,"low":5054,"close":5055},647.47,647.84,643.14,645.05,{"symbol":3790,"time":1495,"open":5035,"high":5057,"low":5058,"close":5059},649.48,645.34,648.92,{"symbol":3790,"time":1501,"open":5061,"high":5062,"low":5037,"close":5063},644.57,647.37,646.63,[5065,5071,5074,5077,5079,5081,5083,5085,5088,5091,5094,5096,5098,5100,5102,5104,5106,5108,5110,5112,5114,5116,5118,5120,5122,5124,5125,5127,5129,5130,5132,5134,5136,5137,5139,5141,5143,5145,5147,5149,5151,5153,5155,5157,5159,5161,5163,5165,5167,5169,5170,5172,5174,5176,5178,5180,5182,5184,5186,5188,5189,5191,5193,5195,5197,5199,5201,5202,5204,5206,5207,5208,5210,5212,5214],{"time":29,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5069,"datetime":5070},"False","True","BEARISH","ADX","2026-09-16 00:00:00",{"time":41,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5069,"datetime":5073},"BULLISH","2026-09-14 00:00:00",{"time":104,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5075,"datetime":5076},"MACD","2026-08-27 00:00:00",{"time":122,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5075,"datetime":5078},"2026-08-24 00:00:00",{"time":186,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5075,"datetime":5080},"2026-08-07 00:00:00",{"time":227,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5075,"datetime":5082},"2026-07-29 00:00:00",{"time":256,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5075,"datetime":5084},"2026-07-22 00:00:00",{"time":291,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5086,"datetime":5087},"RSI","2026-07-14 00:00:00",{"time":326,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5089,"datetime":5090},"MA","2026-07-06 00:00:00",{"time":356,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5092,"datetime":5093},"BollingerBands","2026-06-26 00:00:00",{"time":356,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5095,"datetime":5093},"CCI",{"time":404,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5069,"datetime":5097},"2026-06-15 00:00:00",{"time":439,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5075,"datetime":5099},"2026-06-05 00:00:00",{"time":457,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5075,"datetime":5101},"2026-06-02 00:00:00",{"time":462,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5075,"datetime":5103},"2026-06-01 00:00:00",{"time":486,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5075,"datetime":5105},"2026-05-26 00:00:00",{"time":509,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5075,"datetime":5107},"2026-05-19 00:00:00",{"time":533,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5075,"datetime":5109},"2026-05-13 00:00:00",{"time":539,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5075,"datetime":5111},"2026-05-12 00:00:00",{"time":627,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5069,"datetime":5113},"2026-04-21 00:00:00",{"time":639,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5089,"datetime":5115},"2026-04-17 00:00:00",{"time":656,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5086,"datetime":5117},"2026-04-14 00:00:00",{"time":679,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5092,"datetime":5119},"2026-04-08 00:00:00",{"time":696,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5069,"datetime":5121},"2026-04-02 00:00:00",{"time":702,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5069,"datetime":5123},"2026-04-01 00:00:00",{"time":702,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5095,"datetime":5123},{"time":708,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5075,"datetime":5126},"2026-03-31 00:00:00",{"time":714,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5069,"datetime":5128},"2026-03-30 00:00:00",{"time":714,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5075,"datetime":5128},{"time":731,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5069,"datetime":5131},"2026-03-25 00:00:00",{"time":737,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5075,"datetime":5133},"2026-03-24 00:00:00",{"time":759,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5089,"datetime":5135},"2026-03-18 00:00:00",{"time":759,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5086,"datetime":5135},{"time":812,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5092,"datetime":5138},"2026-03-05 00:00:00",{"time":816,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5095,"datetime":5140},"2026-03-04 00:00:00",{"time":822,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5069,"datetime":5142},"2026-03-03 00:00:00",{"time":842,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5075,"datetime":5144},"2026-02-25 00:00:00",{"time":906,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5075,"datetime":5146},"2026-02-09 00:00:00",{"time":911,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5095,"datetime":5148},"2026-02-06 00:00:00",{"time":926,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5095,"datetime":5150},"2026-02-03 00:00:00",{"time":931,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5069,"datetime":5152},"2026-02-02 00:00:00",{"time":937,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5069,"datetime":5154},"2026-01-30 00:00:00",{"time":942,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5075,"datetime":5156},"2026-01-29 00:00:00",{"time":947,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5075,"datetime":5158},"2026-01-28 00:00:00",{"time":959,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5075,"datetime":5160},"2026-01-26 00:00:00",{"time":975,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5075,"datetime":5162},"2026-01-21 00:00:00",{"time":980,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5075,"datetime":5164},"2026-01-20 00:00:00",{"time":1031,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5075,"datetime":5166},"2026-01-05 00:00:00",{"time":1036,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5069,"datetime":5168},"2026-01-02 00:00:00",{"time":1036,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5095,"datetime":5168},{"time":1041,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5095,"datetime":5171},"2025-12-31 00:00:00",{"time":1052,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5069,"datetime":5173},"2025-12-29 00:00:00",{"time":1063,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5075,"datetime":5175},"2025-12-24 00:00:00",{"time":1075,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5075,"datetime":5177},"2025-12-22 00:00:00",{"time":1080,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5075,"datetime":5179},"2025-12-19 00:00:00",{"time":1112,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5089,"datetime":5181},"2025-12-11 00:00:00",{"time":1136,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5086,"datetime":5183},"2025-12-04 00:00:00",{"time":1152,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5095,"datetime":5185},"2025-12-01 00:00:00",{"time":1164,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5069,"datetime":5187},"2025-11-26 00:00:00",{"time":1164,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5075,"datetime":5187},{"time":1200,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5089,"datetime":5190},"2025-11-18 00:00:00",{"time":1212,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5069,"datetime":5192},"2025-11-14 00:00:00",{"time":1258,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5095,"datetime":5194},"2025-11-04 00:00:00",{"time":1274,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5075,"datetime":5196},"2025-10-30 00:00:00",{"time":1308,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5069,"datetime":5198},"2025-10-22 00:00:00",{"time":1330,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5092,"datetime":5200},"2025-10-16 00:00:00",{"time":1330,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5095,"datetime":5200},{"time":1340,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5075,"datetime":5203},"2025-10-14 00:00:00",{"time":1352,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5095,"datetime":5205},"2025-10-10 00:00:00",{"time":1352,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5075,"datetime":5205},{"time":1352,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5089,"datetime":5205},{"time":1364,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5075,"datetime":5209},"2025-10-08 00:00:00",{"time":1369,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5075,"datetime":5211},"2025-10-07 00:00:00",{"time":1372,"symbol":5,"current_signal":5067,"signal_change":5067,"signal_type":5072,"trading_system":5075,"datetime":5213},"2025-10-06 00:00:00",{"time":1387,"symbol":5,"current_signal":5066,"signal_change":5067,"signal_type":5068,"trading_system":5075,"datetime":5215},"2025-10-01 00:00:00",[5217,5223,5228,5234,5239,5244,5250,5255,5260,5265,5270,5275,5280,5285,5290,5295,5300,5305,5310,5315,5320,5325,5330,5335,5340,5345,5350,5355,5360,5365,5370,5376,5381,5386,5391,5396,5401,5407,5413,5419,5424,5430,5436,5442,5448,5453,5459,5465,5471,5476,5482,5488,5494,5499,5505,5511,5516,5522,5528,5534,5540,5545,5551,5557,5562,5568,5574,5580,5586],{"symbol":5,"form":5218,"filingdate":789,"primarydocument":5219,"accessionnumber":5220,"filing_url":5221,"sec_url":5222},"8-K","ef20067528_8k.htm","0001140361-26-008936","https://www.sec.gov/Archives/edgar/data/1097864/000114036126008936/ef20067528_8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000114036126008936/0001140361-26-008936-index.htm",{"symbol":5,"form":5218,"filingdate":906,"primarydocument":5224,"accessionnumber":5225,"filing_url":5226,"sec_url":5227},"ef20065070_8k.htm","0001140361-26-004405","https://www.sec.gov/Archives/edgar/data/1097864/000114036126004405/ef20065070_8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000114036126004405/0001140361-26-004405-index.htm",{"symbol":5,"form":5229,"filingdate":906,"primarydocument":5230,"accessionnumber":5231,"filing_url":5232,"sec_url":5233},"10-K","on-20251231.htm","0001097864-26-000006","https://www.sec.gov/Archives/edgar/data/1097864/000109786426000006/on-20251231.htm","https://www.sec.gov/Archives/edgar/data/1097864/000109786426000006/0001097864-26-000006-index.htm",{"symbol":5,"form":5218,"filingdate":1206,"primarydocument":5235,"accessionnumber":5236,"filing_url":5237,"sec_url":5238},"ef20059530_8k.htm","0001140361-25-042498","https://www.sec.gov/Archives/edgar/data/1097864/000114036125042498/ef20059530_8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000114036125042498/0001140361-25-042498-index.htm",{"symbol":5,"form":5218,"filingdate":1253,"primarydocument":5240,"accessionnumber":5241,"filing_url":5242,"sec_url":5243},"ef20058222_8k.htm","0001140361-25-040434","https://www.sec.gov/Archives/edgar/data/1097864/000114036125040434/ef20058222_8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000114036125040434/0001140361-25-040434-index.htm",{"symbol":5,"form":5245,"filingdate":1264,"primarydocument":5246,"accessionnumber":5247,"filing_url":5248,"sec_url":5249},"10-Q","on-20251003.htm","0001097864-25-000019","https://www.sec.gov/Archives/edgar/data/1097864/000109786425000019/on-20251003.htm","https://www.sec.gov/Archives/edgar/data/1097864/000109786425000019/0001097864-25-000019-index.htm",{"symbol":5,"form":5218,"filingdate":1264,"primarydocument":5251,"accessionnumber":5252,"filing_url":5253,"sec_url":5254},"ef20058125_8k.htm","0001140361-25-040094","https://www.sec.gov/Archives/edgar/data/1097864/000114036125040094/ef20058125_8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000114036125040094/0001140361-25-040094-index.htm",{"symbol":5,"form":5218,"filingdate":1418,"primarydocument":5256,"accessionnumber":5257,"filing_url":5258,"sec_url":5259},"ef20055921_8k.htm","0001140361-25-035762","https://www.sec.gov/Archives/edgar/data/1097864/000114036125035762/ef20055921_8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000114036125035762/0001140361-25-035762-index.htm",{"symbol":5,"form":5245,"filingdate":1583,"primarydocument":5261,"accessionnumber":5262,"filing_url":5263,"sec_url":5264},"on-20250704.htm","0001097864-25-000013","https://www.sec.gov/Archives/edgar/data/1097864/000109786425000013/on-20250704.htm","https://www.sec.gov/Archives/edgar/data/1097864/000109786425000013/0001097864-25-000013-index.htm",{"symbol":5,"form":5218,"filingdate":1583,"primarydocument":5266,"accessionnumber":5267,"filing_url":5268,"sec_url":5269},"ef20053137_8k.htm","0001140361-25-028492","https://www.sec.gov/Archives/edgar/data/1097864/000114036125028492/ef20053137_8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000114036125028492/0001140361-25-028492-index.htm",{"symbol":5,"form":5218,"filingdate":1835,"primarydocument":5271,"accessionnumber":5272,"filing_url":5273,"sec_url":5274},"ef20049451_8k.htm","0001140361-25-019979","https://www.sec.gov/Archives/edgar/data/1097864/000114036125019979/ef20049451_8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000114036125019979/0001140361-25-019979-index.htm",{"symbol":5,"form":5245,"filingdate":1904,"primarydocument":5276,"accessionnumber":5277,"filing_url":5278,"sec_url":5279},"on-20250404.htm","0001628280-25-022042","https://www.sec.gov/Archives/edgar/data/1097864/000162828025022042/on-20250404.htm","https://www.sec.gov/Archives/edgar/data/1097864/000162828025022042/0001628280-25-022042-index.htm",{"symbol":5,"form":5218,"filingdate":1904,"primarydocument":5281,"accessionnumber":5282,"filing_url":5283,"sec_url":5284},"ef20048379_8k.htm","0001140361-25-017228","https://www.sec.gov/Archives/edgar/data/1097864/000114036125017228/ef20048379_8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000114036125017228/0001140361-25-017228-index.htm",{"symbol":5,"form":5218,"filingdate":2090,"primarydocument":5286,"accessionnumber":5287,"filing_url":5288,"sec_url":5289},"d922410d8k.htm","0001193125-25-056735","https://www.sec.gov/Archives/edgar/data/1097864/000119312525056735/d922410d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312525056735/0001193125-25-056735-index.htm",{"symbol":5,"form":5218,"filingdate":2129,"primarydocument":5291,"accessionnumber":5292,"filing_url":5293,"sec_url":5294},"d891589d8k.htm","0001193125-25-047728","https://www.sec.gov/Archives/edgar/data/1097864/000119312525047728/d891589d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312525047728/0001193125-25-047728-index.htm",{"symbol":5,"form":5218,"filingdate":2162,"primarydocument":5296,"accessionnumber":5297,"filing_url":5298,"sec_url":5299},"d928094d8k.htm","0001193125-25-035138","https://www.sec.gov/Archives/edgar/data/1097864/000119312525035138/d928094d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312525035138/0001193125-25-035138-index.htm",{"symbol":5,"form":5229,"filingdate":2205,"primarydocument":5301,"accessionnumber":5302,"filing_url":5303,"sec_url":5304},"on-20241231.htm","0001628280-25-004557","https://www.sec.gov/Archives/edgar/data/1097864/000162828025004557/on-20241231.htm","https://www.sec.gov/Archives/edgar/data/1097864/000162828025004557/0001628280-25-004557-index.htm",{"symbol":5,"form":5218,"filingdate":2205,"primarydocument":5306,"accessionnumber":5307,"filing_url":5308,"sec_url":5309},"d926041d8k.htm","0001193125-25-023201","https://www.sec.gov/Archives/edgar/data/1097864/000119312525023201/d926041d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312525023201/0001193125-25-023201-index.htm",{"symbol":5,"form":5218,"filingdate":2388,"primarydocument":5311,"accessionnumber":5312,"filing_url":5313,"sec_url":5314},"d904673d8k.htm","0001193125-24-273895","https://www.sec.gov/Archives/edgar/data/1097864/000119312524273895/d904673d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312524273895/0001193125-24-273895-index.htm",{"symbol":5,"form":5218,"filingdate":2535,"primarydocument":5316,"accessionnumber":5317,"filing_url":5318,"sec_url":5319},"d901571d8k.htm","0001193125-24-244677","https://www.sec.gov/Archives/edgar/data/1097864/000119312524244677/d901571d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312524244677/0001193125-24-244677-index.htm",{"symbol":5,"form":5245,"filingdate":2535,"primarydocument":5321,"accessionnumber":5322,"filing_url":5323,"sec_url":5324},"on-20240927.htm","0001628280-24-043880","https://www.sec.gov/Archives/edgar/data/1097864/000162828024043880/on-20240927.htm","https://www.sec.gov/Archives/edgar/data/1097864/000162828024043880/0001628280-24-043880-index.htm",{"symbol":5,"form":5218,"filingdate":2609,"primarydocument":5326,"accessionnumber":5327,"filing_url":5328,"sec_url":5329},"d899302d8k.htm","0001193125-24-232294","https://www.sec.gov/Archives/edgar/data/1097864/000119312524232294/d899302d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312524232294/0001193125-24-232294-index.htm",{"symbol":5,"form":5218,"filingdate":2832,"primarydocument":5331,"accessionnumber":5332,"filing_url":5333,"sec_url":5334},"d858048d8k.htm","0001193125-24-186735","https://www.sec.gov/Archives/edgar/data/1097864/000119312524186735/d858048d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312524186735/0001193125-24-186735-index.htm",{"symbol":5,"form":5245,"filingdate":2832,"primarydocument":5336,"accessionnumber":5337,"filing_url":5338,"sec_url":5339},"on-20240628.htm","0001628280-24-033229","https://www.sec.gov/Archives/edgar/data/1097864/000162828024033229/on-20240628.htm","https://www.sec.gov/Archives/edgar/data/1097864/000162828024033229/0001628280-24-033229-index.htm",{"symbol":5,"form":5218,"filingdate":2967,"primarydocument":5341,"accessionnumber":5342,"filing_url":5343,"sec_url":5344},"d781274d8k.htm","0001193125-24-160742","https://www.sec.gov/Archives/edgar/data/1097864/000119312524160742/d781274d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312524160742/0001193125-24-160742-index.htm",{"symbol":5,"form":5218,"filingdate":3021,"primarydocument":5346,"accessionnumber":5347,"filing_url":5348,"sec_url":5349},"d103644d8k.htm","0001193125-24-145010","https://www.sec.gov/Archives/edgar/data/1097864/000119312524145010/d103644d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312524145010/0001193125-24-145010-index.htm",{"symbol":5,"form":5245,"filingdate":3089,"primarydocument":5351,"accessionnumber":5352,"filing_url":5353,"sec_url":5354},"on-20240329.htm","0001628280-24-018814","https://www.sec.gov/Archives/edgar/data/1097864/000162828024018814/on-20240329.htm","https://www.sec.gov/Archives/edgar/data/1097864/000162828024018814/0001628280-24-018814-index.htm",{"symbol":5,"form":5218,"filingdate":3089,"primarydocument":5356,"accessionnumber":5357,"filing_url":5358,"sec_url":5359},"d806921d8k.htm","0001193125-24-120128","https://www.sec.gov/Archives/edgar/data/1097864/000119312524120128/d806921d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312524120128/0001193125-24-120128-index.htm",{"symbol":5,"form":5218,"filingdate":3163,"primarydocument":5361,"accessionnumber":5362,"filing_url":5363,"sec_url":5364},"d820295d8k.htm","0001193125-24-084805","https://www.sec.gov/Archives/edgar/data/1097864/000119312524084805/d820295d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312524084805/0001193125-24-084805-index.htm",{"symbol":5,"form":5218,"filingdate":3260,"primarydocument":5366,"accessionnumber":5367,"filing_url":5368,"sec_url":5369},"d798599d8k.htm","0001193125-24-057909","https://www.sec.gov/Archives/edgar/data/1097864/000119312524057909/d798599d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312524057909/0001193125-24-057909-index.htm",{"symbol":5,"form":5371,"filingdate":3286,"primarydocument":5372,"accessionnumber":5373,"filing_url":5374,"sec_url":5375},"8-K/A","d789042d8ka.htm","0001193125-24-046238","https://www.sec.gov/Archives/edgar/data/1097864/000119312524046238/d789042d8ka.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312524046238/0001193125-24-046238-index.htm",{"symbol":5,"form":5218,"filingdate":3350,"primarydocument":5377,"accessionnumber":5378,"filing_url":5379,"sec_url":5380},"d741138d8k.htm","0001193125-24-025335","https://www.sec.gov/Archives/edgar/data/1097864/000119312524025335/d741138d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312524025335/0001193125-24-025335-index.htm",{"symbol":5,"form":5229,"filingdate":3356,"primarydocument":5382,"accessionnumber":5383,"filing_url":5384,"sec_url":5385},"on-20231231.htm","0001628280-24-003201","https://www.sec.gov/Archives/edgar/data/1097864/000162828024003201/on-20231231.htm","https://www.sec.gov/Archives/edgar/data/1097864/000162828024003201/0001628280-24-003201-index.htm",{"symbol":5,"form":5218,"filingdate":3356,"primarydocument":5387,"accessionnumber":5388,"filing_url":5389,"sec_url":5390},"d610011d8k.htm","0001193125-24-023485","https://www.sec.gov/Archives/edgar/data/1097864/000119312524023485/d610011d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312524023485/0001193125-24-023485-index.htm",{"symbol":5,"form":5218,"filingdate":3639,"primarydocument":5392,"accessionnumber":5393,"filing_url":5394,"sec_url":5395},"d539978d8k.htm","0001193125-23-265690","https://www.sec.gov/Archives/edgar/data/1097864/000119312523265690/d539978d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312523265690/0001193125-23-265690-index.htm",{"symbol":5,"form":5245,"filingdate":3639,"primarydocument":5397,"accessionnumber":5398,"filing_url":5399,"sec_url":5400},"on-20230929.htm","0001628280-23-035450","https://www.sec.gov/Archives/edgar/data/1097864/000162828023035450/on-20230929.htm","https://www.sec.gov/Archives/edgar/data/1097864/000162828023035450/0001628280-23-035450-index.htm",{"symbol":5,"form":5218,"filingdate":5402,"primarydocument":5403,"accessionnumber":5404,"filing_url":5405,"sec_url":5406},"2023-09-14","d553822d8k.htm","0001193125-23-235313","https://www.sec.gov/Archives/edgar/data/1097864/000119312523235313/d553822d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312523235313/0001193125-23-235313-index.htm",{"symbol":5,"form":5218,"filingdate":5408,"primarydocument":5409,"accessionnumber":5410,"filing_url":5411,"sec_url":5412},"2023-08-23","d546325d8k.htm","0001193125-23-218538","https://www.sec.gov/Archives/edgar/data/1097864/000119312523218538/d546325d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312523218538/0001193125-23-218538-index.htm",{"symbol":5,"form":5245,"filingdate":5414,"primarydocument":5415,"accessionnumber":5416,"filing_url":5417,"sec_url":5418},"2023-07-31","on-20230630.htm","0001628280-23-026196","https://www.sec.gov/Archives/edgar/data/1097864/000162828023026196/on-20230630.htm","https://www.sec.gov/Archives/edgar/data/1097864/000162828023026196/0001628280-23-026196-index.htm",{"symbol":5,"form":5218,"filingdate":5414,"primarydocument":5420,"accessionnumber":5421,"filing_url":5422,"sec_url":5423},"d473828d8k.htm","0001193125-23-198583","https://www.sec.gov/Archives/edgar/data/1097864/000119312523198583/d473828d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312523198583/0001193125-23-198583-index.htm",{"symbol":5,"form":5218,"filingdate":5425,"primarydocument":5426,"accessionnumber":5427,"filing_url":5428,"sec_url":5429},"2023-06-26","d476071d8k.htm","0001193125-23-174498","https://www.sec.gov/Archives/edgar/data/1097864/000119312523174498/d476071d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312523174498/0001193125-23-174498-index.htm",{"symbol":5,"form":5218,"filingdate":5431,"primarydocument":5432,"accessionnumber":5433,"filing_url":5434,"sec_url":5435},"2023-05-19","d465568d8k.htm","0001193125-23-149423","https://www.sec.gov/Archives/edgar/data/1097864/000119312523149423/d465568d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312523149423/0001193125-23-149423-index.htm",{"symbol":5,"form":5218,"filingdate":5437,"primarydocument":5438,"accessionnumber":5439,"filing_url":5440,"sec_url":5441},"2023-05-16","d498213d8k.htm","0001193125-23-146159","https://www.sec.gov/Archives/edgar/data/1097864/000119312523146159/d498213d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312523146159/0001193125-23-146159-index.htm",{"symbol":5,"form":5245,"filingdate":5443,"primarydocument":5444,"accessionnumber":5445,"filing_url":5446,"sec_url":5447},"2023-05-01","on-20230331.htm","0001628280-23-014387","https://www.sec.gov/Archives/edgar/data/1097864/000162828023014387/on-20230331.htm","https://www.sec.gov/Archives/edgar/data/1097864/000162828023014387/0001628280-23-014387-index.htm",{"symbol":5,"form":5218,"filingdate":5443,"primarydocument":5449,"accessionnumber":5450,"filing_url":5451,"sec_url":5452},"d461890d8k.htm","0001193125-23-128806","https://www.sec.gov/Archives/edgar/data/1097864/000119312523128806/d461890d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312523128806/0001193125-23-128806-index.htm",{"symbol":5,"form":5218,"filingdate":5454,"primarydocument":5455,"accessionnumber":5456,"filing_url":5457,"sec_url":5458},"2023-04-25","d467029d8k.htm","0001193125-23-114372","https://www.sec.gov/Archives/edgar/data/1097864/000119312523114372/d467029d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312523114372/0001193125-23-114372-index.htm",{"symbol":5,"form":5218,"filingdate":5460,"primarydocument":5461,"accessionnumber":5462,"filing_url":5463,"sec_url":5464},"2023-03-06","d473518d8k.htm","0001193125-23-060724","https://www.sec.gov/Archives/edgar/data/1097864/000119312523060724/d473518d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312523060724/0001193125-23-060724-index.htm",{"symbol":5,"form":5218,"filingdate":5466,"primarydocument":5467,"accessionnumber":5468,"filing_url":5469,"sec_url":5470},"2023-03-02","d382064d8k.htm","0001193125-23-056593","https://www.sec.gov/Archives/edgar/data/1097864/000119312523056593/d382064d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312523056593/0001193125-23-056593-index.htm",{"symbol":5,"form":5371,"filingdate":5466,"primarydocument":5472,"accessionnumber":5473,"filing_url":5474,"sec_url":5475},"d453477d8ka.htm","0001193125-23-057348","https://www.sec.gov/Archives/edgar/data/1097864/000119312523057348/d453477d8ka.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312523057348/0001193125-23-057348-index.htm",{"symbol":5,"form":5218,"filingdate":5477,"primarydocument":5478,"accessionnumber":5479,"filing_url":5480,"sec_url":5481},"2023-02-24","d604761d8k.htm","0001193125-23-047586","https://www.sec.gov/Archives/edgar/data/1097864/000119312523047586/d604761d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312523047586/0001193125-23-047586-index.htm",{"symbol":5,"form":5218,"filingdate":5483,"primarydocument":5484,"accessionnumber":5485,"filing_url":5486,"sec_url":5487},"2023-02-23","d437629d8k.htm","0001193125-23-045012","https://www.sec.gov/Archives/edgar/data/1097864/000119312523045012/d437629d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312523045012/0001193125-23-045012-index.htm",{"symbol":5,"form":5229,"filingdate":5489,"primarydocument":5490,"accessionnumber":5491,"filing_url":5492,"sec_url":5493},"2023-02-06","on-20221231.htm","0001628280-23-002350","https://www.sec.gov/Archives/edgar/data/1097864/000162828023002350/on-20221231.htm","https://www.sec.gov/Archives/edgar/data/1097864/000162828023002350/0001628280-23-002350-index.htm",{"symbol":5,"form":5218,"filingdate":5489,"primarydocument":5495,"accessionnumber":5496,"filing_url":5497,"sec_url":5498},"d406586d8k.htm","0001193125-23-024908","https://www.sec.gov/Archives/edgar/data/1097864/000119312523024908/d406586d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312523024908/0001193125-23-024908-index.htm",{"symbol":5,"form":5218,"filingdate":5500,"primarydocument":5501,"accessionnumber":5502,"filing_url":5503,"sec_url":5504},"2023-01-03","d409285d8k.htm","0001193125-23-000262","https://www.sec.gov/Archives/edgar/data/1097864/000119312523000262/d409285d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312523000262/0001193125-23-000262-index.htm",{"symbol":5,"form":5218,"filingdate":5506,"primarydocument":5507,"accessionnumber":5508,"filing_url":5509,"sec_url":5510},"2022-10-31","d388878d8k.htm","0001193125-22-273174","https://www.sec.gov/Archives/edgar/data/1097864/000119312522273174/d388878d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312522273174/0001193125-22-273174-index.htm",{"symbol":5,"form":5245,"filingdate":5506,"primarydocument":5512,"accessionnumber":5513,"filing_url":5514,"sec_url":5515},"on-20220930.htm","0001628280-22-027363","https://www.sec.gov/Archives/edgar/data/1097864/000162828022027363/on-20220930.htm","https://www.sec.gov/Archives/edgar/data/1097864/000162828022027363/0001628280-22-027363-index.htm",{"symbol":5,"form":5218,"filingdate":5517,"primarydocument":5518,"accessionnumber":5519,"filing_url":5520,"sec_url":5521},"2022-09-19","d256278d8k.htm","0001193125-22-247127","https://www.sec.gov/Archives/edgar/data/1097864/000119312522247127/d256278d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312522247127/0001193125-22-247127-index.htm",{"symbol":5,"form":5218,"filingdate":5523,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"2022-08-25","d390073d8k.htm","0001193125-22-230021","https://www.sec.gov/Archives/edgar/data/1097864/000119312522230021/d390073d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312522230021/0001193125-22-230021-index.htm",{"symbol":5,"form":5218,"filingdate":5529,"primarydocument":5530,"accessionnumber":5531,"filing_url":5532,"sec_url":5533},"2022-08-11","d382489d8k.htm","0001193125-22-218388","https://www.sec.gov/Archives/edgar/data/1097864/000119312522218388/d382489d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312522218388/0001193125-22-218388-index.htm",{"symbol":5,"form":5218,"filingdate":5535,"primarydocument":5536,"accessionnumber":5537,"filing_url":5538,"sec_url":5539},"2022-08-01","d357844d8k.htm","0001193125-22-207793","https://www.sec.gov/Archives/edgar/data/1097864/000119312522207793/d357844d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312522207793/0001193125-22-207793-index.htm",{"symbol":5,"form":5245,"filingdate":5535,"primarydocument":5541,"accessionnumber":5542,"filing_url":5543,"sec_url":5544},"on-20220701.htm","0001628280-22-019900","https://www.sec.gov/Archives/edgar/data/1097864/000162828022019900/on-20220701.htm","https://www.sec.gov/Archives/edgar/data/1097864/000162828022019900/0001628280-22-019900-index.htm",{"symbol":5,"form":5218,"filingdate":5546,"primarydocument":5547,"accessionnumber":5548,"filing_url":5549,"sec_url":5550},"2022-06-02","d261791d8k.htm","0001193125-22-166231","https://www.sec.gov/Archives/edgar/data/1097864/000119312522166231/d261791d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312522166231/0001193125-22-166231-index.htm",{"symbol":5,"form":5245,"filingdate":5552,"primarydocument":5553,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"2022-05-02","on-20220401.htm","0001628280-22-011616","https://www.sec.gov/Archives/edgar/data/1097864/000162828022011616/on-20220401.htm","https://www.sec.gov/Archives/edgar/data/1097864/000162828022011616/0001628280-22-011616-index.htm",{"symbol":5,"form":5218,"filingdate":5552,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"d354712d8k.htm","0001193125-22-135409","https://www.sec.gov/Archives/edgar/data/1097864/000119312522135409/d354712d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312522135409/0001193125-22-135409-index.htm",{"symbol":5,"form":5229,"filingdate":5563,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"2022-02-14","on-20211231.htm","0001628280-22-002416","https://www.sec.gov/Archives/edgar/data/1097864/000162828022002416/on-20211231.htm","https://www.sec.gov/Archives/edgar/data/1097864/000162828022002416/0001628280-22-002416-index.htm",{"symbol":5,"form":5218,"filingdate":5569,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"2022-02-07","d309948d8k.htm","0001193125-22-029095","https://www.sec.gov/Archives/edgar/data/1097864/000119312522029095/d309948d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312522029095/0001193125-22-029095-index.htm",{"symbol":5,"form":5218,"filingdate":5575,"primarydocument":5576,"accessionnumber":5577,"filing_url":5578,"sec_url":5579},"2022-02-03","d261743d8k.htm","0001193125-22-027046","https://www.sec.gov/Archives/edgar/data/1097864/000119312522027046/d261743d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312522027046/0001193125-22-027046-index.htm",{"symbol":5,"form":5245,"filingdate":5581,"primarydocument":5582,"accessionnumber":5583,"filing_url":5584,"sec_url":5585},"2021-11-01","on-20211001.htm","0001628280-21-020929","https://www.sec.gov/Archives/edgar/data/1097864/000162828021020929/on-20211001.htm","https://www.sec.gov/Archives/edgar/data/1097864/000162828021020929/0001628280-21-020929-index.htm",{"symbol":5,"form":5218,"filingdate":5581,"primarydocument":5587,"accessionnumber":5588,"filing_url":5589,"sec_url":5590},"d246938d8k.htm","0001193125-21-314537","https://www.sec.gov/Archives/edgar/data/1097864/000119312521314537/d246938d8k.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312521314537/0001193125-21-314537-index.htm",[5592,5606,5621,5639,5650,5676,5688,5700,5713,5721,5732,5741,5750,5760,5779,5791,5801,5809,5816,5825,5833,5844,5864,5872,5879,5887,5896,5911,5922,5934,5946,5953,5960],{"symbol":5,"accessionnumber":5593,"filingdate":164,"sec_url":5594,"tags":5595,"headline":5598,"summary":5599,"sector":5600,"industry":5601,"date_processed":5602,"impact_score":5603,"exhibits":5604,"isLocked":5605},"0001140361-26-032594","https://www.sec.gov/Archives/edgar/data/1097864/000114036126032594/0001140361-26-032594-index.htm",{"events":5596},[5597],"M&A Transaction","Early Termination of HSR Waiting Period for ON Semiconductor and Synaptics Merger","ON Semiconductor Corporation announced that the Federal Trade Commission granted early termination of the waiting period under the Hart-Scott-Rodino Antitrust Improvements Act of 1976 for its proposed merger with Synaptics Incorporated. The merger, which was announced on June 25, 2026, is expected to close in mid-2027, subject to the satisfaction or waiver of the remaining closing conditions. The early termination is a significant milestone in the merger process.","Manufacturing","Semiconductors & Related Devices","2026-08-13 10:06:55","HIGH",[],false,{"symbol":5,"accessionnumber":5607,"filingdate":209,"sec_url":5608,"tags":5609,"headline":5612,"summary":5613,"sector":5600,"industry":5601,"date_processed":5614,"impact_score":5615,"exhibits":5616,"isLocked":5605},"0001140361-26-030989","https://www.sec.gov/Archives/edgar/data/1097864/000114036126030989/0001140361-26-030989-index.htm",{"events":5610},[5611],"General Statement","ON Semiconductor Announces Second Quarter 2026 Financial Results","ON Semiconductor Corporation announced its financial performance for the second quarter ended July 3, 2026, as detailed in the attached news release. The release provides insights into the company's operational and financial condition for the period. Specific financial details and performance metrics are expected to be disclosed in the attached Exhibit 99.1, which is not provided in the current filing.","2026-08-03 20:55:56","LOW",[5617],{"exhibit_number":5618,"htm_reference":5619,"full_url":5620},"EX-99","ef20079200_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1097864/000114036126030989/ef20079200_ex99-1.htm",{"symbol":5,"accessionnumber":5622,"filingdate":362,"sec_url":5623,"tags":5624,"headline":5627,"summary":5628,"sector":5600,"industry":5601,"date_processed":5629,"impact_score":5603,"exhibits":5630,"isLocked":5605},"0001140361-26-026395","https://www.sec.gov/Archives/edgar/data/1097864/000114036126026395/0001140361-26-026395-index.htm",{"events":5625},[5597,5626],"Strategic Partnership","onsemi to Acquire Synaptics in $7 Billion All-Stock Transaction","ON Semiconductor Corporation (onsemi) has entered into a definitive agreement to acquire Synaptics Incorporated in an all-stock transaction valued at approximately $7 billion. The transaction, which is expected to close in mid-2027, will see Synaptics stockholders receive 1.350 shares of onsemi common stock for each share of Synaptics common stock held. This strategic acquisition aims to accelerate onsemi's evolution into a leading provider of intelligent systems, expanding its capabilities from AI data centers into Physical AI. The combined entity is expected to address additional end markets and enhance its capabilities to become a provider of integrated, system-level solutions across Power, Sense, Connected Compute, and Control.","2026-06-25 20:55:56",[5631,5635],{"exhibit_number":5632,"htm_reference":5633,"full_url":5634},"EX-2.1","ef20076747_ex2-1.htm","https://www.sec.gov/Archives/edgar/data/1097864/000114036126026395/ef20076747_ex2-1.htm",{"exhibit_number":5636,"htm_reference":5637,"full_url":5638},"EX-99.1","ef20076747_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1097864/000114036126026395/ef20076747_ex99-1.htm",{"symbol":5,"accessionnumber":5640,"filingdate":515,"sec_url":5641,"tags":5642,"headline":5646,"summary":5647,"sector":5600,"industry":5601,"date_processed":5648,"impact_score":5603,"exhibits":5649,"isLocked":5605},"0001140361-26-021907","https://www.sec.gov/Archives/edgar/data/1097864/000114036126021907/0001140361-26-021907-index.htm",{"events":5643},[5644,5645,5611],"CEO Resignation","Board Member Appointed","ON Semiconductor Announces Departure of Group President and Annual Meeting Results","ON Semiconductor Corporation announced that Simon Keeton, the former Group President of its Power Solutions Group, stepped down from all officer positions effective March 9, 2026, with his last day of employment extended to September 30, 2026. The 2026 Annual Meeting of Stockholders was held on May 14, 2026, where seven directors were elected, the compensation of named executive officers was approved, PricewaterhouseCoopers LLP was ratified as the independent registered public accounting firm, and a stockholder proposal regarding simple majority voting was approved.","2026-05-18 20:32:40",[],{"symbol":5,"accessionnumber":5651,"filingdate":545,"sec_url":5652,"tags":5653,"headline":5659,"summary":5660,"sector":5600,"industry":5601,"date_processed":5661,"impact_score":5662,"exhibits":5663,"isLocked":5605},"0001140361-26-020642","https://www.sec.gov/Archives/edgar/data/1097864/000114036126020642/0001140361-26-020642-index.htm",{"events":5654},[5655,5656,5657,5658],"New Debt Issued","Convertible Note Offering","Securities Purchase Agreement","Financial Instrument Agreement","ON Semiconductor Completes $1.5 Billion Convertible Senior Notes Offering","ON Semiconductor Corporation has completed a private offering of $1.5 billion aggregate principal amount of its 0% Convertible Senior Notes due 2031. The Company received net proceeds of approximately $1.4729 billion after deducting initial purchasers' discounts and offering expenses. The net proceeds will be used to pay the cost of Convertible Note Hedges, repurchase shares of the Company's common stock, and for general corporate purposes including the repayment of outstanding indebtedness. The offering also involved convertible note hedge transactions and warrant transactions with certain initial purchasers and other financial institutions.","2026-05-12 10:03:42","MEDIUM",[5664,5668,5672],{"exhibit_number":5665,"htm_reference":5666,"full_url":5667},"EX-4.1","ef20072923_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1097864/000114036126020642/ef20072923_ex4-1.htm",{"exhibit_number":5669,"htm_reference":5670,"full_url":5671},"EX-10.1","ef20072923_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1097864/000114036126020642/ef20072923_ex10-1.htm",{"exhibit_number":5673,"htm_reference":5674,"full_url":5675},"EX-10.2","ef20072923_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1097864/000114036126020642/ef20072923_ex10-2.htm",{"symbol":5,"accessionnumber":5677,"filingdate":557,"sec_url":5678,"tags":5679,"headline":5681,"summary":5682,"sector":5600,"industry":5601,"date_processed":5683,"impact_score":5662,"exhibits":5684,"isLocked":5605},"0001140361-26-019416","https://www.sec.gov/Archives/edgar/data/1097864/000114036126019416/0001140361-26-019416-index.htm",{"events":5680},[5655,5611],"ON Semiconductor Announces Pricing of $1.3 Billion Convertible Senior Notes Offering","On May 6, 2026, ON Semiconductor Corporation announced the pricing of its private offering of $1.3 billion aggregate principal amount of 0% Convertible Senior Notes due 2031. The notes were offered at a premium of approximately 52.5% to the closing price of the company's common stock. ON Semiconductor intends to use the net proceeds from the offering, after deducting discounts and expenses, for general corporate purposes, including the repurchase of approximately 3.1 million shares of its common stock and the repayment of outstanding indebtedness. The offering is expected to close on May 11, 2026, subject to customary conditions.","2026-05-07 10:31:40",[5685],{"exhibit_number":5636,"htm_reference":5686,"full_url":5687},"ef20072662_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1097864/000114036126019416/ef20072662_ex99-1.htm",{"symbol":5,"accessionnumber":5689,"filingdate":563,"sec_url":5690,"tags":5691,"headline":5693,"summary":5694,"sector":5600,"industry":5601,"date_processed":5695,"impact_score":5662,"exhibits":5696,"isLocked":5605},"0001140361-26-019207","https://www.sec.gov/Archives/edgar/data/1097864/000114036126019207/0001140361-26-019207-index.htm",{"events":5692},[5655,5658],"ON Semiconductor Announces $1.3 Billion Convertible Notes Offering","ON Semiconductor Corporation announced on May 6, 2026, the commencement of a private offering of $1.3 billion aggregate principal amount of Convertible Senior Notes due 2031. The notes, exempt from Securities Act registration, will be offered to qualified institutional buyers. ON Semiconductor intends to use the net proceeds for convertible note hedge transactions, repurchase of up to $400 million of its common stock, and general corporate purposes, including debt repayment. The initial purchasers have an option to buy an additional $200 million of notes within 13 days of the initial offering. The notes will be senior unsecured obligations guaranteed by certain subsidiaries and are expected to pay interest semiannually. The conversion rate and other terms will be determined through negotiations with initial purchasers.","2026-05-06 11:32:46",[5697],{"exhibit_number":5636,"htm_reference":5698,"full_url":5699},"ef20066746_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1097864/000114036126019207/ef20066746_ex99-1.htm",{"symbol":5,"accessionnumber":5701,"filingdate":575,"sec_url":5702,"tags":5703,"headline":5706,"summary":5707,"sector":5600,"industry":5601,"date_processed":5708,"impact_score":5662,"exhibits":5709,"isLocked":5605},"0001140361-26-018868","https://www.sec.gov/Archives/edgar/data/1097864/000114036126018868/0001140361-26-018868-index.htm",{"events":5704},[5705,5611],"Earnings Beat","ON Semiconductor Reports Strong Q1 2026 Financial Results","ON Semiconductor Corporation announced its first quarter 2026 results, reporting revenue of $1,513.3 million, a GAAP operating loss of $53.4 million, and a non-GAAP operating margin of 19.1%. The company exceeded expectations with non-GAAP diluted earnings per share of $0.64, driven by strong performance in its AI data center business and operational improvements. The company also provided a positive outlook for the second quarter of 2026.","2026-05-04 20:11:43",[5710],{"exhibit_number":5636,"htm_reference":5711,"full_url":5712},"ef20072220_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1097864/000114036126018868/ef20072220_ex99-1.htm",{"symbol":5,"accessionnumber":5220,"filingdate":789,"sec_url":5222,"tags":5714,"headline":5717,"summary":5718,"sector":5600,"industry":5601,"date_processed":5719,"impact_score":5603,"exhibits":5720,"isLocked":5605},{"events":5715},[5716],"Key Executive Departure","ON Semiconductor Group President to Resign","ON Semiconductor Corporation announced that Simon Keeton, Group President of its Power Solutions Group, will resign from all employment positions effective June 30, 2026. Mr. Keeton, who joined the company in July 2007, will remain with the company until the end of June to ensure a smooth transition.","2026-03-11 10:06:40",[],{"symbol":5,"accessionnumber":5225,"filingdate":906,"sec_url":5227,"tags":5722,"headline":5725,"summary":5726,"sector":5600,"industry":5601,"date_processed":5727,"impact_score":5662,"exhibits":5728,"isLocked":5605},{"events":5723},[5611,5705,5724],"Share Repurchase Program Announced","ON Semiconductor reports Q4 and full-year 2025 financial results and provides Q1 2026 guidance","ON Semiconductor Corporation announced its financial performance for the fourth quarter and year ended December 31, 2025, with Q4 revenue of $1,530 million, GAAP diluted earnings per share of $0.45, and non-GAAP diluted earnings per share of $0.64. For the full year 2025, the company reported revenue of $5,995.4 million, GAAP net income of $121 million, and non-GAAP net income of $966.4 million. The company also provided Q1 2026 outlook, expecting revenue between $1,435 million and $1,535 million, with non-GAAP diluted earnings per share between $0.56 and $0.66. Additionally, ON Semiconductor announced a new share repurchase program of up to $6 billion over the next three years and introduced vertical gallium nitride power semiconductors. ","2026-02-09 21:22:44",[5729],{"exhibit_number":5636,"htm_reference":5730,"full_url":5731},"ef20065070_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1097864/000114036126004405/ef20065070_ex99-1.htm",{"symbol":5,"accessionnumber":5236,"filingdate":1206,"sec_url":5238,"tags":5733,"headline":5737,"summary":5738,"sector":5600,"industry":5601,"date_processed":5739,"impact_score":5662,"exhibits":5740,"isLocked":5605},{"2.06":5734},[5735,5736],"Asset Write-Down","Goodwill Impairment","ON Semiconductor Announces Material Non-Cash Impairment Charges","ON Semiconductor Corporation announced on November 13, 2025, the recognition of additional pre-tax non-cash impairment and accelerated depreciation charges between $200 million and $300 million. These charges relate to long-lived assets in its manufacturing facilities and are expected to reduce the Company's recurring depreciation expense by $10 million to $15 million in 2026. The Company does not anticipate these charges will result in material future cash expenditures.","2025-11-17 21:47:55",[],{"symbol":5,"accessionnumber":5241,"filingdate":1253,"sec_url":5243,"tags":5742,"headline":5746,"summary":5747,"sector":5600,"industry":5601,"date_processed":5748,"impact_score":5662,"exhibits":5749,"isLocked":5605},{"5.02":5743},[5744,5745],"Board Member Departure","New President Appointed","ON Semiconductor Announces Retirement of Board Chair","ON Semiconductor Corporation announced that Alan Campbell, Chair of the Board, has given notice of his intent to retire from the Board and its committees effective at the end of his current term, which expires immediately prior to the 2026 annual meeting of stockholders. The Board has appointed Thomas L. Deitrich to succeed Mr. Campbell as chair of the Board, pending renomination and reelection.","2025-11-05 13:06:46",[],{"symbol":5,"accessionnumber":5252,"filingdate":1264,"sec_url":5254,"tags":5751,"headline":5753,"summary":5754,"sector":5600,"industry":5601,"date_processed":5755,"impact_score":5662,"exhibits":5756,"isLocked":5605},{"2.02":5752},[5705,5611],"ON Semiconductor Q3 2025 Earnings Beat","ON Semiconductor Corporation announced third quarter 2025 results exceeding expectations. The company reported revenue of $1,550.9 million, GAAP gross margin of 37.9%, and GAAP diluted earnings per share of $0.63. Non-GAAP gross margin was 38.0% with non-GAAP diluted earnings per share matching GAAP at $0.63. Free cash flow was $372.4 million, indicating strong financial performance.","2025-11-03 13:06:45",[5757],{"exhibit_number":5636,"htm_reference":5758,"full_url":5759},"ef20058125_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1097864/000114036125040094/ef20058125_ex99-1.htm",{"symbol":5,"accessionnumber":5257,"filingdate":1418,"sec_url":5259,"tags":5761,"headline":5766,"summary":5767,"sector":5600,"industry":5601,"date_processed":5768,"impact_score":5662,"exhibits":5769,"isLocked":5605},{"1.01":5762,"7.01":5764},[5763],"New Major Contract",[5765],"Regulation FD Disclosure","ON Semiconductor to Acquire Vcore Power Technology from Aura Semiconductor","On September 23, 2025, ON Semiconductor Corporation's subsidiary, Semiconductor Components Industries, LLC, entered into a Master Framework Agreement with Aura Semiconductor entities to acquire their Vcore power technologies and associated intellectual property licenses for up to $144 million. The acquisition aims to strengthen onsemi's power management portfolio for AI data center applications. A press release was issued to disclose this material definitive agreement under Regulation FD. Financial statements and exhibits are also furnished as part of this 8-K report.","2025-09-23 10:29:43",[5770,5773,5776],{"exhibit_number":5669,"htm_reference":5771,"full_url":5772},"ef20055921_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1097864/000114036125035762/ef20055921_ex10-1.htm",{"exhibit_number":5673,"htm_reference":5774,"full_url":5775},"ef20055921_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1097864/000114036125035762/ef20055921_ex10-2.htm",{"exhibit_number":5636,"htm_reference":5777,"full_url":5778},"ef20055921_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1097864/000114036125035762/ef20055921_ex99-1.htm",{"symbol":5,"accessionnumber":5267,"filingdate":1583,"sec_url":5269,"tags":5780,"headline":5784,"summary":5785,"sector":5600,"industry":5601,"date_processed":5786,"impact_score":5615,"exhibits":5787,"isLocked":5605},{"2.02":5781,"9.01":5782},[5611],[5783],"Exhibits Furnished","ON Semiconductor Reports Second Quarter 2025 Results and Third Quarter Outlook","ON Semiconductor Corporation announced its financial performance for the second quarter of 2025, reporting a slight increase in revenue to $1,468.7 million and a non-GAAP gross margin of 37.6%. The company generated a non-GAAP operating margin of 17.3% and non-GAAP diluted earnings per share of $0.53. ON Semiconductor has returned over 100% of its free cash flow year-to-date through share repurchases. The company provided an outlook for the third quarter of 2025, projecting revenue between $1,465 million and $1,565 million and non-GAAP diluted earnings per share between $0.54 and $0.64.","2025-08-22 01:09:44",[5788],{"exhibit_number":5636,"htm_reference":5789,"full_url":5790},"ef20053137_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1097864/000114036125028492/ef20053137_ex99-1.htm",{"symbol":5,"accessionnumber":5272,"filingdate":1835,"sec_url":5274,"tags":5792,"headline":5797,"summary":5798,"sector":5600,"industry":5601,"date_processed":5799,"impact_score":5662,"exhibits":5800,"isLocked":5605},{"5.07":5793},[5794,5795,5796],"Director Elections Results","Say-on-Pay Approved","Say-on-Pay Failed","ON Semiconductor Corporation Annual Meeting Voting Results Announced","ON Semiconductor Corporation announced the voting results from its 2025 Annual Meeting of Stockholders held on May 15, 2025. All eight nominated directors were elected, the advisory resolution to approve executive compensation received significant support, and the ratification of PricewaterhouseCoopers LLP as the independent auditors was approved by a substantial majority.","2025-08-22 19:05:26",[],{"symbol":5,"accessionnumber":5282,"filingdate":1904,"sec_url":5284,"tags":5802,"headline":5805,"summary":5806,"sector":5600,"industry":5601,"date_processed":5807,"impact_score":5615,"exhibits":5808,"isLocked":5605},{"2.02":5803,"9.01":5804},[5611],[5783],"ON Semiconductor Reports First Quarter 2025 Financial Results","ON Semiconductor Corporation announced its financial performance for the first quarter ended April 4, 2025. The company reported a revenue of $1,445.7 million, with a GAAP gross margin of 20.3% and a non-GAAP gross margin of 40.0%. GAAP and non-GAAP operating margins were (39.7)% and 18.3%, respectively. GAAP and non-GAAP diluted earnings per share were $(1.15) and $0.55, respectively. The company also returned 66% of its free cash flow to stockholders through share repurchases. A detailed financial release is furnished as Exhibit 99.1.","2025-08-23 00:33:44",[],{"symbol":5,"accessionnumber":5287,"filingdate":2090,"sec_url":5289,"tags":5810,"headline":5812,"summary":5813,"sector":5600,"industry":5601,"date_processed":5814,"impact_score":5662,"exhibits":5815,"isLocked":5605},{"2.06":5811},[5735],"ON Semiconductor Announces $600M to $700M Impairment Charge for Restructuring","On March 17, 2025, ON Semiconductor Corporation announced a pre-tax non-cash impairment charge of between $600 million and $700 million for long-lived assets, primarily manufacturing equipment, due to its restructuring plan aimed at realigning manufacturing capacity with anticipated long-term needs. This action is expected to reduce depreciation expense by $30 million to $35 million in 2025. The impairment charge is non-cash and does not anticipate material future cash expenditures.","2025-08-23 19:47:04",[],{"symbol":5,"accessionnumber":5292,"filingdate":2129,"sec_url":5294,"tags":5817,"headline":5821,"summary":5822,"sector":5600,"industry":5601,"date_processed":5823,"impact_score":5662,"exhibits":5824,"isLocked":5605},{"8.01":5818,"9.01":5820},[5819],"Strategic Partnership Announced",[5783],"onsemi Proposes to Acquire Allegro MicroSystems for $35.10 Per Share in Cash","On March 5, 2025, ON Semiconductor Corporation (onsemi) issued a press release announcing a proposal to acquire all outstanding common stock of Allegro MicroSystems, Inc. (Allegro) for $35.10 per share in cash. The all-cash proposal represents a 57% premium to Allegro's unaffected closing share price on February 28, 2025. onsemi has made multiple attempts to engage Allegro in discussions regarding a potential transaction, starting with an initial $34.50 per share proposal on September 2, 2024. The decision to make the proposal public comes after no agreement was reached through private discussions. onsemi believes the combination will create a diversified leader in automotive, industrial, and AI data center applications. The press release is attached as Exhibit 99.1.","2025-08-23 21:45:18",[],{"symbol":5,"accessionnumber":5297,"filingdate":2162,"sec_url":5299,"tags":5826,"headline":5829,"summary":5830,"sector":5600,"industry":5601,"date_processed":5831,"impact_score":5603,"exhibits":5832,"isLocked":5605},{"2.05":5827},[5828],"Mass Layoff","ON Semiconductor Announces Major Restructuring Plan","On February 24, 2025, ON Semiconductor Corporation announced a company-wide restructuring plan that includes reducing its global workforce by approximately 2,400 employees. The company estimates employment-related charges between $50 million and $60 million, with the majority of these charges to be recorded in 2025. The restructuring is expected to generate savings of $105 million to $115 million on an annualized basis once completed.","2025-08-24 00:19:17",[],{"symbol":5,"accessionnumber":5307,"filingdate":2205,"sec_url":5309,"tags":5834,"headline":5837,"summary":5838,"sector":5600,"industry":5601,"date_processed":5839,"impact_score":5615,"exhibits":5840,"isLocked":5605},{"2.02":5835,"9.01":5836},[5611],[5783],"ON Semiconductor Reports Q4 and Full Year 2024 Results, Provides 2025 Guidance","ON Semiconductor Corporation reported its financial performance for the fourth quarter and year ended December 31, 2024, including revenue, GAAP and non-GAAP financial metrics, and provided guidance for the first quarter of 2025. The company also detailed share repurchases utilizing 54% of its 2024 free cash flow.","2025-11-13 23:55:26",[5841],{"exhibit_number":5636,"htm_reference":5842,"full_url":5843},"d926041dex991.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312525023201/d926041dex991.htm",{"symbol":5,"accessionnumber":5312,"filingdate":2388,"sec_url":5314,"tags":5845,"headline":5850,"summary":5851,"sector":5600,"industry":5601,"date_processed":5852,"impact_score":5662,"exhibits":5853,"isLocked":5605},{"1.01":5846,"7.01":5847,"9.01":5849},[5763,5657],[5765,5848],"Press Release Furnished",[5783],"ON Semiconductor to Acquire Qorvo's Silicon Carbide JFET Technology for $115M","ON Semiconductor Corporation announced on December 9, 2024, the acquisition of the Silicon Carbide Junction Field-Effect Transistor (SiC JFET) technology business from Qorvo for $115 million in cash. This acquisition is expected to expand the company's market opportunity by $1.3 billion within 5 years and enhance its power portfolio for AI data centers. The transaction is subject to customary closing conditions and is expected to be finalized in the first quarter of 2025. ON Semiconductor also issued a press release and posted an investor presentation on the same day to disclose the transaction under Regulation FD.","2025-11-25 23:36:05",[5854,5857,5861],{"exhibit_number":5636,"htm_reference":5855,"full_url":5856},"d904673dex991.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312524273895/d904673dex991.htm",{"exhibit_number":5858,"htm_reference":5859,"full_url":5860},"EX-99.2","d904673dex992.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312524273895/d904673dex992.htm",{"exhibit_number":5632,"htm_reference":5862,"full_url":5863},"d904673dex21.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312524273895/d904673dex21.htm",{"symbol":5,"accessionnumber":5317,"filingdate":2535,"sec_url":5319,"tags":5865,"headline":5868,"summary":5869,"sector":5600,"industry":5601,"date_processed":5870,"impact_score":5662,"exhibits":5871,"isLocked":5605},{"2.02":5866,"9.01":5867},[5705,5611],[5783],"ON Semiconductor Q3 2024 Earnings Beat","ON Semiconductor Corporation reported a strong third quarter for 2024, with revenues of $1,761.9 million, GAAP and non-GAAP gross margins of 45.4% and 45.5%, GAAP and non-GAAP operating margins of 25.3% and 28.2%, and GAAP and non-GAAP diluted earnings per share of $0.93 and $0.99. Free cash flow increased by 41% sequentially. The company expects Q4 2024 revenue between $1,710 million and $1,810 million, and GAAP and non-GAAP diluted EPS between $0.88 and $1.00 and $0.92 and $1.04, respectively.","2025-08-24 21:05:24",[],{"symbol":5,"accessionnumber":5327,"filingdate":2609,"sec_url":5329,"tags":5873,"headline":5875,"summary":5876,"sector":5600,"industry":5601,"date_processed":5877,"impact_score":5662,"exhibits":5878,"isLocked":5605},{"5.02":5874},[5744],"Atsushi Abe Resigns from ON Semiconductor Board","On October 1, 2024, Atsushi Abe, a long-standing member of the board of directors of ON Semiconductor Corporation, announced his resignation effective October 11, 2024. Abe cited no disagreements with the company as the reason for his departure, and the company expressed gratitude for his contributions over his thirteen years of service.","2025-08-24 00:51:18",[],{"symbol":5,"accessionnumber":5332,"filingdate":2832,"sec_url":5334,"tags":5880,"headline":5883,"summary":5884,"sector":5600,"industry":5601,"date_processed":5885,"impact_score":5615,"exhibits":5886,"isLocked":5605},{"2.02":5881,"9.01":5882},[5611],[5783],"ON Semiconductor Q2 2024 Financial Results","ON Semiconductor Corporation announced its financial results for the second quarter of 2024, reporting a decrease in revenue and earnings compared to the previous quarter and year. The company's non-GAAP diluted earnings per share was $0.96, and free cash flow increased by approximately $250 million over the last twelve months. The company also provided its outlook for the third quarter of 2024.","2025-08-23 16:12:12",[],{"symbol":5,"accessionnumber":5342,"filingdate":2967,"sec_url":5344,"tags":5888,"headline":5892,"summary":5893,"sector":5600,"industry":5601,"date_processed":5894,"impact_score":5603,"exhibits":5895,"isLocked":5605},{"8.01":5889},[5890,5891],"Corporate Update","Major Legal Settlement","ON Semiconductor Announces Major Workforce Reductions and Site Consolidations","On June 13, 2024, ON Semiconductor Corporation announced a plan to consolidate nine sites and reduce its global workforce by approximately 1,000 employees as part of its 'Fab Right' strategy. The company expects to incur employment-related charges between $65 million and $80 million over 2024 and 2025. The consolidation is expected to be completed during 2025, subject to local laws and regulations.","2025-08-23 00:45:22",[],{"symbol":5,"accessionnumber":5347,"filingdate":3021,"sec_url":5349,"tags":5897,"headline":5904,"summary":5905,"sector":5600,"industry":5601,"date_processed":5906,"impact_score":5662,"exhibits":5907,"isLocked":5605},{"5.02":5898,"5.07":5900,"9.01":5903},[5899],"Executive Compensation Detail",[5794,5901,5902],"Shareholder Rejection","Equity Plan Approved",[5783],"ON Semiconductor Announces Nonqualified Deferred Compensation Plan and Annual Meeting Results","ON Semiconductor Corporation announced the approval of a Nonqualified Deferred Compensation Plan for certain senior officers, effective July 1, 2024. The company also reported the results of its 2024 Annual Meeting of Stockholders, where all ten directors were re-elected, the advisory resolution to approve the compensation of named executive officers was approved, and the selection of PricewaterhouseCoopers LLP as the independent registered public accounting firm for the year ending December 31, 2024 was ratified.","2025-08-22 21:47:39",[5908],{"exhibit_number":5669,"htm_reference":5909,"full_url":5910},"d103644dex101.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312524145010/d103644dex101.htm",{"symbol":5,"accessionnumber":5357,"filingdate":3089,"sec_url":5359,"tags":5912,"headline":5915,"summary":5916,"sector":5600,"industry":5601,"date_processed":5917,"impact_score":5662,"exhibits":5918,"isLocked":5605},{"2.02":5913,"9.01":5914},[5705],[5783],"ON Semiconductor Q1 2024 Results Exceed Expectations","ON Semiconductor announced its financial performance for Q1 2024, with total revenue of $1.862 billion, a GAAP gross margin of 45.8%, and a GAAP diluted EPS of $1.04. The company reported a GAAP net income of $453.0 million. ON Semiconductor also highlighted that it returned approximately 100% of its free cash flow to shareholders over the last twelve months through stock repurchases. These results were announced via a news release dated April 29, 2024, which is furnished as Exhibit 99.1 to this 8-K.","2025-08-22 16:24:05",[5919],{"exhibit_number":5636,"htm_reference":5920,"full_url":5921},"d806921dex991.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312524120128/d806921dex991.htm",{"symbol":5,"accessionnumber":5362,"filingdate":3163,"sec_url":5364,"tags":5923,"headline":5927,"summary":5928,"sector":5600,"industry":5601,"date_processed":5929,"impact_score":5603,"exhibits":5930,"isLocked":5605},{"8.01":5924,"9.01":5926},[5925,5890],"Regulatory Investigation",[5783],"ON Semiconductor Advises Against Unsolicited Mini-Tender Offer by TRC Capital","ON Semiconductor Corporation (Nasdaq: ON) announced on April 2, 2024, that it has received an unsolicited 'mini-tender' offer from TRC Capital Investment Corporation to purchase up to 1.5 million shares of its common stock at $70.75 per share, which is below the current market price. The company advises stockholders not to tender their shares and to consult with their financial advisors. The offer is set to expire on April 19, 2024, but TRC Capital may extend it. ON Semiconductor is not affiliated with TRC Capital or the offer.","2025-08-22 09:53:59",[5931],{"exhibit_number":5636,"htm_reference":5932,"full_url":5933},"d820295dex991.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312524084805/d820295dex991.htm",{"symbol":5,"accessionnumber":5367,"filingdate":3260,"sec_url":5369,"tags":5935,"headline":5939,"summary":5940,"sector":5600,"industry":5601,"date_processed":5941,"impact_score":5615,"exhibits":5942,"isLocked":5605},{"5.02":5936,"9.01":5938},[5937],"Executive Employment Agreement",[5783],"ON Semiconductor Announces New Employment Agreement for Group President","ON Semiconductor Corporation has entered into a new Executive Vice President/Group President employment agreement with Simon Keeton, the Group President and General Manager of its Power Solutions Group. The agreement, which replaces his previous one dated January 1, 2019, includes provisions for an annual base salary of $600,000 and a target bonus of 100% of base salary. It also outlines severance pay and benefits in case of termination without cause or resignation for good reason, including specific provisions in the event of a change in control or in the case of death or disability. The agreement requires a general release and compliance with non-solicitation, non-competition, and confidentiality agreements. A copy of the New Agreement is filed as Exhibit 10.1 to this Form 8-K.","2025-08-22 06:24:30",[5943],{"exhibit_number":5669,"htm_reference":5944,"full_url":5945},"d798599dex101.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312524057909/d798599dex101.htm",{"symbol":5,"accessionnumber":5373,"filingdate":3286,"sec_url":5375,"tags":5947,"headline":5949,"summary":5950,"sector":5600,"industry":5601,"date_processed":5951,"impact_score":5662,"exhibits":5952,"isLocked":5605},{"5.02":5948},[5645],"Christina Lampe-Önnerud Appointed to ON Semiconductor's Audit Committee","ON Semiconductor Corporation announced on February 21, 2024, that Christina Lampe-Önnerud was appointed by the board of directors to serve as a member of its Audit Committee, effective from her role as a new non-employee director starting September 1, 2023.","2025-08-22 05:04:58",[],{"symbol":5,"accessionnumber":5378,"filingdate":3350,"sec_url":5380,"tags":5954,"headline":5956,"summary":5957,"sector":5600,"industry":5601,"date_processed":5958,"impact_score":5603,"exhibits":5959,"isLocked":5605},{"5.02":5955},[5716],"ON Semiconductor Announces Departure of Senior Vice President","ON Semiconductor Corporation announced on February 6, 2024, that Ross Jatou, Senior Vice President and General Manager of the Intelligent Sensing Group, has resigned from all positions effective on or about February 22, 2024. Jatou intends to pursue other employment opportunities, and his resignation is not due to any disagreements with the company.","2025-08-22 02:12:24",[],{"symbol":5,"accessionnumber":5388,"filingdate":3356,"sec_url":5390,"tags":5961,"headline":5964,"summary":5965,"sector":5600,"industry":5601,"date_processed":5966,"impact_score":5615,"exhibits":5967,"isLocked":5605},{"2.02":5962,"9.01":5963},[5611],[5783],"ON Semiconductor Reports 2023 Financial Results and Q1 2024 Outlook","On February 5, 2024, ON Semiconductor Corporation announced its financial results for Q4 and full-year 2023. The company reported Q4 revenue of $2,018.1 million and full-year 2023 revenue of $8,253.0 million, with GAAP and non-GAAP diluted EPS of $1.28 and $1.25, respectively. Full-year 2023 net income was $2,183.7 million. The company also provided its outlook for Q1 2024, projecting revenue between $1,800 and $1,900 million and GAAP diluted EPS between $0.94 and $1.06.","2025-08-22 02:01:06",[5968],{"exhibit_number":5636,"htm_reference":5969,"full_url":5970},"d610011dex991.htm","https://www.sec.gov/Archives/edgar/data/1097864/000119312524023485/d610011dex991.htm",null,1789889815533]