[{"data":1,"prerenderedAt":5911},["ShallowReactive",2],{"company-overview-QCOM":3},{"company_profile":4,"ohlc":24,"spy":3933,"trading_signals":5209,"company_actions":5331,"filings_8k":5645,"report_history":5910,"insider_summary":5910,"filings_summary":5910,"financials_summary":5910,"institutional_summary":5910,"seo_links":5910},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"QCOM","Qualcomm Inc.","NASDAQ","XNGS","Technology","Semiconductors",49000,"https://www.qualcomm.com","Qualcomm Inc. is a global leader in the semiconductor and telecommunications equipment industries, primarily renowned for its advancements in wireless technology. The company is pivotal in developing and commercializing digital communication technologies, including 3G, 4G, and the latest 5G standards. Qualcomm's portfolio includes Snapdragon processors and modems, which are integral to the performance and connectivity features of many modern smartphones and other smart devices. With a presence in mobile, automotive, and IoT sectors, Qualcomm's innovations have a profound impact on enhancing wireless communication capabilities and powering connected experiences around the world. Additionally, Qualcomm licenses its vast array of patents to numerous device manufacturers, playing a crucial role in the evolution and deployment of new telecommunications technologies. As such, Qualcomm Inc. holds a significant position in the global technology market, driving the infrastructure for cutting-edge connectivity solutions.","Common Stock","Mr. Cristiano Renno Amon","5775 Morehouse Drive","San Diego","92121-1714","CA","United States","858 587 1121","2025-03-08 00:00:00","True",[25,31,37,43,48,54,60,66,72,78,84,90,96,102,108,113,119,125,131,137,143,149,155,160,166,172,177,183,189,195,200,206,212,218,224,230,236,242,248,254,259,265,270,275,281,287,293,299,305,311,317,323,329,334,340,345,351,357,363,369,374,380,386,392,398,404,410,416,422,428,433,439,445,451,457,463,469,475,481,487,493,499,505,511,517,522,528,534,540,546,552,558,564,570,576,581,587,593,599,605,611,617,623,629,635,641,647,653,658,664,670,676,682,688,694,700,706,711,716,722,728,734,740,746,752,758,763,769,775,781,787,793,797,803,809,815,820,826,832,838,844,850,856,862,868,874,880,886,892,897,903,908,914,919,925,931,936,942,947,953,959,965,971,977,983,989,995,999,1005,1011,1015,1021,1026,1031,1037,1043,1049,1055,1061,1067,1073,1079,1084,1090,1095,1100,1106,1112,1118,1123,1126,1132,1138,1144,1149,1155,1160,1163,1168,1174,1180,1186,1192,1196,1201,1205,1209,1215,1221,1225,1231,1236,1241,1246,1249,1254,1260,1266,1270,1275,1281,1287,1292,1297,1303,1309,1315,1320,1325,1330,1333,1339,1344,1349,1355,1361,1367,1373,1379,1383,1389,1394,1399,1403,1408,1414,1419,1424,1429,1435,1441,1446,1451,1456,1462,1467,1473,1479,1484,1490,1494,1500,1505,1510,1516,1520,1525,1530,1535,1541,1545,1551,1557,1562,1568,1573,1578,1584,1589,1594,1600,1605,1611,1616,1622,1628,1634,1640,1645,1651,1655,1661,1667,1673,1679,1683,1689,1692,1697,1702,1707,1711,1716,1721,1725,1730,1736,1740,1743,1747,1752,1758,1764,1770,1776,1779,1785,1791,1797,1802,1808,1814,1820,1826,1831,1835,1840,1845,1850,1856,1862,1868,1874,1880,1886,1891,1896,1902,1907,1912,1918,1923,1929,1935,1940,1945,1951,1957,1962,1966,1972,1978,1983,1988,1993,1998,2004,2009,2014,2020,2026,2032,2037,2043,2049,2055,2059,2064,2068,2072,2078,2084,2090,2094,2098,2100,2106,2110,2116,2120,2124,2129,2135,2141,2145,2148,2150,2156,2161,2166,2170,2175,2180,2184,2188,2192,2198,2202,2208,2213,2219,2225,2230,2236,2242,2248,2254,2259,2263,2268,2273,2278,2283,2286,2290,2296,2302,2306,2312,2317,2321,2325,2330,2334,2338,2342,2346,2351,2356,2361,2365,2370,2375,2379,2384,2390,2396,2401,2405,2410,2415,2418,2422,2427,2431,2436,2438,2442,2446,2450,2454,2458,2462,2465,2470,2474,2477,2483,2488,2491,2496,2501,2505,2511,2517,2520,2526,2531,2535,2540,2545,2549,2554,2558,2564,2569,2573,2579,2584,2589,2592,2596,2601,2605,2610,2615,2620,2625,2629,2633,2638,2641,2646,2650,2654,2658,2664,2670,2675,2679,2683,2688,2692,2695,2699,2704,2710,2715,2719,2724,2728,2732,2735,2740,2744,2749,2754,2757,2761,2764,2768,2772,2775,2778,2782,2785,2790,2794,2798,2803,2808,2813,2816,2819,2823,2826,2832,2835,2841,2847,2853,2859,2865,2871,2877,2883,2889,2895,2901,2907,2913,2918,2924,2930,2936,2942,2948,2954,2959,2965,2971,2977,2983,2989,2994,3000,3006,3012,3018,3024,3029,3035,3040,3046,3050,3055,3060,3066,3071,3077,3083,3088,3094,3098,3104,3109,3115,3121,3126,3132,3138,3143,3146,3151,3154,3158,3163,3169,3172,3176,3179,3182,3186,3189,3194,3199,3203,3207,3211,3216,3219,3225,3230,3235,3240,3244,3250,3255,3259,3263,3267,3273,3278,3283,3287,3291,3295,3300,3303,3308,3312,3318,3323,3326,3330,3334,3338,3341,3345,3349,3354,3358,3363,3367,3370,3375,3380,3384,3390,3394,3397,3401,3406,3411,3415,3420,3426,3431,3437,3442,3446,3451,3455,3460,3463,3467,3471,3476,3480,3485,3491,3497,3503,3509,3515,3519,3524,3526,3532,3538,3542,3548,3554,3560,3566,3572,3577,3583,3588,3594,3600,3605,3609,3614,3620,3626,3630,3635,3641,3647,3652,3658,3664,3670,3675,3681,3685,3691,3697,3701,3707,3711,3716,3722,3728,3734,3740,3746,3751,3757,3762,3767,3773,3779,3785,3791,3797,3803,3809,3815,3820,3826,3832,3837,3843,3848,3854,3860,3866,3870,3876,3881,3887,3893,3899,3904,3909,3914,3918,3922,3927],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",191.61,192.12,175.97,177.72,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",190.35,191.91,187.76,188.71,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",189.17,191.28,183.37,184.84,{"symbol":5,"time":44,"open":45,"high":46,"low":45,"close":47},"2026-09-15",180.54,190.06,187.8,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",170.78,181.71,170.51,180.15,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",178.25,185.46,175.74,181.97,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",172.13,182.4,171,176.88,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",174.72,180.86,173.32,176.4,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",180.4,183.49,172.04,174.09,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",169.98,170.63,167.04,168.74,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",168.5,170.03,164.88,168.57,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",166.04,170.6,165.08,169.96,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",165.47,167.29,162.21,166.61,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",164.79,171.38,164.19,170.48,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":106},"2026-08-28",164.59,165.49,161.9,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",165.16,166.95,161.92,164.78,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",160.1,163.87,159.89,163.72,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",160.34,161.79,159.08,160.56,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",159.4,160.24,156.23,158.53,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",162.92,163.33,159.17,160.75,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",163.15,165.11,159.41,160.74,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-19",163.03,166.5,160.19,161.91,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":153},"2026-08-18",157.89,161.81,156.73,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-17",166.25,166.34,161.45,162.18,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",165.63,166.97,163.18,165.79,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":104},"2026-08-13",163.34,166.77,162.51,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-12",166.89,166.94,161.07,163.07,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-11",163.75,164.61,161.43,162.68,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-10",168.16,168.87,162.08,162.17,{"symbol":5,"time":196,"open":182,"high":197,"low":198,"close":199},"2026-08-07",167.99,162.3,167.86,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-06",155.42,162.6,155.22,160.39,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-05",161.3,162.8,157.1,157.53,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-08-04",156.98,163.48,155.31,162.67,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-08-03",146.2,151.68,142.89,151.57,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-31",152.96,153.73,146.15,147.61,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-30",146.55,154.16,146,151.6,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-29",162.58,164.56,155,155.68,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-28",164.9,167.92,162.16,162.88,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-27",169.77,171.19,165.29,170.04,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":169},"2026-07-24",169.69,171.1,165.77,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-23",171.18,173.95,168.31,171.11,{"symbol":5,"time":266,"open":267,"high":268,"low":93,"close":269},"2026-07-22",170.71,178.65,175.63,{"symbol":5,"time":271,"open":272,"high":272,"low":273,"close":274},"2026-07-21",175.49,170.14,173.5,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-20",175.55,176.25,169.9,170.32,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-17",166.64,172.39,164.77,171.78,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-07-16",173.08,173.96,168.99,170.61,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-07-15",180,180.71,174.76,177.98,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-07-14",189.33,189.99,177.45,178.1,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-13",185.06,188.16,181.81,183.98,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-10",187.51,190.19,185.72,189.16,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-09",192.47,196.09,187.44,191.11,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-08",180.52,187.12,180.51,186.56,{"symbol":5,"time":330,"open":331,"high":332,"low":331,"close":333},"2026-07-07",179,185.88,182.97,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":339},"2026-07-06",178.13,188.67,177.1,186.48,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":278},"2026-07-02",182.17,185.8,172.12,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-07-01",183.59,190.99,181.6,181.92,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-30",188.99,193.5,183.5,184.79,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-29",193.03,194.59,183.58,188.72,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-26",201.7,208.86,186.18,189.39,{"symbol":5,"time":370,"open":371,"high":371,"low":372,"close":373},"2026-06-25",219.43,199.82,204.9,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-24",202.57,202.97,191.02,197.41,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-23",207.34,209.18,198.44,204.13,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-22",222.93,233.44,215.5,221.9,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-18",220.71,229.42,214.73,226.11,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-17",219.04,221.32,212.68,212.97,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-16",225.83,231.19,213.8,214.07,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-15",219.77,226.46,216.28,220.81,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-12",201.85,215.01,200.1,211.72,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-06-11",190.92,203.84,190.75,202.96,{"symbol":5,"time":429,"open":430,"high":373,"low":431,"close":432},"2026-06-10",199.46,190.1,191.2,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-09",216.46,219.64,192.67,205.42,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-08",221.03,221.93,214.63,217.77,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-05",237.65,238.44,215,215.94,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-04",239.45,246.7,235.32,242.57,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-03",235.02,255.09,233.02,250.01,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-06-02",232,245.19,226.05,240.84,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-06-01",233.33,238.02,226.81,228.99,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-05-29",250.19,259.92,247.51,251.02,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-28",236,249.46,231.52,243.29,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-27",245.43,248.27,224.18,233.4,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-26",240.72,258,235.8,248.82,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-22",214.43,243,214.17,238.16,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-21",202.78,214.01,197.6,213.41,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-20",197,203.59,194,202.51,{"symbol":5,"time":518,"open":519,"high":520,"low":378,"close":521},"2026-05-19",196.86,201.5,195.61,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-18",206.77,210.8,193.58,203.64,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-15",201.65,207.4,199.16,201.49,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-14",208.51,209.53,199.66,200.08,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-13",216.63,219.49,207.15,213.17,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-05-12",229.84,230,202,210.31,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-05-11",232.01,247.9,231.2,237.53,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-05-08",213,228.05,208.63,219.09,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-05-07",190.67,223.66,187.64,202.55,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-05-06",195.18,197.5,188.22,192.57,{"symbol":5,"time":577,"open":578,"high":579,"low":104,"close":580},"2026-05-05",167.65,187.22,186.55,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-05-04",177.22,180.49,166.83,168.38,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-05-01",179.13,179.99,171.15,177.01,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-30",172.05,186.89,163.56,179.58,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-04-29",151.45,157.29,151,156,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":610},"2026-04-28",145.08,151.5,144,150,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-27",156.31,161,147.05,150.26,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-24",145.61,151.54,143.58,148.85,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-04-23",136,136.99,132.05,133.95,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-04-22",136.64,137.49,135.55,136.07,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-21",138.12,138.26,135.05,135.56,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-04-20",136.41,138.5,136.08,137.52,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-04-17",136.69,136.97,134.41,136.2,{"symbol":5,"time":654,"open":655,"high":656,"low":655,"close":657},"2026-04-16",131.79,135.7,134.47,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-15",133.44,134.34,132.28,133.05,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-14",132.2,132.94,131.05,132.84,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-04-13",128,131.31,126.46,131.24,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-10",128.8,130.61,127.85,128.06,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-09",127.26,128.59,126.8,127.75,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-08",128.65,128.89,125.62,127.51,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-04-07",125.07,125.41,121.99,124.07,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-04-06",126.56,127.43,123.71,125.73,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":686},"2026-04-02",125.23,127,124.01,{"symbol":5,"time":712,"open":672,"high":713,"low":714,"close":715},"2026-04-01",130.23,126.98,127.28,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-03-31",128.4,129.29,125.78,128.78,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-30",127.45,128.6,126.34,127.07,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-03-27",129.89,130.04,126.68,127.11,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-03-26",128.79,132.34,128.31,130.54,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":745},"2026-03-25",130.16,131.93,129.95,130.35,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":751},"2026-03-24",128.34,129.18,127.31,128.67,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-03-23",133.15,133.97,127.41,128.35,{"symbol":5,"time":759,"open":673,"high":760,"low":761,"close":762},"2026-03-20",132.75,129.78,129.9,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-03-19",129.14,132.68,128.9,131.28,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-18",130.73,132.74,129.93,130.47,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-03-17",133.52,134.05,131.18,131.59,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-16",131.07,131.87,128.94,129.39,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-13",131.15,133.42,129.22,129.82,{"symbol":5,"time":794,"open":795,"high":796,"low":679,"close":789},"2026-03-12",133.47,134.87,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-03-11",136.45,138.2,133.96,134.12,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-03-10",134.7,136.75,132.16,135.2,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-03-09",133.49,138.58,132.46,138.11,{"symbol":5,"time":816,"open":817,"high":818,"low":790,"close":819},"2026-03-06",134.17,137.18,135.69,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-03-05",137.59,139.66,135.8,137,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-03-04",138.22,139.89,137.42,139.51,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-03-03",138.27,139.2,136.3,138.13,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-03-02",137.83,142.01,136.89,141.03,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-27",142.86,143.91,141.35,142.36,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-26",145.92,146.94,144.52,145.59,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-25",145.6,146.03,144.02,145.82,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-24",142.56,146.37,142.06,144.78,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-23",141.97,144.06,139.64,140.41,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-20",140.31,144.07,140.1,142.88,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-19",141.88,142.32,139.9,141.27,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-18",143.5,144.48,140.72,143.24,{"symbol":5,"time":893,"open":894,"high":888,"low":895,"close":896},"2026-02-17",141,140.01,142.63,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2026-02-13",137.12,141.48,136.74,140.7,{"symbol":5,"time":904,"open":905,"high":906,"low":901,"close":907},"2026-02-12",140.86,141.5,138.47,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":913},"2026-02-11",140.03,142.39,139.11,141.04,{"symbol":5,"time":915,"open":916,"high":873,"low":917,"close":918},"2026-02-10",138.15,136.79,140.09,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-02-09",137.1,139.94,136.5,138.93,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-02-06",136.87,139.15,135.28,137.34,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":836},"2026-02-05",132.92,139.33,132.73,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-02-04",148.71,153.47,148.17,148.89,{"symbol":5,"time":943,"open":944,"high":944,"low":945,"close":946},"2026-02-03",150.72,144.3,147.18,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2026-02-02",150.97,153.64,150.82,152.62,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-30",149.96,153.07,149.83,151.59,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-29",153.09,153.23,149.73,152.22,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-28",152,154,150.4,152.7,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2026-01-27",156.33,156.74,152.66,153.04,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-01-26",154.8,156.2,154.3,154.52,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-23",157.04,157.98,154.85,155.82,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-22",158.47,159.43,156.81,157.8,{"symbol":5,"time":996,"open":973,"high":211,"low":997,"close":998},"2026-01-21",154.62,156.37,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-20",154.95,157.72,153.25,154.07,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-16",161.39,161.7,159.21,159.42,{"symbol":5,"time":1012,"open":1013,"high":152,"low":1014,"close":1007},"2026-01-15",166.45,161.03,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2026-01-14",163.69,164.74,162.35,164.54,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":252},"2026-01-13",166.98,168.35,164.97,{"symbol":5,"time":1027,"open":1028,"high":1028,"low":1029,"close":1030},"2026-01-12",175.88,169.24,169.27,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2026-01-09",178.12,179.44,174.8,177.78,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2026-01-08",178.8,184.31,176.2,181.87,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2026-01-07",182.39,184.07,177.11,180.19,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1054},"2026-01-06",177.21,184.45,176.62,182.45,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1060},"2026-01-05",175.46,178.85,174.01,176.31,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2026-01-02",173.8,174.68,172.2,172.98,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-12-31",173.61,173.78,171.01,171.05,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-12-30",174.06,174.4,173.34,173.65,{"symbol":5,"time":1080,"open":1059,"high":1081,"low":1082,"close":1083},"2025-12-29",175.19,172.79,173.43,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-12-26",175,175.5,174.35,174.81,{"symbol":5,"time":1091,"open":1092,"high":272,"low":1093,"close":1094},"2025-12-24",175.04,174.42,174.77,{"symbol":5,"time":1096,"open":1069,"high":1097,"low":1098,"close":1099},"2025-12-23",175.27,173.51,174.75,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-22",177.56,178.32,173.9,174.22,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-12-19",174.44,177.19,174.2,175.25,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-12-18",175.71,177.08,173.53,174.19,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":595,"close":1122},"2025-12-17",176.12,177.48,172.34,{"symbol":5,"time":1124,"open":1125,"high":1125,"low":1089,"close":1120},"2025-12-16",179.19,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},"2025-12-15",179.72,180.31,176.39,179.26,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-12-12",181.25,183.11,177.87,178.29,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-12-11",181.37,181.64,178.09,181.27,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1111,"close":1148},"2025-12-10",175.81,183.44,182.21,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-12-09",174.5,176.35,172.32,176,{"symbol":5,"time":1156,"open":1157,"high":1087,"low":1158,"close":1159},"2025-12-08",174.74,173.72,175.31,{"symbol":5,"time":1161,"open":1157,"high":1162,"low":1151,"close":1089},"2025-12-05",177.25,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1088},"2025-12-04",174.33,174.93,173.23,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-12-03",170.9,175.09,170.35,175.07,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-12-02",168.75,171.17,167.64,170.7,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-12-01",165.91,169.03,165.5,168.04,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-11-28",165.03,168.19,164.13,168.09,{"symbol":5,"time":1193,"open":1194,"high":162,"low":145,"close":1195},"2025-11-26",164.12,165.14,{"symbol":5,"time":1197,"open":1198,"high":1025,"low":1199,"close":1200},"2025-11-25",163.99,161.87,163.3,{"symbol":5,"time":1202,"open":1203,"high":180,"low":124,"close":1204},"2025-11-24",164.37,165.06,{"symbol":5,"time":1206,"open":142,"high":1207,"low":1208,"close":1200},"2025-11-21",165.27,159.1,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-20",167.13,168.88,158.85,159.59,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-19",164.69,167.51,164.11,166.11,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1007,"close":1204},"2025-11-18",164.89,166.79,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-11-17",172.8,174.84,165.17,166.75,{"symbol":5,"time":1232,"open":286,"high":1233,"low":1234,"close":1235},"2025-11-14",175.69,171.4,173.98,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1151},"2025-11-13",176.63,178.83,173.03,{"symbol":5,"time":1242,"open":1086,"high":1243,"low":1244,"close":1245},"2025-11-12",177.42,174.88,176.67,{"symbol":5,"time":1247,"open":64,"high":1248,"low":64,"close":1235},"2025-11-11",175.98,{"symbol":5,"time":1250,"open":1251,"high":1035,"low":1252,"close":1253},"2025-11-10",173.76,169.5,171.57,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-11-07",172.73,174.25,168.25,170.89,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-11-06",177.8,178.51,170.06,173.2,{"symbol":5,"time":1267,"open":297,"high":1268,"low":1269,"close":1128},"2025-11-05",183.43,174.32,{"symbol":5,"time":1271,"open":1121,"high":1272,"low":1273,"close":1274},"2025-11-04",179.34,172.29,172.84,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-11-03",182.95,183.45,179.09,180.72,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-10-31",178.52,182.15,176.83,180.9,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1109,"close":1291},"2025-10-30",178.68,179.88,177.26,{"symbol":5,"time":1293,"open":1294,"high":75,"low":1295,"close":1296},"2025-10-29",182,178.2,178.67,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-10-28",183.93,185.91,179.41,181.03,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-10-27",168.95,205.95,168.82,187.68,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-10-24",171.69,172.42,168.47,168.94,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":87},"2025-10-23",168.33,171.25,167.88,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1030},"2025-10-22",167.49,169.78,166.02,{"symbol":5,"time":1326,"open":1327,"high":1029,"low":1328,"close":1329},"2025-10-21",166.8,166.2,168.83,{"symbol":5,"time":1331,"open":174,"high":578,"low":1332,"close":82},"2025-10-20",162.06,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-10-17",162.86,163.79,161.67,163.45,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":100,"close":1343},"2025-10-16",164.49,165.19,164.08,{"symbol":5,"time":1345,"open":1346,"high":1346,"low":1347,"close":1348},"2025-10-15",164.24,160.31,162.97,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-10-14",159.3,164.27,159.26,161.74,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-10-13",155.95,162.39,155.78,161.78,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-10-10",164.82,165.09,153.35,153.59,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-10-09",167.37,167.61,163.23,165.66,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},"2025-10-08",166.24,168.55,163.89,167.77,{"symbol":5,"time":1380,"open":279,"high":1381,"low":1195,"close":1382},"2025-10-07",171.98,165.46,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-10-06",170.54,170.88,167.72,168.62,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":83,"close":1393},"2025-10-03",168.85,171.75,169.18,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1398,"close":1391},"2025-10-02",167.75,169.54,167.18,{"symbol":5,"time":1400,"open":1401,"high":175,"low":1341,"close":1402},"2025-10-01",165.8,166.49,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":88,"close":1407},"2025-09-30",165.64,166.84,166.36,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1412,"close":1413},"2025-09-29",169.2,169.84,164.76,165.3,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1410},"2025-09-26",169.68,170.93,168.13,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1416},"2025-09-25",171.21,171.97,167.94,{"symbol":5,"time":1425,"open":1426,"high":1108,"low":1427,"close":1428},"2025-09-24",169.05,168.67,173.55,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-09-23",169.82,170.85,168.3,169.53,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-09-22",166.85,170.22,165.92,169.72,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1437},"2025-09-19",169.17,169.58,166.29,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1418},"2025-09-18",166.88,168.86,166.23,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1371,"close":1455},"2025-09-17",164.68,166.37,165.26,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-09-16",161.82,165,161.5,164.14,{"symbol":5,"time":1463,"open":1464,"high":188,"low":1465,"close":1466},"2025-09-15",161.4,160.21,161.22,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-09-12",161.33,162.33,159.58,161.83,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-09-11",159.19,162.07,157.96,161.51,{"symbol":5,"time":1480,"open":1481,"high":1009,"low":1482,"close":1483},"2025-09-10",158.62,156.61,158.95,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-09-09",160.37,161.6,157.57,158.66,{"symbol":5,"time":1491,"open":1492,"high":1492,"low":1493,"close":134},"2025-09-08",160.29,158.01,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-09-05",160.08,163.49,159.15,159.84,{"symbol":5,"time":1501,"open":980,"high":1502,"low":1503,"close":1504},"2025-09-04",159.86,154.47,159.71,{"symbol":5,"time":1506,"open":133,"high":1507,"low":1508,"close":1509},"2025-09-03",159.57,156.06,157.28,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1514,"close":1515},"2025-09-02",157.82,158.94,154.6,158.78,{"symbol":5,"time":1517,"open":1518,"high":1487,"low":133,"close":1519},"2025-08-29",159.53,160.73,{"symbol":5,"time":1521,"open":1522,"high":1466,"low":1523,"close":1524},"2025-08-28",159.91,159.03,160.8,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":994,"close":1529},"2025-08-27",158.36,159.97,159.77,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":141},"2025-08-26",157.66,159.96,157.41,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-08-25",157.61,158.05,155.4,156.42,{"symbol":5,"time":1542,"open":1543,"high":123,"low":1544,"close":1493},"2025-08-22",154.83,154.56,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1550},"2025-08-21",154.82,155.2,153.05,154.13,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1555,"close":1556},"2025-08-20",156.39,156.64,153.46,155.44,{"symbol":5,"time":1558,"open":1559,"high":992,"low":1560,"close":1561},"2025-08-19",159.07,156.05,156.25,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-08-18",157.78,159.75,157.24,158.9,{"symbol":5,"time":1569,"open":1570,"high":1353,"low":1571,"close":1572},"2025-08-15",158.04,156.69,157.85,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1575,"close":1577},"2025-08-14",154.9,158.65,158.09,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-08-13",153.97,157.11,153.63,156.59,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":227},"2025-08-12",148.79,153.9,148.57,{"symbol":5,"time":1590,"open":1588,"high":1591,"low":1592,"close":1593},"2025-08-11",151.06,147.71,147.97,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-08-08",146.35,148.02,145.69,147.56,{"symbol":5,"time":1601,"open":1602,"high":1602,"low":1603,"close":1604},"2025-08-07",148.32,144.81,145.9,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-08-06",146.65,146.71,144.11,145.84,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1608},"2025-08-05",148.52,148.65,145.67,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-08-04",148.51,150.79,147.07,147.51,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":1627},"2025-08-01",146.46,149.17,145.79,148.19,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-07-31",153.11,156.8,145.58,146.76,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-07-30",163,163.27,158,159.06,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":193},"2025-07-29",162.04,163.6,161.14,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-07-28",159.76,161.96,159.16,161.05,{"symbol":5,"time":1652,"open":1567,"high":1653,"low":1534,"close":1654},"2025-07-25",159.2,158.4,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-07-24",158.35,159.09,156.79,158.84,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-07-23",158.59,160.04,156.93,159.88,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-07-22",158.96,159.04,156.17,157.99,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-07-21",154.92,159.93,154.91,158.97,{"symbol":5,"time":1680,"open":976,"high":1681,"low":1682,"close":979},"2025-07-18",155.43,152.73,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1688},"2025-07-17",153,153.53,151.8,152.61,{"symbol":5,"time":1690,"open":981,"high":1691,"low":620,"close":1004},"2025-07-16",154.5,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":981},"2025-07-15",156.29,156.71,154.12,{"symbol":5,"time":1698,"open":1540,"high":1699,"low":1700,"close":1701},"2025-07-14",156.5,153.48,154.29,{"symbol":5,"time":1703,"open":1704,"high":141,"low":1705,"close":1706},"2025-07-11",159,157.15,157.46,{"symbol":5,"time":1708,"open":1709,"high":1492,"low":1710,"close":1658},"2025-07-10",158.99,157.79,{"symbol":5,"time":1712,"open":133,"high":1713,"low":1714,"close":1715},"2025-07-09",161.48,158.25,159.35,{"symbol":5,"time":1717,"open":1718,"high":1472,"low":1719,"close":1720},"2025-07-08",159.47,158.61,159.45,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1488,"close":1577},"2025-07-07",161.11,161.49,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":100},"2025-07-03",163.04,163.96,162.09,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1734,"close":1735},"2025-07-02",159.68,162.79,158.8,162.32,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":986,"close":133},"2025-07-01",158.22,161.65,{"symbol":5,"time":1741,"open":1742,"high":1502,"low":994,"close":1353},"2025-06-30",158.39,{"symbol":5,"time":1744,"open":1576,"high":1745,"low":1488,"close":1746},"2025-06-27",161.1,158.54,{"symbol":5,"time":1748,"open":1699,"high":1749,"low":1750,"close":1751},"2025-06-26",158.42,155.91,158.19,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1757},"2025-06-25",156.1,156.53,154.59,155.93,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2025-06-24",154.73,156.3,154.15,155.71,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2025-06-23",151.23,153.52,149.68,153.14,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1775},"2025-06-20",154.23,155.12,150.63,151.32,{"symbol":5,"time":1777,"open":240,"high":1754,"low":1778,"close":1582},"2025-06-18",153.15,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-06-17",156.65,157.58,154.39,154.46,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-06-16",157.03,158.45,155.64,156.87,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-06-13",156.34,157.17,154.44,154.72,{"symbol":5,"time":1798,"open":1704,"high":1799,"low":1800,"close":1801},"2025-06-12",159.61,157.95,158.7,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-06-11",160,162.14,157.7,159.48,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-06-10",156.19,159.51,155.07,159.13,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-06-09",151.81,156.12,151.17,155.41,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-06-06",149.8,150.59,149.05,149.24,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1599},"2025-06-05",148.8,150.08,147,{"symbol":5,"time":1832,"open":610,"high":1833,"low":1834,"close":1824},"2025-06-04",150.05,147.38,{"symbol":5,"time":1836,"open":1608,"high":1837,"low":1838,"close":1839},"2025-06-03",149.78,145.51,148.94,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":889,"close":1844},"2025-06-02",144.8,147.21,146.63,{"symbol":5,"time":1846,"open":1847,"high":1597,"low":1848,"close":1849},"2025-05-30",148,143.48,145.2,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-05-29",149.86,150.5,147.24,148.34,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-05-28",148.82,149.49,147.36,147.6,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-05-27",147.55,149.35,146.43,148.63,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-05-23",143.42,146.49,141.77,145.38,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-05-22",151.39,151.58,147.22,147.37,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-05-21",153.58,156.13,150.83,151.31,{"symbol":5,"time":1887,"open":976,"high":1888,"low":1889,"close":1890},"2025-05-20",153.89,151.93,153.82,{"symbol":5,"time":1892,"open":1893,"high":1890,"low":1894,"close":1895},"2025-05-19",150.55,150.11,153.7,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1900,"close":1901},"2025-05-16",152.87,153.06,151.3,152.5,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1906,"close":1688},"2025-05-15",151.71,153.39,150.18,{"symbol":5,"time":1908,"open":1889,"high":1909,"low":1910,"close":1911},"2025-05-14",153.27,150.43,152.98,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-05-13",152.01,153.29,150.96,151.34,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":957,"close":1922},"2025-05-12",154.08,154.36,152.12,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-05-09",145.66,146.98,144.6,145.18,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-05-08",145.64,147.5,143.89,145.1,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":945},"2025-05-07",140.38,144.7,140.25,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":884},"2025-05-06",137.82,140.8,137.46,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1950},"2025-05-05",138.3,140.77,138.29,139.44,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-05-02",137.85,141.41,137.29,139.81,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":796,"close":1961},"2025-05-01",138.79,138.96,135.21,{"symbol":5,"time":1963,"open":1849,"high":622,"low":1964,"close":1965},"2025-04-30",143.88,148.46,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-04-29",146.66,148.26,145.52,146.88,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-04-28",148.18,149.3,145.44,147.62,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1980,"close":1982},"2025-04-25",146.08,149.2,148.56,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1843},"2025-04-24",142.78,147.82,141.99,{"symbol":5,"time":1989,"open":1990,"high":1964,"low":1991,"close":1992},"2025-04-23",142.58,139.78,140.46,{"symbol":5,"time":1994,"open":806,"high":1995,"low":1996,"close":1997},"2025-04-22",139.1,136.49,138.74,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-04-21",134.73,136.55,133.36,136.14,{"symbol":5,"time":2005,"open":2006,"high":916,"low":2007,"close":2008},"2025-04-17",137.38,135.71,136.66,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":655,"close":2013},"2025-04-16",133.68,137.31,135.74,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":2019},"2025-04-15",139.46,140.84,138.03,138.6,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-04-14",142.75,143.11,136.83,139.19,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-04-11",134,140.65,131.11,139.25,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":719,"close":2036},"2025-04-10",137.01,139.06,134.4,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":2041,"close":2042},"2025-04-09",125.16,144.86,124.19,143.59,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":2047,"close":2048},"2025-04-08",131.13,135.29,121.74,124.66,{"symbol":5,"time":2050,"open":2051,"high":2052,"low":2053,"close":2054},"2025-04-07",124.59,137.2,120.8,129.72,{"symbol":5,"time":2056,"open":661,"high":2057,"low":732,"close":2058},"2025-04-04",135.86,127.46,{"symbol":5,"time":2060,"open":1830,"high":2061,"low":2062,"close":2063},"2025-04-03",147.4,138.56,139.42,{"symbol":5,"time":2065,"open":1619,"high":2066,"low":2067,"close":1920},"2025-04-02",155.46,150.37,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":616,"close":1549},"2025-04-01",152.39,153.32,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":2076,"close":2077},"2025-03-31",150.81,153.85,147.88,153.61,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":2083},"2025-03-28",156.92,157.64,151.56,152.72,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":2089},"2025-03-27",158.21,159.25,155.75,157.97,{"symbol":5,"time":2091,"open":1720,"high":2092,"low":2093,"close":1742},"2025-03-26",160.81,156.85,{"symbol":5,"time":2095,"open":1666,"high":2096,"low":1010,"close":2097},"2025-03-25",161.47,160.15,{"symbol":5,"time":2099,"open":1804,"high":614,"low":1734,"close":1496},"2025-03-24",{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":2105},"2025-03-21",154.98,157.42,153.56,156.82,{"symbol":5,"time":2107,"open":1638,"high":2108,"low":2109,"close":1800},"2025-03-20",159.12,156.52,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-03-19",156.43,160.51,155.06,158.26,{"symbol":5,"time":2117,"open":1800,"high":2118,"low":2119,"close":1694},"2025-03-18",159.73,155.92,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":1556,"close":1800},"2025-03-17",155.6,158.72,{"symbol":5,"time":2125,"open":2104,"high":2126,"low":2127,"close":2128},"2025-03-14",156.95,153.54,156.58,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2134},"2025-03-13",152.6,155.63,150.42,151.94,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2025-03-12",154.21,155.86,151.92,152.8,{"symbol":5,"time":2142,"open":987,"high":135,"low":2143,"close":2144},"2025-03-11",150.86,153.1,{"symbol":5,"time":2146,"open":2147,"high":1353,"low":1688,"close":2102},"2025-03-10",157.35,{"symbol":5,"time":2149,"open":204,"high":1458,"low":204,"close":1466},"2025-03-07",{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-03-06",154.11,157.88,154.09,156.04,{"symbol":5,"time":2157,"open":2158,"high":1498,"low":2159,"close":2160},"2025-03-05",155.04,153.03,158.49,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":1784},"2025-03-04",155.27,157.2,151.35,{"symbol":5,"time":2167,"open":1709,"high":1496,"low":2168,"close":2169},"2025-03-03",152.52,153.62,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":1794},"2025-02-28",155.1,157.31,153.4,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":1795},"2025-02-27",162.34,163.25,154.1,{"symbol":5,"time":2181,"open":1472,"high":1461,"low":2182,"close":2183},"2025-02-26",160.93,162.1,{"symbol":5,"time":2185,"open":2186,"high":140,"low":2187,"close":1466},"2025-02-25",161.66,159.44,{"symbol":5,"time":2189,"open":1182,"high":2190,"low":2191,"close":1745},"2025-02-24",166.59,160.99,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":2197},"2025-02-21",174.98,175.43,165.21,165.43,{"symbol":5,"time":2199,"open":1154,"high":1130,"low":2200,"close":2201},"2025-02-20",172.9,173.7,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2206,"close":2207},"2025-02-19",173.99,176.5,173.35,175.22,{"symbol":5,"time":2209,"open":2210,"high":1158,"low":2211,"close":2212},"2025-02-18",173.26,171.24,173.64,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":2217,"close":2218},"2025-02-14",172.6,172.82,171.04,172.23,{"symbol":5,"time":2220,"open":2221,"high":2222,"low":2223,"close":2224},"2025-02-13",170.19,172.36,169.47,172.15,{"symbol":5,"time":2226,"open":2227,"high":1417,"low":2228,"close":2229},"2025-02-12",169.55,168.24,170.29,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2234,"close":2235},"2025-02-11",169.65,172.7,169.11,171.99,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":2240,"close":2241},"2025-02-10",169.73,171.8,169,171.36,{"symbol":5,"time":2243,"open":2244,"high":2245,"low":2246,"close":2247},"2025-02-07",169.83,171.3,166.06,167.96,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":2253},"2025-02-06",167.84,169.49,165.4,169.32,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":279,"close":2258},"2025-02-05",173,177,175.86,{"symbol":5,"time":2260,"open":86,"high":2261,"low":86,"close":2262},"2025-02-04",173.79,173.04,{"symbol":5,"time":2264,"open":1212,"high":2265,"low":2266,"close":2267},"2025-02-03",172.58,168.06,170.24,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":1273,"close":2272},"2025-01-31",172.51,176.79,172.93,{"symbol":5,"time":2274,"open":1122,"high":2275,"low":2276,"close":2277},"2025-01-30",173.54,170.97,171.93,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":1438,"close":2282},"2025-01-29",171.55,173.49,171.71,{"symbol":5,"time":2284,"open":1438,"high":2281,"low":2285,"close":2280},"2025-01-28",169.81,{"symbol":5,"time":2287,"open":2288,"high":1065,"low":2289,"close":261},"2025-01-27",172.1,167.28,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2294,"close":2295},"2025-01-24",175.1,175.2,171.94,172.11,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2300,"close":2301},"2025-01-23",170.38,174.38,169.38,174.36,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":1189,"close":2267},"2025-01-22",168.32,172.09,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":2311},"2025-01-21",166,168.68,165.35,167.27,{"symbol":5,"time":2313,"open":2314,"high":2315,"low":2316,"close":239},"2025-01-17",165.38,165.61,163.1,{"symbol":5,"time":2318,"open":2310,"high":2319,"low":2320,"close":187},"2025-01-16",165.84,161.28,{"symbol":5,"time":2322,"open":2183,"high":2323,"low":1729,"close":2324},"2025-01-15",165.45,164.41,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":1518},"2025-01-14",160.14,161.01,156.56,{"symbol":5,"time":2331,"open":204,"high":2332,"low":979,"close":2333},"2025-01-13",157.37,157.13,{"symbol":5,"time":2335,"open":1806,"high":2336,"low":2337,"close":214},"2025-01-10",158.28,155.55,{"symbol":5,"time":2339,"open":2340,"high":153,"low":2341,"close":129},"2025-01-08",160.05,156.94,{"symbol":5,"time":2343,"open":2344,"high":1338,"low":2087,"close":2345},"2025-01-07",162,160.52,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2348,"close":2350},"2025-01-06",159.33,165.67,159.85,{"symbol":5,"time":2352,"open":202,"high":2353,"low":2354,"close":2355},"2025-01-03",158.44,154.49,157.83,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":950},"2025-01-02",155.01,157.51,152.79,{"symbol":5,"time":2362,"open":1796,"high":2363,"low":2364,"close":2169},"2024-12-31",155.84,153.21,{"symbol":5,"time":2366,"open":2367,"high":1883,"low":2368,"close":2369},"2024-12-30",155.23,153.8,154.58,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":2374,"close":1566},"2024-12-27",157.19,157.75,155.52,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2147,"close":136},"2024-12-26",157.4,159.56,{"symbol":5,"time":2380,"open":2381,"high":133,"low":2382,"close":2383},"2024-12-24",158.64,157.54,159.36,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":2388,"close":2389},"2024-12-23",155.66,158.69,154.55,158.24,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":2394,"close":2395},"2024-12-20",149.58,154.57,149.43,152.89,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":969},"2024-12-19",154.03,155.47,150.06,{"symbol":5,"time":2402,"open":1714,"high":2403,"low":2404,"close":1549},"2024-12-18",161.16,152.32,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2407,"close":2409},"2024-12-17",156.49,159.98,157.92,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":2414,"close":157},"2024-12-16",158.16,158.71,154.02,{"symbol":5,"time":2416,"open":2389,"high":1732,"low":2417,"close":136},"2024-12-13",156.62,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2080,"close":2389},"2024-12-12",158.67,159.46,{"symbol":5,"time":2423,"open":602,"high":2424,"low":2425,"close":2426},"2024-12-11",160.46,156.97,159.83,{"symbol":5,"time":2428,"open":2429,"high":1724,"low":2155,"close":2430},"2024-12-10",160.77,156.46,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":148},"2024-12-09",157.48,162.93,157.47,{"symbol":5,"time":2437,"open":205,"high":205,"low":1566,"close":1811},"2024-12-06",{"symbol":5,"time":2439,"open":2440,"high":2441,"low":1676,"close":205},"2024-12-05",162.59,164.45,{"symbol":5,"time":2443,"open":2444,"high":1459,"low":2445,"close":174},"2024-12-04",164.48,162.24,{"symbol":5,"time":2447,"open":1460,"high":2448,"low":2449,"close":238},"2024-12-03",163.86,161.32,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2452,"close":151},"2024-12-02",158.38,163.37,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2373,"close":136},"2024-11-29",158.11,161.52,{"symbol":5,"time":2459,"open":1665,"high":2460,"low":1784,"close":2461},"2024-11-27",157.65,156.4,{"symbol":5,"time":2463,"open":1565,"high":2096,"low":2464,"close":1665},"2024-11-26",156.09,{"symbol":5,"time":2466,"open":1513,"high":2467,"low":2468,"close":2469},"2024-11-25",159.65,157.22,158.82,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":227,"close":1659},"2024-11-22",154.79,156.88,{"symbol":5,"time":2475,"open":2476,"high":2341,"low":1366,"close":2066},"2024-11-21",155.16,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2482},"2024-11-20",164,164.2,152.95,154.27,{"symbol":5,"time":2484,"open":2485,"high":1450,"low":2486,"close":2487},"2024-11-19",164.03,162.65,164.71,{"symbol":5,"time":2489,"open":203,"high":1195,"low":2344,"close":2490},"2024-11-18",164.5,{"symbol":5,"time":2492,"open":1636,"high":2493,"low":2494,"close":2495},"2024-11-15",164.33,159.6,160.5,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":1199,"close":2500},"2024-11-14",162.95,164.91,163.97,{"symbol":5,"time":2502,"open":1733,"high":2503,"low":1565,"close":2504},"2024-11-13",162.94,160.42,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2509,"close":2510},"2024-11-12",167.05,167.33,161.86,163.41,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2515,"close":2516},"2024-11-11",170,170.79,166.09,168.29,{"symbol":5,"time":2518,"open":2305,"high":2281,"low":1176,"close":2519},"2024-11-08",170.91,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":2525},"2024-11-07",180.27,182.1,171.63,172.91,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":1427,"close":2530},"2024-11-06",169.25,178.45,172.99,{"symbol":5,"time":2532,"open":1459,"high":2533,"low":2534,"close":1182},"2024-11-05",167.59,164.25,{"symbol":5,"time":2536,"open":1204,"high":2537,"low":2538,"close":2539},"2024-11-04",167.5,163.64,165.18,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2544,"close":1207},"2024-11-01",163.08,166.08,162.77,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":193,"close":2544},"2024-10-31",167.62,167.78,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2547},"2024-10-30",169.92,171.74,167.53,{"symbol":5,"time":2555,"open":1065,"high":2556,"low":2557,"close":1154},"2024-10-29",176.57,171.26,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-10-28",169.42,173.15,169.37,172.22,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2285,"close":2568},"2024-10-25",170.28,173.18,170.27,{"symbol":5,"time":2570,"open":101,"high":1314,"low":2571,"close":2572},"2024-10-24",165.53,168.1,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-10-23",169.34,172.64,164.3,166.6,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2567},"2024-10-22",169.01,173.48,168.23,{"symbol":5,"time":2585,"open":2586,"high":2587,"low":2588,"close":2581},"2024-10-21",169.64,170.17,166.07,{"symbol":5,"time":2590,"open":2295,"high":2265,"low":2560,"close":2591},"2024-10-18",170.92,{"symbol":5,"time":2593,"open":2594,"high":2594,"low":2595,"close":257},"2024-10-17",175.62,171.02,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":1438,"close":2600},"2024-10-16",174.62,174.67,171.48,{"symbol":5,"time":2602,"open":583,"high":2603,"low":2604,"close":77},"2024-10-15",179.83,172.75,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":1170,"close":2609},"2024-10-14",171.34,178.87,178.04,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":2614,"close":80},"2024-10-11",168,170.43,166.87,{"symbol":5,"time":2616,"open":2617,"high":1176,"low":2618,"close":2619},"2024-10-10",167.23,165.33,168.52,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":1438},"2024-10-09",165.95,170.3,164.67,{"symbol":5,"time":2626,"open":2627,"high":1387,"low":2628,"close":163},"2024-10-08",164.86,163.66,{"symbol":5,"time":2630,"open":1178,"high":2631,"low":2632,"close":180},"2024-10-07",168.72,165.74,{"symbol":5,"time":2634,"open":2635,"high":1227,"low":2636,"close":2637},"2024-10-04",172.55,166.48,168.9,{"symbol":5,"time":2639,"open":2622,"high":1434,"low":1372,"close":2640},"2024-10-03",168.92,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2645,"close":2304},"2024-10-02",166.15,169.75,165.15,{"symbol":5,"time":2647,"open":2648,"high":2229,"low":1343,"close":2649},"2024-10-01",169.8,165.78,{"symbol":5,"time":2651,"open":2652,"high":2218,"low":1396,"close":2653},"2024-09-30",171.37,170.05,{"symbol":5,"time":2655,"open":2256,"high":2656,"low":2244,"close":2657},"2024-09-27",173.45,170.13,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2024-09-26",174.91,175.75,166.78,172.66,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2024-09-25",166.28,168.59,165.76,168.27,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":116},"2024-09-24",167.42,169.36,165.98,{"symbol":5,"time":2676,"open":2677,"high":80,"low":2310,"close":2678},"2024-09-23",168.42,165.96,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2577,"close":2640},"2024-09-20",172.69,173.07,{"symbol":5,"time":2684,"open":1093,"high":2685,"low":2686,"close":2687},"2024-09-19",176.8,172.49,173.92,{"symbol":5,"time":2689,"open":2690,"high":1312,"low":2691,"close":1433},"2024-09-18",169.52,167.7,{"symbol":5,"time":2693,"open":1212,"high":1252,"low":2543,"close":2694},"2024-09-17",168.7,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":1336,"close":101},"2024-09-16",164.93,167.34,{"symbol":5,"time":2700,"open":2701,"high":1433,"low":2702,"close":2703},"2024-09-13",165.81,165.44,167.73,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":2709},"2024-09-12",165.88,166.31,162.9,164.98,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2087,"close":2714},"2024-09-11",162.36,166.9,166.56,{"symbol":5,"time":2716,"open":1804,"high":1332,"low":2717,"close":2718},"2024-09-10",157.68,161.68,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2429},"2024-09-09",161.09,162.37,158.57,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2333,"close":1751},"2024-09-06",162.74,163.19,{"symbol":5,"time":2729,"open":2542,"high":1401,"low":2730,"close":2731},"2024-09-05",161.85,163.7,{"symbol":5,"time":2733,"open":1636,"high":2228,"low":2734,"close":2618},"2024-09-04",162.63,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2344,"close":2739},"2024-09-03",171.89,172.16,163.24,{"symbol":5,"time":2741,"open":1273,"high":1057,"low":2742,"close":2743},"2024-08-30",170.8,175.3,{"symbol":5,"time":2745,"open":2746,"high":2747,"low":2748,"close":2251},"2024-08-29",173.42,176.36,168.93,{"symbol":5,"time":2750,"open":2299,"high":2751,"low":2752,"close":2753},"2024-08-28",175.72,169.63,171.85,{"symbol":5,"time":2755,"open":1443,"high":1108,"low":2669,"close":2756},"2024-08-27",173.93,{"symbol":5,"time":2758,"open":1422,"high":2759,"low":2760,"close":2251},"2024-08-26",172.38,168.53,{"symbol":5,"time":2762,"open":2763,"high":2598,"low":81,"close":274},"2024-08-23",171.76,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":586,"close":2240},"2024-08-22",174.3,174.59,{"symbol":5,"time":2769,"open":2530,"high":2770,"low":2771,"close":1105},"2024-08-21",174.87,172.08,{"symbol":5,"time":2773,"open":2774,"high":2195,"low":591,"close":2295},"2024-08-20",173.86,{"symbol":5,"time":2776,"open":1253,"high":1269,"low":83,"close":2777},"2024-08-19",174.26,{"symbol":5,"time":2779,"open":1273,"high":2780,"low":81,"close":2781},"2024-08-16",173.38,172.18,{"symbol":5,"time":2783,"open":1392,"high":2784,"low":292,"close":1077},"2024-08-15",174.64,{"symbol":5,"time":2786,"open":2787,"high":2557,"low":2788,"close":2789},"2024-08-14",170.64,164.72,167.15,{"symbol":5,"time":2791,"open":2577,"high":2792,"low":2793,"close":2223},"2024-08-13",169.56,163.28,{"symbol":5,"time":2795,"open":130,"high":2796,"low":2103,"close":2797},"2024-08-12",163.39,162.89,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":2444},"2024-08-09",164.07,165.89,161.98,{"symbol":5,"time":2804,"open":148,"high":2805,"low":2806,"close":2807},"2024-08-08",165.59,157.87,164.95,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2812,"close":1817},"2024-08-07",163.58,164.32,155.5,{"symbol":5,"time":2814,"open":1749,"high":2815,"low":1699,"close":2123},"2024-08-06",163.63,{"symbol":5,"time":2817,"open":1909,"high":2818,"low":1876,"close":1800},"2024-08-05",162.82,{"symbol":5,"time":2820,"open":2345,"high":2821,"low":211,"close":2822},"2024-08-02",164.26,159.31,{"symbol":5,"time":2824,"open":2763,"high":2825,"low":1469,"close":2479},"2024-08-01",176.97,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-07-31",175.58,181.08,173.41,180.95,{"symbol":5,"time":2833,"open":1272,"high":2834,"low":175,"close":180},"2024-07-30",179.4,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2840},"2024-07-29",181.5,182.64,177.85,178.64,{"symbol":5,"time":2842,"open":2843,"high":2844,"low":2845,"close":2846},"2024-07-26",179.01,181.3,177.57,180.05,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-07-25",179.62,180.24,173.27,175.39,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2024-07-24",189.34,189.61,180.69,181.07,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":2864},"2024-07-23",194.2,196.24,192.15,193.35,{"symbol":5,"time":2866,"open":2867,"high":2868,"low":2869,"close":2870},"2024-07-22",191,195.5,189.05,194.97,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":2875,"close":2876},"2024-07-19",191.69,193.09,185.76,186.21,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2881,"close":2882},"2024-07-18",193.78,193.9,186.95,191.46,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2887,"close":2888},"2024-07-17",199.73,200,190.56,191.6,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2894},"2024-07-16",210,211.09,206.62,209.64,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2024-07-15",203,209.24,202.79,208.18,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-07-12",201.66,206.08,200.25,202.43,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2024-07-11",210.02,210.13,199.77,199.85,{"symbol":5,"time":2914,"open":2915,"high":2898,"low":2916,"close":2917},"2024-07-10",208.74,206.56,208.8,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2024-07-09",206.48,208.55,204.66,207.12,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":2929},"2024-07-08",207.24,210.44,206.15,207.89,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-07-05",205.85,206.75,203.98,205.75,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2024-07-03",202.68,204.86,200.44,203.81,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-07-02",198.25,200.48,197.09,200.16,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-07-01",199.47,200.67,196.08,200.03,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":521,"close":2958},"2024-06-28",196,203.94,199.18,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2963,"close":2964},"2024-06-27",196.87,198.57,193.84,195.15,{"symbol":5,"time":2966,"open":2967,"high":2968,"low":2969,"close":2970},"2024-06-26",200.31,201.15,195.7,197.33,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2975,"close":2976},"2024-06-25",203.14,203.15,199.17,202.17,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":2982},"2024-06-24",206.91,207.03,200.24,200.84,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2988},"2024-06-21",211.76,215.47,209.41,212.53,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2993,"close":2986},"2024-06-20",224.2,225.9,212.84,{"symbol":5,"time":2995,"open":2996,"high":2997,"low":2998,"close":2999},"2024-06-18",226.82,230.63,226,227.09,{"symbol":5,"time":3001,"open":3002,"high":3003,"low":3004,"close":3005},"2024-06-17",217.09,222.67,213.4,222.22,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":3010,"close":3011},"2024-06-14",217.64,218.05,213.65,215.33,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3016,"close":3017},"2024-06-13",216.36,218.36,213.01,217.81,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3022,"close":3023},"2024-06-12",212.5,215.62,210.88,215.39,{"symbol":5,"time":3025,"open":544,"high":3026,"low":3027,"close":3028},"2024-06-11",209.45,204.78,208.52,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":3034},"2024-06-10",205.29,210.58,204.56,209.35,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":2893},"2024-06-07",209.73,209.8,204.89,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":3044,"close":3045},"2024-06-06",211.9,212.24,208.79,209.44,{"symbol":5,"time":3047,"open":3048,"high":3020,"low":3049,"close":3042},"2024-06-05",206.93,205.37,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":2903,"close":3054},"2024-06-04",205.91,206.23,204.37,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3052},"2024-06-03",209.56,210.98,202.41,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":3065},"2024-05-31",208,209.05,198.71,204.05,{"symbol":5,"time":3067,"open":3062,"high":3068,"low":3069,"close":3070},"2024-05-30",209.37,203.82,204.8,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":3076},"2024-05-29",208.65,210.66,206.7,208.26,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3081,"close":3082},"2024-05-28",217.23,217.43,211.3,213.08,{"symbol":5,"time":3084,"open":3085,"high":3081,"low":3086,"close":3087},"2024-05-24",203.89,203.56,210.36,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":3093},"2024-05-23",205.88,207.95,199.42,201.76,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":365,"close":3096},"2024-05-22",202.93,204.84,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2024-05-21",196.01,201.98,195.76,200.85,{"symbol":5,"time":3105,"open":515,"high":3106,"low":3107,"close":3108},"2024-05-20",199.99,193.28,197.76,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3113,"close":3114},"2024-05-17",192.9,195.44,191.87,193.86,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":3120},"2024-05-16",195,195.63,192.78,193.27,{"symbol":5,"time":3122,"open":3123,"high":2952,"low":3124,"close":3125},"2024-05-15",190.01,190,194.61,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":3130,"close":3131},"2024-05-14",184.51,189.29,184.49,188.97,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":3137},"2024-05-13",183.18,184.73,182.9,184.21,{"symbol":5,"time":3139,"open":1294,"high":3140,"low":3141,"close":3142},"2024-05-10",183.55,181.24,182.08,{"symbol":5,"time":3144,"open":3145,"high":51,"low":1034,"close":45},"2024-05-09",181,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":1053,"close":3150},"2024-05-08",176.73,180.79,180.55,{"symbol":5,"time":3152,"open":1054,"high":1040,"low":3153,"close":53},"2024-05-07",179.22,{"symbol":5,"time":3155,"open":3156,"high":63,"low":74,"close":3157},"2024-05-06",181.91,181.85,{"symbol":5,"time":3159,"open":3160,"high":3161,"low":1262,"close":3162},"2024-05-03",182.24,183.19,179.64,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3167,"close":3168},"2024-05-02",175.47,181.69,175.29,180.1,{"symbol":5,"time":3170,"open":3171,"high":2586,"low":1336,"close":1219},"2024-05-01",164.51,{"symbol":5,"time":3173,"open":3174,"high":1029,"low":2701,"close":3175},"2024-04-30",169.23,165.85,{"symbol":5,"time":3177,"open":3178,"high":1030,"low":3178,"close":1410},"2024-04-29",165.2,{"symbol":5,"time":3180,"open":2708,"high":3181,"low":176,"close":1372},"2024-04-26",166.52,{"symbol":5,"time":3183,"open":1343,"high":3184,"low":3185,"close":1200},"2024-04-25",164.63,161.73,{"symbol":5,"time":3187,"open":122,"high":3188,"low":2344,"close":2815},"2024-04-24",165.93,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":1732,"close":3193},"2024-04-23",160.96,162.26,161.35,{"symbol":5,"time":3195,"open":1570,"high":3196,"low":3197,"close":3198},"2024-04-22",161.64,157.16,160.18,{"symbol":5,"time":3200,"open":3201,"high":1007,"low":1793,"close":3202},"2024-04-19",161.29,157.63,{"symbol":5,"time":3204,"open":2712,"high":3205,"low":1502,"close":3206},"2024-04-18",164.1,161.44,{"symbol":5,"time":3208,"open":3209,"high":2221,"low":3210,"close":2811},"2024-04-17",169.22,163.77,{"symbol":5,"time":3212,"open":1252,"high":3213,"low":3214,"close":3215},"2024-04-16",169.57,167.45,168.58,{"symbol":5,"time":3217,"open":3218,"high":2299,"low":3215,"close":1411},"2024-04-15",174.27,{"symbol":5,"time":3220,"open":3221,"high":3222,"low":3223,"close":3224},"2024-04-12",172.28,173.39,170.96,171.29,{"symbol":5,"time":3226,"open":3227,"high":269,"low":3228,"close":3229},"2024-04-11",171.67,170.5,175.13,{"symbol":5,"time":3231,"open":1312,"high":3232,"low":3233,"close":3234},"2024-04-10",173.71,170.07,170.86,{"symbol":5,"time":3236,"open":1097,"high":3237,"low":3238,"close":3239},"2024-04-09",175.99,173.37,175.57,{"symbol":5,"time":3241,"open":2272,"high":3242,"low":2222,"close":3243},"2024-04-08",174.39,173.62,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3249},"2024-04-05",170.18,172.24,169.71,171.53,{"symbol":5,"time":3251,"open":1086,"high":3252,"low":3253,"close":3254},"2024-04-04",175.95,169.41,169.76,{"symbol":5,"time":3256,"open":2513,"high":290,"low":3257,"close":3258},"2024-04-03",169.33,173.91,{"symbol":5,"time":3260,"open":3261,"high":1234,"low":3262,"close":2217},"2024-04-02",170.47,169.28,{"symbol":5,"time":3264,"open":2669,"high":1227,"low":3265,"close":3266},"2024-04-01",168.21,171.72,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3271,"close":3272},"2024-03-28",169.1,169.89,167.98,169.3,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":169,"close":3277},"2024-03-27",169.45,169.48,169.13,{"symbol":5,"time":3279,"open":3280,"high":2560,"low":3281,"close":3282},"2024-03-26",168.05,167,167.07,{"symbol":5,"time":3284,"open":1319,"high":3285,"low":169,"close":3286},"2024-03-25",168.77,167.52,{"symbol":5,"time":3288,"open":2227,"high":3289,"low":3272,"close":3290},"2024-03-22",171.9,170.1,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":2752,"close":1432},"2024-03-21",170.74,172.92,{"symbol":5,"time":3296,"open":3205,"high":3297,"low":3298,"close":3299},"2024-03-20",168.17,163.83,167.67,{"symbol":5,"time":3301,"open":2515,"high":3302,"low":2815,"close":3205},"2024-03-19",166.46,{"symbol":5,"time":3304,"open":2519,"high":3305,"low":3306,"close":3307},"2024-03-18",171.46,166.35,166.92,{"symbol":5,"time":3309,"open":3310,"high":3285,"low":3175,"close":3311},"2024-03-15",167.1,167.2,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":3317},"2024-03-14",169.6,169.95,166.71,168.45,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":3322,"close":2528},"2024-03-13",171.22,171.5,168.6,{"symbol":5,"time":3324,"open":2525,"high":1104,"low":3325,"close":289},"2024-03-12",170.58,{"symbol":5,"time":3327,"open":2240,"high":1381,"low":3328,"close":3329},"2024-03-11",168.12,171.12,{"symbol":5,"time":3331,"open":3332,"high":3165,"low":1385,"close":3333},"2024-03-08",174.82,170.57,{"symbol":5,"time":3335,"open":3314,"high":3336,"low":3337,"close":2751},"2024-03-07",177.59,169.43,{"symbol":5,"time":3339,"open":1363,"high":2528,"low":2493,"close":3340},"2024-03-06",167.89,{"symbol":5,"time":3342,"open":3343,"high":2805,"low":3344,"close":164},"2024-03-05",164.73,160.23,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":2788,"close":2714},"2024-03-04",165.12,167.83,{"symbol":5,"time":3350,"open":3351,"high":2479,"low":3352,"close":3353},"2024-03-01",159.39,158.07,163.09,{"symbol":5,"time":3355,"open":1790,"high":3356,"low":3357,"close":1710},"2024-02-29",158.2,156.18,{"symbol":5,"time":3359,"open":604,"high":3360,"low":3361,"close":3362},"2024-02-28",156.54,154.96,155.85,{"symbol":5,"time":3364,"open":2373,"high":1653,"low":3365,"close":3366},"2024-02-27",157.49,158.3,{"symbol":5,"time":3368,"open":604,"high":2433,"low":3369,"close":1787},"2024-02-26",155.79,{"symbol":5,"time":3371,"open":3372,"high":3373,"low":3374,"close":1677},"2024-02-23",155.7,156.91,154.33,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":2404,"close":3379},"2024-02-22",154.77,155.51,154.75,{"symbol":5,"time":3381,"open":957,"high":3382,"low":3383,"close":1914},"2024-02-21",152.05,148.9,{"symbol":5,"time":3385,"open":3386,"high":3387,"low":3388,"close":3389},"2024-02-20",151.89,152.9,149.87,151.96,{"symbol":5,"time":3391,"open":2435,"high":3392,"low":2131,"close":3393},"2024-02-16",157.76,152.69,{"symbol":5,"time":3395,"open":240,"high":1794,"low":2354,"close":3396},"2024-02-15",155.98,{"symbol":5,"time":3398,"open":1885,"high":1783,"low":3399,"close":3400},"2024-02-14",151.05,153.94,{"symbol":5,"time":3402,"open":610,"high":3403,"low":3404,"close":3405},"2024-02-13",151.25,148.41,150.04,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3410,"close":2144},"2024-02-12",150.38,154.76,150.25,{"symbol":5,"time":3412,"open":3413,"high":2174,"low":3414,"close":603},"2024-02-09",149,148.35,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3419,"close":1974},"2024-02-08",146.85,148.61,146.29,{"symbol":5,"time":3421,"open":3422,"high":3423,"low":3424,"close":3425},"2024-02-07",145.16,145.95,143.63,145.89,{"symbol":5,"time":3427,"open":3428,"high":1603,"low":3429,"close":3430},"2024-02-06",144.5,142.43,144.1,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":3436},"2024-02-05",141.86,144.65,141.21,144.03,{"symbol":5,"time":3438,"open":2029,"high":3439,"low":3440,"close":3441},"2024-02-02",142.14,139.26,141.69,{"symbol":5,"time":3443,"open":3444,"high":847,"low":918,"close":3445},"2024-02-01",140.87,141.11,{"symbol":5,"time":3447,"open":3448,"high":3449,"low":3450,"close":1618},"2024-01-31",145.34,150.16,144.34,{"symbol":5,"time":3452,"open":1847,"high":1828,"low":3453,"close":3454},"2024-01-30",145.57,145.98,{"symbol":5,"time":3456,"open":969,"high":3457,"low":3458,"close":3459},"2024-01-29",151.24,148.42,149.64,{"symbol":5,"time":3461,"open":3462,"high":1911,"low":3408,"close":944},"2024-01-26",152.21,{"symbol":5,"time":3464,"open":3465,"high":986,"low":3466,"close":1503},"2024-01-25",157.6,153.67,{"symbol":5,"time":3468,"open":2472,"high":3469,"low":1587,"close":3470},"2024-01-24",156.32,154.37,{"symbol":5,"time":3472,"open":1898,"high":3473,"low":3474,"close":3475},"2024-01-23",153.74,151.41,153.5,{"symbol":5,"time":3477,"open":3478,"high":2393,"low":3479,"close":1898},"2024-01-22",152.75,151.87,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3484,"close":3389},"2024-01-19",147.26,152.77,146.74,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":3489,"close":3490},"2024-01-18",143.15,145.65,142.33,145.29,{"symbol":5,"time":3492,"open":3493,"high":3494,"low":3495,"close":3496},"2024-01-17",139.62,139.63,137.35,139.32,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3501,"close":3502},"2024-01-16",140,141.23,137.98,141.12,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3507,"close":3508},"2024-01-12",142.12,142.66,139.16,140.2,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":3514},"2024-01-11",139,139.95,136.03,139.03,{"symbol":5,"time":3516,"open":829,"high":910,"low":3517,"close":3518},"2024-01-10",137.79,139.31,{"symbol":5,"time":3520,"open":3521,"high":3522,"low":3523,"close":829},"2024-01-09",137.54,140.95,137.14,{"symbol":5,"time":3525,"open":626,"high":928,"low":631,"close":3514},"2024-01-08",{"symbol":5,"time":3527,"open":3528,"high":3529,"low":3530,"close":3531},"2024-01-05",136.16,138.07,135.85,136.73,{"symbol":5,"time":3533,"open":3534,"high":3535,"low":3536,"close":3537},"2024-01-04",135.44,137.33,134.94,136.17,{"symbol":5,"time":3539,"open":3540,"high":3540,"low":626,"close":3541},"2024-01-03",138.89,137.6,{"symbol":5,"time":3543,"open":3544,"high":3545,"low":3546,"close":3547},"2024-01-02",142.19,142.2,138.78,140.23,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":3552,"close":3553},"2023-12-29",145.41,145.62,143.79,144.63,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":3558,"close":3559},"2023-12-28",146.18,146.89,145.73,145.86,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":3564,"close":3565},"2023-12-27",145.85,146.22,145.04,145.72,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3570,"close":3571},"2023-12-26",144.17,146.05,143.96,145.46,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":2022,"close":3576},"2023-12-22",143.25,144.4,143.49,{"symbol":5,"time":3578,"open":3579,"high":3580,"low":3581,"close":3582},"2023-12-21",141.8,142.69,140.99,142.44,{"symbol":5,"time":3584,"open":870,"high":3585,"low":3586,"close":3587},"2023-12-20",142.98,140.36,140.44,{"symbol":5,"time":3589,"open":3590,"high":3591,"low":3592,"close":3593},"2023-12-19",142.03,143.43,141.44,143.23,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":3599},"2023-12-18",142.51,143.12,141.29,141.65,{"symbol":5,"time":3601,"open":3602,"high":3576,"low":3603,"close":3604},"2023-12-15",142.05,141.38,143.13,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":3607,"close":906},"2023-12-14",139.6,142.76,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":645,"close":3613},"2023-12-13",136.38,138.99,138.8,{"symbol":5,"time":3615,"open":3616,"high":3617,"low":3618,"close":3619},"2023-12-12",135.98,137.23,135.5,136.68,{"symbol":5,"time":3621,"open":3622,"high":3623,"low":3624,"close":3625},"2023-12-11",134.51,136.6,134.07,136.1,{"symbol":5,"time":3627,"open":3628,"high":755,"low":779,"close":3629},"2023-12-08",131.22,132.97,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":3634,"close":667},"2023-12-07",131.33,133.33,130.39,{"symbol":5,"time":3636,"open":3637,"high":3638,"low":3639,"close":3640},"2023-12-06",131.98,132.14,129.66,129.96,{"symbol":5,"time":3642,"open":3643,"high":3644,"low":3645,"close":3646},"2023-12-05",129.09,130.85,128.95,130.75,{"symbol":5,"time":3648,"open":3649,"high":3650,"low":3651,"close":744},"2023-12-04",129.33,130.05,128.03,{"symbol":5,"time":3653,"open":3654,"high":3655,"low":3656,"close":3657},"2023-12-01",129.06,130.27,128.51,129.67,{"symbol":5,"time":3659,"open":3660,"high":3661,"low":3662,"close":3663},"2023-11-30",129.27,129.4,127.49,129.05,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3668,"close":3669},"2023-11-29",129.24,130.6,127.62,127.91,{"symbol":5,"time":3671,"open":3672,"high":750,"low":3673,"close":3674},"2023-11-28",127.2,125.67,126.59,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":3679,"close":3680},"2023-11-27",127.27,129.02,126.79,128.2,{"symbol":5,"time":3682,"open":3683,"high":3683,"low":3684,"close":687},"2023-11-24",128.23,127.56,{"symbol":5,"time":3686,"open":3687,"high":3688,"low":3689,"close":3690},"2023-11-22",127.89,129.51,127.16,127.5,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":3695,"close":3696},"2023-11-21",126.89,127.47,125.75,127.02,{"symbol":5,"time":3698,"open":3699,"high":3700,"low":3678,"close":3688},"2023-11-20",129.44,130.12,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":3706},"2023-11-17",129.3,129.79,128.42,129.47,{"symbol":5,"time":3708,"open":3643,"high":3709,"low":738,"close":3710},"2023-11-16",130.37,128.7,{"symbol":5,"time":3712,"open":3713,"high":3714,"low":3684,"close":3715},"2023-11-15",127.92,129.73,128.92,{"symbol":5,"time":3717,"open":3718,"high":3719,"low":3720,"close":3721},"2023-11-14",127.34,128.22,126.08,127.36,{"symbol":5,"time":3723,"open":3724,"high":3725,"low":3726,"close":3727},"2023-11-13",124,124.55,122.63,123.85,{"symbol":5,"time":3729,"open":3730,"high":3731,"low":3732,"close":3733},"2023-11-10",121.9,124.81,120.97,124.21,{"symbol":5,"time":3735,"open":3736,"high":3737,"low":3738,"close":3739},"2023-11-09",121.12,122.43,119.85,120.1,{"symbol":5,"time":3741,"open":3742,"high":3743,"low":3744,"close":3745},"2023-11-08",121.4,122.06,119.15,120.06,{"symbol":5,"time":3747,"open":3738,"high":3748,"low":3749,"close":3750},"2023-11-07",121.08,119.17,120.72,{"symbol":5,"time":3752,"open":3753,"high":3754,"low":3755,"close":3756},"2023-11-06",120,120.56,118.38,119.93,{"symbol":5,"time":3758,"open":3759,"high":3739,"low":3760,"close":3761},"2023-11-03",117.95,117.36,119.52,{"symbol":5,"time":3763,"open":3764,"high":3765,"low":3766,"close":3760},"2023-11-02",117.97,119.08,114.45,{"symbol":5,"time":3768,"open":3769,"high":3770,"low":3771,"close":3772},"2023-11-01",109.17,111.19,108.7,110.89,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3777,"close":3778},"2023-10-31",108.3,109.21,106.69,108.99,{"symbol":5,"time":3780,"open":3781,"high":3782,"low":3783,"close":3784},"2023-10-30",106.71,109.33,106.18,107.83,{"symbol":5,"time":3786,"open":3787,"high":3788,"low":3789,"close":3790},"2023-10-27",106.9,107.89,105.84,106.46,{"symbol":5,"time":3792,"open":3793,"high":3794,"low":3795,"close":3796},"2023-10-26",104.75,106.47,104.33,105.62,{"symbol":5,"time":3798,"open":3799,"high":3800,"low":3801,"close":3802},"2023-10-25",108.81,109.29,104.43,104.78,{"symbol":5,"time":3804,"open":3805,"high":3806,"low":3807,"close":3808},"2023-10-24",109.3,110.33,108.44,109.39,{"symbol":5,"time":3810,"open":3811,"high":3812,"low":3813,"close":3814},"2023-10-23",107.94,110.57,107.68,108.66,{"symbol":5,"time":3816,"open":3817,"high":3818,"low":3819,"close":3819},"2023-10-20",111.52,111.61,108.63,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3824,"close":3825},"2023-10-19",112.39,114.4,110.84,111.28,{"symbol":5,"time":3827,"open":3828,"high":3829,"low":3830,"close":3831},"2023-10-18",111.06,112.11,110.03,110.98,{"symbol":5,"time":3833,"open":3799,"high":3834,"low":3835,"close":3836},"2023-10-17",112.27,108.02,112.2,{"symbol":5,"time":3838,"open":3839,"high":3840,"low":3841,"close":3842},"2023-10-16",109.09,111.08,108.95,110.51,{"symbol":5,"time":3844,"open":3845,"high":3846,"low":3847,"close":3814},"2023-10-13",111.72,111.97,108.54,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3852,"close":3853},"2023-10-12",111.98,112.21,110.32,111.46,{"symbol":5,"time":3855,"open":3856,"high":3857,"low":3858,"close":3859},"2023-10-11",112.28,112.64,109.58,111.12,{"symbol":5,"time":3861,"open":3862,"high":3863,"low":3864,"close":3865},"2023-10-10",111.5,112.99,110.43,112.31,{"symbol":5,"time":3867,"open":3852,"high":3850,"low":3868,"close":3869},"2023-10-09",109.48,111.8,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3875},"2023-10-06",110.87,111.33,108.05,110.88,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3841,"close":3880},"2023-10-05",109.7,110.46,109.8,{"symbol":5,"time":3882,"open":3883,"high":3884,"low":3885,"close":3886},"2023-10-04",110.8,111.07,108.8,109.85,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3891,"close":3892},"2023-10-03",110.81,112.26,109.38,110.19,{"symbol":5,"time":3894,"open":3895,"high":3896,"low":3897,"close":3898},"2023-10-02",110.4,111.79,109.6,111.1,{"symbol":5,"time":3900,"open":3901,"high":3902,"low":3903,"close":3828},"2023-09-29",111.88,112.23,110.64,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3898},"2023-09-28",109.76,111.91,109.18,{"symbol":5,"time":3910,"open":3911,"high":3889,"low":3912,"close":3913},"2023-09-27",110.73,107.43,109.19,{"symbol":5,"time":3915,"open":3886,"high":3903,"low":3916,"close":3917},"2023-09-26",109.34,109.72,{"symbol":5,"time":3919,"open":3920,"high":3921,"low":3781,"close":3864},"2023-09-25",106.84,110.48,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":3926,"close":3813},"2023-09-22",108.77,109.78,107.36,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":3932},"2023-09-21",107.98,109.59,107.85,107.96,[3934,3940,3945,3950,3955,3960,3965,3970,3975,3980,3985,3990,3995,4000,4004,4009,4014,4019,4024,4029,4034,4037,4042,4046,4051,4056,4061,4066,4071,4076,4081,4086,4091,4096,4101,4106,4111,4116,4121,4126,4131,4136,4141,4146,4151,4156,4161,4166,4171,4176,4181,4186,4191,4196,4200,4205,4209,4214,4219,4223,4227,4232,4237,4242,4247,4252,4257,4262,4267,4272,4277,4282,4286,4291,4296,4300,4305,4310,4314,4319,4324,4329,4334,4339,4344,4349,4353,4358,4363,4368,4372,4376,4381,4386,4390,4395,4400,4405,4410,4415,4420,4425,4430,4435,4440,4445,4450,4454,4459,4464,4469,4474,4479,4484,4489,4494,4499,4504,4509,4514,4519,4524,4529,4534,4539,4544,4549,4554,4559,4564,4569,4574,4579,4584,4589,4594,4599,4604,4609,4614,4619,4624,4629,4634,4639,4644,4649,4654,4659,4664,4669,4673,4678,4683,4688,4693,4698,4703,4708,4712,4717,4721,4726,4731,4736,4741,4746,4751,4755,4758,4763,4768,4772,4776,4779,4783,4787,4792,4795,4800,4805,4810,4815,4819,4824,4829,4833,4837,4841,4846,4851,4856,4860,4865,4869,4874,4879,4884,4889,4894,4898,4903,4908,4913,4918,4923,4928,4933,4938,4942,4946,4951,4954,4959,4964,4969,4974,4978,4980,4984,4989,4994,4998,5003,5007,5012,5017,5022,5025,5030,5035,5040,5045,5048,5053,5058,5063,5067,5072,5076,5081,5085,5090,5095,5100,5105,5110,5115,5120,5124,5128,5132,5137,5142,5147,5152,5157,5162,5167,5172,5177,5181,5186,5191,5196,5201,5205],{"symbol":3935,"time":26,"open":3936,"high":3937,"low":3938,"close":3939},"SPY",761.31,762,757.97,761.69,{"symbol":3935,"time":32,"open":3941,"high":3942,"low":3943,"close":3944},763.15,763.57,759.96,762.6,{"symbol":3935,"time":38,"open":3946,"high":3947,"low":3948,"close":3949},759.5,761.67,749.6,754.05,{"symbol":3935,"time":44,"open":3951,"high":3952,"low":3953,"close":3954},760.12,760.35,756.15,757.39,{"symbol":3935,"time":49,"open":3956,"high":3957,"low":3958,"close":3959},759,763.52,757.93,760.88,{"symbol":3935,"time":55,"open":3961,"high":3962,"low":3963,"close":3964},764.72,766.38,763.6,764.29,{"symbol":3935,"time":61,"open":3966,"high":3967,"low":3968,"close":3969},758.03,760.11,756.64,757.83,{"symbol":3935,"time":67,"open":3971,"high":3972,"low":3973,"close":3974},764.08,764.47,760.94,762.4,{"symbol":3935,"time":73,"open":3976,"high":3977,"low":3978,"close":3979},769.07,769.7,765.14,765.96,{"symbol":3935,"time":79,"open":3981,"high":3982,"low":3983,"close":3984},772.01,772.87,769,770.19,{"symbol":3935,"time":85,"open":3986,"high":3987,"low":3988,"close":3989},767.9,774.03,767.45,773.17,{"symbol":3935,"time":91,"open":3991,"high":3992,"low":3993,"close":3994},762.45,766.43,761.73,765.16,{"symbol":3935,"time":97,"open":3996,"high":3997,"low":3998,"close":3999},762.01,764.67,759.48,761.78,{"symbol":3935,"time":103,"open":4001,"high":4002,"low":3961,"close":4003},767.33,768,767.05,{"symbol":3935,"time":109,"open":4005,"high":4006,"low":4007,"close":4008},771.76,775.3,768.31,769.35,{"symbol":3935,"time":114,"open":4010,"high":4011,"low":4012,"close":4013},768.5,772.36,767.16,771.1,{"symbol":3935,"time":120,"open":4015,"high":4016,"low":4017,"close":4018},764.73,767.35,763.93,766.08,{"symbol":3935,"time":126,"open":4020,"high":4021,"low":4022,"close":4023},766.16,766.78,763.05,765.91,{"symbol":3935,"time":132,"open":4025,"high":4026,"low":4027,"close":4028},764.78,765.22,762.08,763.47,{"symbol":3935,"time":138,"open":4030,"high":4031,"low":4032,"close":4033},766.05,767.85,764.17,765.72,{"symbol":3935,"time":144,"open":3979,"high":4035,"low":4036,"close":3944},768.15,762.04,{"symbol":3935,"time":150,"open":4038,"high":4039,"low":4040,"close":4041},770.36,772.47,768.1,769.06,{"symbol":3935,"time":156,"open":4043,"high":4044,"low":4045,"close":3988},768.7,769.5,766.92,{"symbol":3935,"time":161,"open":4047,"high":4048,"low":4049,"close":4050},776.18,776.78,772.51,772.67,{"symbol":3935,"time":167,"open":4052,"high":4053,"low":4054,"close":4055},778.54,778.8,775.43,776.34,{"symbol":3935,"time":173,"open":4057,"high":4058,"low":4059,"close":4060},774.87,779.37,774.11,777.88,{"symbol":3935,"time":178,"open":4062,"high":4063,"low":4064,"close":4065},774.71,774.9,771.28,772.49,{"symbol":3935,"time":184,"open":4067,"high":4068,"low":4069,"close":4070},774.53,774.61,769.2,770.56,{"symbol":3935,"time":190,"open":4072,"high":4073,"low":4074,"close":4075},772.6,775.05,771.62,773.03,{"symbol":3935,"time":196,"open":4077,"high":4078,"low":4079,"close":4080},771.02,773.92,769.61,773.26,{"symbol":3935,"time":201,"open":4082,"high":4083,"low":4084,"close":4085},770.21,771.82,767.46,768.56,{"symbol":3935,"time":207,"open":4087,"high":4088,"low":4089,"close":4090},775.85,776.85,769.51,769.79,{"symbol":3935,"time":213,"open":4092,"high":4093,"low":4094,"close":4095},760.63,773.41,760.52,771.33,{"symbol":3935,"time":219,"open":4097,"high":4098,"low":4099,"close":4100},749.44,758.58,748.8,757.67,{"symbol":3935,"time":225,"open":4102,"high":4103,"low":4104,"close":4105},744.68,748.9,737.68,747.03,{"symbol":3935,"time":231,"open":4107,"high":4108,"low":4109,"close":4110},736.05,742.45,734.59,741.69,{"symbol":3935,"time":237,"open":4112,"high":4113,"low":4114,"close":4115},739.97,742.68,729.1,729.46,{"symbol":3935,"time":243,"open":4117,"high":4118,"low":4119,"close":4120},739.19,742.79,735.98,740.86,{"symbol":3935,"time":249,"open":4122,"high":4123,"low":4124,"close":4125},744.91,745.53,735.87,739.09,{"symbol":3935,"time":255,"open":4127,"high":4128,"low":4129,"close":4130},738.51,743.72,737.29,738.93,{"symbol":3935,"time":260,"open":4132,"high":4133,"low":4134,"close":4135},739.37,742.56,735.21,738.18,{"symbol":3935,"time":266,"open":4137,"high":4138,"low":4139,"close":4140},746.62,750.02,746.37,747.41,{"symbol":3935,"time":271,"open":4142,"high":4143,"low":4144,"close":4145},746.29,749.04,744.18,748.28,{"symbol":3935,"time":276,"open":4147,"high":4148,"low":4149,"close":4150},747.06,748.73,741.51,742.09,{"symbol":3935,"time":282,"open":4152,"high":4153,"low":4154,"close":4155},742.08,747.29,740.8,743.29,{"symbol":3935,"time":288,"open":4157,"high":4158,"low":4159,"close":4160},752.76,754.57,747.88,750.72,{"symbol":3935,"time":294,"open":4162,"high":4163,"low":4164,"close":4165},754.24,755.58,750.2,754.81,{"symbol":3935,"time":300,"open":4167,"high":4168,"low":4169,"close":4170},750.91,753.34,748.66,751.83,{"symbol":3935,"time":306,"open":4172,"high":4173,"low":4174,"close":4175},752.47,753.91,748,749.17,{"symbol":3935,"time":312,"open":4177,"high":4178,"low":4179,"close":4180},752.05,755.42,748.1,754.95,{"symbol":3935,"time":318,"open":4182,"high":4183,"low":4184,"close":4185},747.35,751.97,745.59,751.71,{"symbol":3935,"time":324,"open":4187,"high":4188,"low":4189,"close":4190},743.16,746.15,739.51,745.4,{"symbol":3935,"time":330,"open":4192,"high":4193,"low":4194,"close":4195},750.22,750.96,745.21,747.71,{"symbol":3935,"time":335,"open":4197,"high":4198,"low":4140,"close":4199},748.74,752.41,751.28,{"symbol":3935,"time":341,"open":4201,"high":4202,"low":4203,"close":4204},747.4,751.31,740.03,744.78,{"symbol":3935,"time":346,"open":4206,"high":4097,"low":4207,"close":4208},745,742.38,745.76,{"symbol":3935,"time":352,"open":4210,"high":4211,"low":4212,"close":4213},741.29,748.02,740.89,746.77,{"symbol":3935,"time":358,"open":4215,"high":4216,"low":4217,"close":4218},736.53,741.56,732.09,741,{"symbol":3935,"time":364,"open":4220,"high":4215,"low":4221,"close":4222},728.95,716.58,728.99,{"symbol":3935,"time":370,"open":4224,"high":4132,"low":4225,"close":4226},738.91,729.6,734.3,{"symbol":3935,"time":375,"open":4228,"high":4229,"low":4230,"close":4231},735.17,739.95,730.84,733.24,{"symbol":3935,"time":381,"open":4233,"high":4234,"low":4235,"close":4236},733.81,739.63,732.3,733.58,{"symbol":3935,"time":387,"open":4238,"high":4239,"low":4240,"close":4241},747.7,750.18,743.13,744.39,{"symbol":3935,"time":393,"open":4243,"high":4244,"low":4245,"close":4246},747.76,748.23,743.86,746.74,{"symbol":3935,"time":399,"open":4248,"high":4249,"low":4250,"close":4251},751.29,752.15,739.22,740.96,{"symbol":3935,"time":405,"open":4253,"high":4254,"low":4255,"close":4256},754.55,755.44,749.88,750.33,{"symbol":3935,"time":411,"open":4258,"high":4259,"low":4260,"close":4261},751.85,756.68,751.76,754.83,{"symbol":3935,"time":417,"open":4263,"high":4264,"low":4265,"close":4266},740.71,744.44,735.03,741.75,{"symbol":3935,"time":423,"open":4268,"high":4269,"low":4270,"close":4271},728.76,740,724.41,737.76,{"symbol":3935,"time":429,"open":4273,"high":4274,"low":4275,"close":4276},733.39,738.38,725.33,725.43,{"symbol":3935,"time":434,"open":4278,"high":4279,"low":4280,"close":4281},743.63,746.9,722.59,737.05,{"symbol":3935,"time":440,"open":4283,"high":4284,"low":4285,"close":4250},743.36,745.34,738.19,{"symbol":3935,"time":446,"open":4287,"high":4288,"low":4289,"close":4290},752.31,752.82,735.53,737.55,{"symbol":3935,"time":452,"open":4292,"high":4293,"low":4294,"close":4295},752.1,758.31,751.47,757.09,{"symbol":3935,"time":458,"open":4297,"high":4298,"low":4299,"close":4162},758.15,758.8,753.57,{"symbol":3935,"time":464,"open":4301,"high":4302,"low":4303,"close":4304},757.03,760.4,756.75,759.57,{"symbol":3935,"time":470,"open":4306,"high":4307,"low":4308,"close":4309},755.36,760.28,754.69,758.54,{"symbol":3935,"time":476,"open":4311,"high":4312,"low":4308,"close":4313},755.9,758.08,756.48,{"symbol":3935,"time":482,"open":4315,"high":4316,"low":4317,"close":4318},750.25,755.15,749.23,754.6,{"symbol":3935,"time":488,"open":4320,"high":4321,"low":4322,"close":4323},750.88,751.38,748.22,750.46,{"symbol":3935,"time":494,"open":4325,"high":4326,"low":4327,"close":4328},750.01,752.13,748.37,750.59,{"symbol":3935,"time":500,"open":4330,"high":4331,"low":4332,"close":4333},746.24,748.94,744.48,745.64,{"symbol":3935,"time":506,"open":4335,"high":4336,"low":4337,"close":4338},738.64,744.87,737.03,742.72,{"symbol":3935,"time":512,"open":4340,"high":4341,"low":4342,"close":4343},735.71,741.87,733.89,741.25,{"symbol":3935,"time":518,"open":4345,"high":4346,"low":4347,"close":4348},734.78,737.65,731.53,733.73,{"symbol":3935,"time":523,"open":4350,"high":4351,"low":4273,"close":4352},739.83,741.42,738.65,{"symbol":3935,"time":529,"open":4354,"high":4355,"low":4356,"close":4357},741.79,743.46,737.96,739.17,{"symbol":3935,"time":535,"open":4359,"high":4360,"low":4361,"close":4362},743.65,749.53,743.56,748.17,{"symbol":3935,"time":541,"open":4364,"high":4365,"low":4366,"close":4367},738.47,743.91,735.47,742.31,{"symbol":3935,"time":547,"open":4369,"high":4370,"low":4371,"close":4135},736.89,738.84,731.83,{"symbol":3935,"time":553,"open":4373,"high":4374,"low":4373,"close":4375},736.45,740.79,739.3,{"symbol":3935,"time":559,"open":4377,"high":4378,"low":4379,"close":4380},734.93,738.08,734.57,737.62,{"symbol":3935,"time":565,"open":4382,"high":4383,"low":4384,"close":4385},735.05,736.13,729.75,731.58,{"symbol":3935,"time":571,"open":4387,"high":4109,"low":4388,"close":4389},728.16,727.82,733.83,{"symbol":3935,"time":577,"open":4391,"high":4392,"low":4393,"close":4394},721.77,725.04,721.49,723.77,{"symbol":3935,"time":582,"open":4396,"high":4397,"low":4398,"close":4399},720.07,722.12,714.99,718.01,{"symbol":3935,"time":588,"open":4401,"high":4402,"low":4403,"close":4404},721.25,724.87,720.47,720.65,{"symbol":3935,"time":594,"open":4406,"high":4407,"low":4408,"close":4409},714.63,719.79,710.45,718.66,{"symbol":3935,"time":600,"open":4411,"high":4412,"low":4413,"close":4414},711,712.2,708.37,711.58,{"symbol":3935,"time":606,"open":4416,"high":4417,"low":4418,"close":4419},711.82,712.88,709.25,711.69,{"symbol":3935,"time":612,"open":4421,"high":4422,"low":4423,"close":4424},713.17,715.63,712.3,715.17,{"symbol":3935,"time":618,"open":4426,"high":4427,"low":4428,"close":4429},710.75,714.47,709.01,713.94,{"symbol":3935,"time":624,"open":4431,"high":4432,"low":4433,"close":4434},709.5,712.36,702.28,708.45,{"symbol":3935,"time":630,"open":4436,"high":4437,"low":4438,"close":4439},709.15,711.45,708.22,711.21,{"symbol":3935,"time":636,"open":4441,"high":4442,"low":4443,"close":4444},710.28,711.28,702.64,704.08,{"symbol":3935,"time":642,"open":4446,"high":4447,"low":4448,"close":4449},708.78,709.91,706.14,708.72,{"symbol":3935,"time":648,"open":4448,"high":4451,"low":4452,"close":4453},712.39,705.76,710.14,{"symbol":3935,"time":654,"open":4455,"high":4456,"low":4457,"close":4458},701.06,702.78,698.53,701.66,{"symbol":3935,"time":659,"open":4460,"high":4461,"low":4462,"close":4463},695.26,700.28,694.2,699.94,{"symbol":3935,"time":665,"open":4465,"high":4466,"low":4467,"close":4468},687.69,694.58,687.66,694.46,{"symbol":3935,"time":671,"open":4470,"high":4471,"low":4472,"close":4473},677.41,686.3,676.58,686.1,{"symbol":3935,"time":677,"open":4475,"high":4476,"low":4477,"close":4478},681.32,682.03,678.45,679.46,{"symbol":3935,"time":683,"open":4480,"high":4481,"low":4482,"close":4483},674.84,681.16,673.77,679.91,{"symbol":3935,"time":689,"open":4485,"high":4486,"low":4487,"close":4488},676.39,677.08,671.46,676.01,{"symbol":3935,"time":695,"open":4490,"high":4491,"low":4492,"close":4493},656.65,659.61,651.06,659.22,{"symbol":3935,"time":701,"open":4495,"high":4496,"low":4497,"close":4498},655.86,659.72,655.52,658.93,{"symbol":3935,"time":707,"open":4500,"high":4501,"low":4502,"close":4503},646.42,658.2,645.11,655.83,{"symbol":3935,"time":712,"open":4505,"high":4506,"low":4507,"close":4508},653.9,658.52,653,655.24,{"symbol":3935,"time":717,"open":4510,"high":4511,"low":4512,"close":4513},638.94,651.54,637.98,650.34,{"symbol":3935,"time":723,"open":4515,"high":4516,"low":4517,"close":4518},640.11,640.37,629.28,631.97,{"symbol":3935,"time":729,"open":4520,"high":4521,"low":4522,"close":4523},642.5,642.66,633.11,634.09,{"symbol":3935,"time":735,"open":4525,"high":4526,"low":4527,"close":4528},652.06,654.85,644.82,645.09,{"symbol":3935,"time":741,"open":4530,"high":4531,"low":4532,"close":4533},658.67,660.89,654.24,656.82,{"symbol":3935,"time":747,"open":4535,"high":4536,"low":4537,"close":4538},651.32,657.03,649.88,653.18,{"symbol":3935,"time":753,"open":4540,"high":4541,"low":4542,"close":4543},658.07,662.62,653.94,655.38,{"symbol":3935,"time":759,"open":4545,"high":4546,"low":4547,"close":4548},656.51,656.69,644.72,648.57,{"symbol":3935,"time":764,"open":4550,"high":4551,"low":4552,"close":4553},656.97,662.98,655.17,659.8,{"symbol":3935,"time":770,"open":4555,"high":4556,"low":4557,"close":4558},668.36,669.72,661.19,661.43,{"symbol":3935,"time":776,"open":4560,"high":4561,"low":4562,"close":4563},672.39,674.44,669.7,670.79,{"symbol":3935,"time":782,"open":4565,"high":4566,"low":4567,"close":4568},668.38,672.07,667.12,669.03,{"symbol":3935,"time":788,"open":4570,"high":4571,"low":4572,"close":4573},669.27,672.34,661.36,662.29,{"symbol":3935,"time":794,"open":4575,"high":4576,"low":4577,"close":4578},671.16,671.65,665.87,666.06,{"symbol":3935,"time":798,"open":4580,"high":4581,"low":4582,"close":4583},677.58,680.08,673.34,676.33,{"symbol":3935,"time":804,"open":4585,"high":4586,"low":4587,"close":4588},677.72,683.36,674.76,677.18,{"symbol":3935,"time":810,"open":4590,"high":4591,"low":4592,"close":4593},666.39,679.92,662.39,678.27,{"symbol":3935,"time":816,"open":4595,"high":4596,"low":4597,"close":4598},673.41,676.11,669.76,672.38,{"symbol":3935,"time":821,"open":4600,"high":4601,"low":4602,"close":4603},682.08,685.53,675.61,681.31,{"symbol":3935,"time":827,"open":4605,"high":4606,"low":4607,"close":4608},681.63,687.09,679.62,685.13,{"symbol":3935,"time":833,"open":4610,"high":4611,"low":4612,"close":4613},675.06,682.61,669.66,680.33,{"symbol":3935,"time":839,"open":4615,"high":4616,"low":4617,"close":4618},678.7,688.62,678.02,686.38,{"symbol":3935,"time":845,"open":4620,"high":4621,"low":4622,"close":4623},683.09,686.86,681.64,685.99,{"symbol":3935,"time":851,"open":4625,"high":4626,"low":4627,"close":4628},693.28,693.3,684.35,689.3,{"symbol":3935,"time":857,"open":4630,"high":4631,"low":4632,"close":4633},690.18,693.68,690.1,693.15,{"symbol":3935,"time":863,"open":4635,"high":4636,"low":4637,"close":4638},681.9,688.35,680,687.35,{"symbol":3935,"time":869,"open":4640,"high":4641,"low":4642,"close":4643},687.83,690,680.37,682.39,{"symbol":3935,"time":875,"open":4645,"high":4646,"low":4647,"close":4648},682.32,690.06,681.73,689.43,{"symbol":3935,"time":881,"open":4650,"high":4651,"low":4652,"close":4653},683.84,686.18,681.55,684.48,{"symbol":3935,"time":887,"open":4655,"high":4656,"low":4657,"close":4658},684.02,689.15,682.83,686.29,{"symbol":3935,"time":893,"open":4660,"high":4661,"low":4662,"close":4663},680.14,684.94,675.78,682.85,{"symbol":3935,"time":898,"open":4665,"high":4666,"low":4667,"close":4668},681.69,686.28,677.52,681.75,{"symbol":3935,"time":904,"open":4670,"high":4671,"low":4642,"close":4672},694.24,695.35,681.27,{"symbol":3935,"time":909,"open":4674,"high":4675,"low":4676,"close":4677},696.39,697.14,689.18,691.96,{"symbol":3935,"time":915,"open":4679,"high":4680,"low":4681,"close":4682},694.95,696.54,691.66,692.12,{"symbol":3935,"time":920,"open":4684,"high":4685,"low":4686,"close":4687},689.42,695.87,688.34,693.95,{"symbol":3935,"time":926,"open":4689,"high":4690,"low":4691,"close":4692},681.46,692.31,680.85,690.62,{"symbol":3935,"time":932,"open":4694,"high":4695,"low":4696,"close":4697},680.94,683.69,675.79,677.62,{"symbol":3935,"time":937,"open":4699,"high":4700,"low":4701,"close":4702},690.35,691.45,681.76,686.19,{"symbol":3935,"time":943,"open":4704,"high":4705,"low":4706,"close":4707},696.21,696.96,684.03,689.53,{"symbol":3935,"time":948,"open":4709,"high":4710,"low":4684,"close":4711},689.58,696.93,695.41,{"symbol":3935,"time":954,"open":4713,"high":4714,"low":4715,"close":4716},691.79,694.21,687.12,691.97,{"symbol":3935,"time":960,"open":4674,"high":4718,"low":4719,"close":4720},697.06,684.83,694.04,{"symbol":3935,"time":966,"open":4722,"high":4723,"low":4724,"close":4725},697.05,697.84,693.94,695.42,{"symbol":3935,"time":972,"open":4727,"high":4728,"low":4729,"close":4730},694.18,696.53,693.57,695.49,{"symbol":3935,"time":978,"open":4732,"high":4733,"low":4734,"close":4735},690.49,694.13,689.92,692.73,{"symbol":3935,"time":984,"open":4737,"high":4738,"low":4739,"close":4740},688.15,690.96,687.16,689.23,{"symbol":3935,"time":990,"open":4742,"high":4743,"low":4744,"close":4745},689.85,691.13,686.92,688.98,{"symbol":3935,"time":996,"open":4747,"high":4748,"low":4749,"close":4750},679.65,688.74,678.13,685.4,{"symbol":3935,"time":1000,"open":4752,"high":4753,"low":4754,"close":4580},681.49,684.77,676.57,{"symbol":3935,"time":1006,"open":4756,"high":4757,"low":4632,"close":4681},693.66,694.25,{"symbol":3935,"time":1012,"open":4759,"high":4760,"low":4761,"close":4762},694.57,695.45,691.25,692.24,{"symbol":3935,"time":1016,"open":4764,"high":4765,"low":4766,"close":4767},691,691.72,686.04,690.36,{"symbol":3935,"time":1022,"open":4730,"high":4769,"low":4770,"close":4771},696.09,691.35,693.77,{"symbol":3935,"time":1027,"open":4773,"high":4769,"low":4774,"close":4775},690.68,690.63,695.16,{"symbol":3935,"time":1032,"open":4774,"high":4777,"low":4676,"close":4778},695.31,694.07,{"symbol":3935,"time":1038,"open":4780,"high":4692,"low":4781,"close":4782},688.82,687.49,689.51,{"symbol":3935,"time":1044,"open":4784,"high":4785,"low":4786,"close":4709},692.19,693.96,689.32,{"symbol":3935,"time":1050,"open":4788,"high":4789,"low":4790,"close":4791},687.93,692.32,687.78,691.81,{"symbol":3935,"time":1056,"open":4793,"high":4648,"low":4618,"close":4794},686.54,687.72,{"symbol":3935,"time":1062,"open":4796,"high":4797,"low":4798,"close":4799},685.71,686.87,679.82,683.17,{"symbol":3935,"time":1068,"open":4801,"high":4802,"low":4803,"close":4804},687.14,687.36,681.71,681.92,{"symbol":3935,"time":1074,"open":4806,"high":4807,"low":4808,"close":4809},687.45,688.56,686.58,687.01,{"symbol":3935,"time":1080,"open":4811,"high":4812,"low":4813,"close":4814},687.54,689.2,686.07,687.85,{"symbol":3935,"time":1085,"open":4816,"high":4681,"low":4817,"close":4818},690.64,689.27,690.31,{"symbol":3935,"time":1091,"open":4820,"high":4821,"low":4822,"close":4823},687.95,690.83,687.8,690.38,{"symbol":3935,"time":1096,"open":4825,"high":4826,"low":4827,"close":4828},683.92,688.2,683.87,687.96,{"symbol":3935,"time":1101,"open":4830,"high":4831,"low":4832,"close":4719},683.94,685.36,680.59,{"symbol":3935,"time":1107,"open":4834,"high":4835,"low":4836,"close":4832},676.59,681.09,676.47,{"symbol":3935,"time":1113,"open":4838,"high":4839,"low":4840,"close":4836},677.6,680.74,674.9,{"symbol":3935,"time":1119,"open":4842,"high":4843,"low":4844,"close":4845},679.89,680.44,671.2,671.4,{"symbol":3935,"time":1124,"open":4847,"high":4848,"low":4849,"close":4850},679.23,681.08,674.98,678.87,{"symbol":3935,"time":1127,"open":4852,"high":4853,"low":4854,"close":4855},685.74,685.76,679.25,680.73,{"symbol":3935,"time":1133,"open":4857,"high":4858,"low":4859,"close":4701},688.17,688.88,679.17,{"symbol":3935,"time":1139,"open":4861,"high":4862,"low":4863,"close":4864},685.14,689.25,682.17,689.17,{"symbol":3935,"time":1145,"open":4866,"high":4867,"low":4603,"close":4868},682.56,688.97,687.57,{"symbol":3935,"time":1150,"open":4870,"high":4871,"low":4872,"close":4873},683.15,685.39,682.59,683.04,{"symbol":3935,"time":1156,"open":4875,"high":4876,"low":4877,"close":4878},686.59,686.64,681.57,683.63,{"symbol":3935,"time":1161,"open":4880,"high":4881,"low":4882,"close":4883},685.47,688.39,684.58,685.69,{"symbol":3935,"time":1164,"open":4885,"high":4886,"low":4887,"close":4888},685.3,685.37,681.34,684.39,{"symbol":3935,"time":1169,"open":4890,"high":4891,"low":4892,"close":4893},680.57,684.91,679.69,683.89,{"symbol":3935,"time":1175,"open":4804,"high":4895,"low":4896,"close":4897},683.82,679.33,681.53,{"symbol":3935,"time":1181,"open":4899,"high":4900,"low":4901,"close":4902},678.81,682.99,678.74,680.27,{"symbol":3935,"time":1187,"open":4904,"high":4905,"low":4906,"close":4907},680.86,683.67,680.5,683.39,{"symbol":3935,"time":1193,"open":4909,"high":4910,"low":4911,"close":4912},677.63,681.7,676.72,679.68,{"symbol":3935,"time":1197,"open":4914,"high":4915,"low":4916,"close":4917},668.63,676.21,664.48,675.02,{"symbol":3935,"time":1202,"open":4919,"high":4920,"low":4921,"close":4922},662.69,670.06,661.59,668.73,{"symbol":3935,"time":1206,"open":4924,"high":4925,"low":4926,"close":4927},655.05,664.55,650.85,659.03,{"symbol":3935,"time":1210,"open":4929,"high":4930,"low":4931,"close":4932},672.91,675.56,651.89,652.53,{"symbol":3935,"time":1216,"open":4934,"high":4935,"low":4936,"close":4937},660.78,667.34,658.75,662.63,{"symbol":3935,"time":1222,"open":4939,"high":4940,"low":4495,"close":4941},662.1,665.12,660.08,{"symbol":3935,"time":1226,"open":4562,"high":4943,"low":4944,"close":4945},673.71,662.17,665.67,{"symbol":3935,"time":1232,"open":4947,"high":4948,"low":4949,"close":4950},665.38,675.66,663.27,671.93,{"symbol":3935,"time":1237,"open":4906,"high":4904,"low":4952,"close":4953},670.52,672.04,{"symbol":3935,"time":1242,"open":4955,"high":4956,"low":4957,"close":4958},684.79,684.96,680.95,683.38,{"symbol":3935,"time":1247,"open":4960,"high":4961,"low":4962,"close":4963},679.95,683.57,678.73,683,{"symbol":3935,"time":1250,"open":4965,"high":4966,"low":4967,"close":4968},677.24,682.18,675.03,681.44,{"symbol":3935,"time":1255,"open":4970,"high":4971,"low":4972,"close":4973},667.91,671.08,661.21,670.97,{"symbol":3935,"time":1261,"open":4836,"high":4975,"low":4976,"close":4977},677.38,668.72,670.31,{"symbol":3935,"time":1267,"open":4849,"high":4904,"low":4979,"close":4580},674.17,{"symbol":3935,"time":1271,"open":4596,"high":4981,"low":4982,"close":4983},679.96,674.58,675.24,{"symbol":3935,"time":1276,"open":4985,"high":4986,"low":4987,"close":4988},685.67,685.8,679.94,683.34,{"symbol":3935,"time":1282,"open":4990,"high":4991,"low":4992,"close":4993},685.04,685.08,679.24,682.06,{"symbol":3935,"time":1288,"open":4995,"high":4996,"low":4997,"close":4997},683.9,685.94,679.83,{"symbol":3935,"time":1293,"open":4999,"high":5000,"low":5001,"close":5002},688.72,689.7,682.87,687.39,{"symbol":3935,"time":1298,"open":5004,"high":5005,"low":4719,"close":5006},687.05,688.91,687.06,{"symbol":3935,"time":1304,"open":5008,"high":5009,"low":5010,"close":5011},682.73,685.54,682.12,685.24,{"symbol":3935,"time":1310,"open":5013,"high":5014,"low":5015,"close":5016},676.46,678.47,675.65,677.25,{"symbol":3935,"time":1316,"open":5018,"high":5019,"low":5020,"close":5021},668.12,672.71,667.8,671.76,{"symbol":3935,"time":1321,"open":5023,"high":5023,"low":5024,"close":5020},672,663.3,{"symbol":3935,"time":1326,"open":5026,"high":5027,"low":5028,"close":5029},671.44,672.99,669.98,671.29,{"symbol":3935,"time":1331,"open":5031,"high":5032,"low":5033,"close":5034},667.32,672.21,667.27,671.3,{"symbol":3935,"time":1334,"open":5036,"high":5037,"low":5038,"close":5039},659.5,665.76,658.14,664.39,{"symbol":3935,"time":1340,"open":5041,"high":5042,"low":5043,"close":5044},666.82,668.71,657.11,660.64,{"symbol":3935,"time":1345,"open":5041,"high":5046,"low":4498,"close":5047},670.23,665.17,{"symbol":3935,"time":1350,"open":5049,"high":5050,"low":5051,"close":5052},657.17,665.83,653.17,662.23,{"symbol":3935,"time":1356,"open":5054,"high":5055,"low":5056,"close":5057},660.65,665.13,659.77,663.04,{"symbol":3935,"time":1362,"open":5059,"high":5060,"low":5061,"close":5062},672.13,673.95,652.84,653.02,{"symbol":3935,"time":1368,"open":5064,"high":5065,"low":5066,"close":4575},673.53,673.94,669.21,{"symbol":3935,"time":1374,"open":5068,"high":5069,"low":5070,"close":5071},670.25,673.21,669.42,673.11,{"symbol":3935,"time":1380,"open":5073,"high":5027,"low":5074,"close":5075},672.54,667.67,669.12,{"symbol":3935,"time":1384,"open":5077,"high":5078,"low":5079,"close":5080},671.62,672.51,669.46,671.61,{"symbol":3935,"time":1390,"open":5082,"high":5083,"low":5084,"close":5066},669.99,672.68,668.16,{"symbol":3935,"time":1395,"open":5086,"high":5087,"low":5088,"close":5089},670.45,670.57,666.78,669.22,{"symbol":3935,"time":1400,"open":5091,"high":5092,"low":5093,"close":5094},663.17,669.37,663.06,668.45,{"symbol":3935,"time":1404,"open":5096,"high":5097,"low":5098,"close":5099},662.93,666.65,661.61,666.18,{"symbol":3935,"time":1409,"open":5101,"high":5102,"low":5103,"close":5104},664.36,665.28,661.86,663.68,{"symbol":3935,"time":1415,"open":5106,"high":5107,"low":5108,"close":5109},659.51,662.37,657.88,661.82,{"symbol":3935,"time":1420,"open":5111,"high":5112,"low":5113,"close":5114},657.94,659.41,654.41,658.05,{"symbol":3935,"time":1425,"open":5116,"high":5117,"low":5118,"close":5119},664.51,664.61,659.67,661.1,{"symbol":3935,"time":1430,"open":5121,"high":4935,"low":5122,"close":5123},666.72,661.98,663.21,{"symbol":3935,"time":1436,"open":5125,"high":5126,"low":4944,"close":5127},662.2,667.29,666.84,{"symbol":3935,"time":1442,"open":5129,"high":4925,"low":5130,"close":5131},662.33,660.37,663.7,{"symbol":3935,"time":1447,"open":5133,"high":5134,"low":5135,"close":5136},661.89,664.89,660.27,662.26,{"symbol":3935,"time":1452,"open":5138,"high":5139,"low":5140,"close":5141},660.01,661.72,654.3,659.18,{"symbol":3935,"time":1457,"open":5143,"high":5144,"low":5145,"close":5146},661.47,661.78,659.21,660,{"symbol":3935,"time":1463,"open":5148,"high":5149,"low":5150,"close":5151},659.64,661.04,659.34,660.91,{"symbol":3935,"time":1468,"open":5153,"high":5154,"low":5155,"close":5156},657.6,659.11,656.9,657.41,{"symbol":3935,"time":1474,"open":5158,"high":5159,"low":5160,"close":5161},654.18,658.33,653.59,657.63,{"symbol":3935,"time":1480,"open":5163,"high":5164,"low":5165,"close":5166},653.62,654.55,650.63,652.21,{"symbol":3935,"time":1485,"open":5168,"high":5169,"low":5170,"close":5171},648.97,650.86,647.22,650.33,{"symbol":3935,"time":1491,"open":5173,"high":5174,"low":5175,"close":5176},648.62,649.84,647.23,648.83,{"symbol":3935,"time":1495,"open":5178,"high":5166,"low":5179,"close":5180},651.48,643.33,647.24,{"symbol":3935,"time":1501,"open":5182,"high":5183,"low":5184,"close":5185},644.42,649.15,643.51,649.12,{"symbol":3935,"time":1506,"open":5187,"high":5188,"low":5189,"close":5190},642.67,644.21,640.46,643.74,{"symbol":3935,"time":1511,"open":5192,"high":5193,"low":5194,"close":5195},637.5,640.49,634.92,640.27,{"symbol":3935,"time":1517,"open":5197,"high":5198,"low":5199,"close":5200},647.47,647.84,643.14,645.05,{"symbol":3935,"time":1521,"open":5180,"high":5202,"low":5203,"close":5204},649.48,645.34,648.92,{"symbol":3935,"time":1526,"open":5206,"high":5207,"low":5182,"close":5208},644.57,647.37,646.63,[5210,5215,5219,5222,5224,5227,5230,5232,5234,5236,5238,5240,5242,5244,5246,5248,5250,5252,5254,5256,5258,5260,5262,5264,5266,5268,5270,5272,5274,5276,5278,5279,5281,5282,5283,5285,5287,5288,5290,5292,5294,5296,5297,5299,5301,5303,5305,5307,5309,5311,5313,5315,5317,5318,5320,5322,5324,5326,5327,5329],{"time":26,"symbol":5,"current_signal":5211,"signal_change":23,"signal_type":5212,"trading_system":5213,"datetime":5214},"False","BEARISH","RSI","2026-09-18 00:00:00",{"time":44,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5216,"trading_system":5217,"datetime":5218},"BULLISH","MA","2026-09-15 00:00:00",{"time":103,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5216,"trading_system":5220,"datetime":5221},"BollingerBands","2026-08-31 00:00:00",{"time":103,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5216,"trading_system":5223,"datetime":5221},"CCI",{"time":150,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5216,"trading_system":5225,"datetime":5226},"ADX","2026-08-19 00:00:00",{"time":201,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5216,"trading_system":5228,"datetime":5229},"MACD","2026-08-06 00:00:00",{"time":237,"symbol":5,"current_signal":5211,"signal_change":23,"signal_type":5212,"trading_system":5220,"datetime":5231},"2026-07-29 00:00:00",{"time":260,"symbol":5,"current_signal":5211,"signal_change":23,"signal_type":5212,"trading_system":5225,"datetime":5233},"2026-07-23 00:00:00",{"time":300,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5216,"trading_system":5213,"datetime":5235},"2026-07-14 00:00:00",{"time":335,"symbol":5,"current_signal":5211,"signal_change":23,"signal_type":5212,"trading_system":5217,"datetime":5237},"2026-07-06 00:00:00",{"time":429,"symbol":5,"current_signal":5211,"signal_change":23,"signal_type":5212,"trading_system":5223,"datetime":5239},"2026-06-10 00:00:00",{"time":452,"symbol":5,"current_signal":5211,"signal_change":23,"signal_type":5212,"trading_system":5228,"datetime":5241},"2026-06-04 00:00:00",{"time":464,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5216,"trading_system":5225,"datetime":5243},"2026-06-02 00:00:00",{"time":470,"symbol":5,"current_signal":5211,"signal_change":23,"signal_type":5212,"trading_system":5225,"datetime":5245},"2026-06-01 00:00:00",{"time":500,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5216,"trading_system":5228,"datetime":5247},"2026-05-22 00:00:00",{"time":518,"symbol":5,"current_signal":5211,"signal_change":23,"signal_type":5212,"trading_system":5228,"datetime":5249},"2026-05-19 00:00:00",{"time":594,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5216,"trading_system":5217,"datetime":5251},"2026-04-30 00:00:00",{"time":636,"symbol":5,"current_signal":5211,"signal_change":23,"signal_type":5212,"trading_system":5213,"datetime":5253},"2026-04-21 00:00:00",{"time":654,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5216,"trading_system":5220,"datetime":5255},"2026-04-16 00:00:00",{"time":665,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5216,"trading_system":5223,"datetime":5257},"2026-04-14 00:00:00",{"time":671,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5216,"trading_system":5225,"datetime":5259},"2026-04-13 00:00:00",{"time":747,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5216,"trading_system":5228,"datetime":5261},"2026-03-24 00:00:00",{"time":794,"symbol":5,"current_signal":5211,"signal_change":23,"signal_type":5212,"trading_system":5228,"datetime":5263},"2026-03-12 00:00:00",{"time":839,"symbol":5,"current_signal":5211,"signal_change":23,"signal_type":5212,"trading_system":5225,"datetime":5265},"2026-03-02 00:00:00",{"time":851,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5216,"trading_system":5225,"datetime":5267},"2026-02-26 00:00:00",{"time":893,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5216,"trading_system":5228,"datetime":5269},"2026-02-17 00:00:00",{"time":996,"symbol":5,"current_signal":5211,"signal_change":23,"signal_type":5212,"trading_system":5217,"datetime":5271},"2026-01-21 00:00:00",{"time":1000,"symbol":5,"current_signal":5211,"signal_change":23,"signal_type":5212,"trading_system":5225,"datetime":5273},"2026-01-20 00:00:00",{"time":1022,"symbol":5,"current_signal":5211,"signal_change":23,"signal_type":5212,"trading_system":5220,"datetime":5275},"2026-01-13 00:00:00",{"time":1027,"symbol":5,"current_signal":5211,"signal_change":23,"signal_type":5212,"trading_system":5223,"datetime":5277},"2026-01-12 00:00:00",{"time":1027,"symbol":5,"current_signal":5211,"signal_change":23,"signal_type":5212,"trading_system":5228,"datetime":5277},{"time":1050,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5216,"trading_system":5225,"datetime":5280},"2026-01-06 00:00:00",{"time":1050,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5216,"trading_system":5223,"datetime":5280},{"time":1050,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5216,"trading_system":5228,"datetime":5280},{"time":1062,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5216,"trading_system":5213,"datetime":5284},"2026-01-02 00:00:00",{"time":1068,"symbol":5,"current_signal":5211,"signal_change":23,"signal_type":5212,"trading_system":5225,"datetime":5286},"2025-12-31 00:00:00",{"time":1068,"symbol":5,"current_signal":5211,"signal_change":23,"signal_type":5212,"trading_system":5223,"datetime":5286},{"time":1107,"symbol":5,"current_signal":5211,"signal_change":23,"signal_type":5212,"trading_system":5228,"datetime":5289},"2025-12-19 00:00:00",{"time":1119,"symbol":5,"current_signal":5211,"signal_change":23,"signal_type":5212,"trading_system":5213,"datetime":5291},"2025-12-17 00:00:00",{"time":1124,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5216,"trading_system":5217,"datetime":5293},"2025-12-16 00:00:00",{"time":1145,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5216,"trading_system":5220,"datetime":5295},"2025-12-10 00:00:00",{"time":1145,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5216,"trading_system":5223,"datetime":5295},{"time":1156,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5216,"trading_system":5225,"datetime":5298},"2025-12-08 00:00:00",{"time":1169,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5216,"trading_system":5228,"datetime":5300},"2025-12-03 00:00:00",{"time":1175,"symbol":5,"current_signal":5211,"signal_change":23,"signal_type":5212,"trading_system":5217,"datetime":5302},"2025-12-02 00:00:00",{"time":1206,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5216,"trading_system":5213,"datetime":5304},"2025-11-21 00:00:00",{"time":1210,"symbol":5,"current_signal":5211,"signal_change":23,"signal_type":5212,"trading_system":5220,"datetime":5306},"2025-11-20 00:00:00",{"time":1222,"symbol":5,"current_signal":5211,"signal_change":23,"signal_type":5212,"trading_system":5223,"datetime":5308},"2025-11-18 00:00:00",{"time":1232,"symbol":5,"current_signal":5211,"signal_change":23,"signal_type":5212,"trading_system":5225,"datetime":5310},"2025-11-14 00:00:00",{"time":1255,"symbol":5,"current_signal":5211,"signal_change":23,"signal_type":5212,"trading_system":5228,"datetime":5312},"2025-11-07 00:00:00",{"time":1298,"symbol":5,"current_signal":5211,"signal_change":23,"signal_type":5212,"trading_system":5213,"datetime":5314},"2025-10-28 00:00:00",{"time":1304,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5216,"trading_system":5225,"datetime":5316},"2025-10-27 00:00:00",{"time":1304,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5216,"trading_system":5220,"datetime":5316},{"time":1310,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5216,"trading_system":5223,"datetime":5319},"2025-10-24 00:00:00",{"time":1321,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5216,"trading_system":5228,"datetime":5321},"2025-10-22 00:00:00",{"time":1356,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5216,"trading_system":5213,"datetime":5323},"2025-10-13 00:00:00",{"time":1362,"symbol":5,"current_signal":5211,"signal_change":23,"signal_type":5212,"trading_system":5220,"datetime":5325},"2025-10-10 00:00:00",{"time":1362,"symbol":5,"current_signal":5211,"signal_change":23,"signal_type":5212,"trading_system":5223,"datetime":5325},{"time":1368,"symbol":5,"current_signal":5211,"signal_change":23,"signal_type":5212,"trading_system":5225,"datetime":5328},"2025-10-09 00:00:00",{"time":1404,"symbol":5,"current_signal":5211,"signal_change":23,"signal_type":5212,"trading_system":5228,"datetime":5330},"2025-09-30 00:00:00",[5332,5338,5344,5349,5354,5359,5364,5370,5375,5380,5385,5390,5395,5400,5405,5410,5415,5420,5425,5430,5435,5440,5445,5450,5455,5460,5465,5470,5475,5480,5485,5490,5495,5500,5505,5510,5515,5521,5526,5532,5538,5543,5549,5555,5560,5566,5572,5578,5583,5589,5594,5600,5606,5611,5617,5623,5628,5634,5639],{"symbol":5,"form":5333,"filingdate":764,"primarydocument":5334,"accessionnumber":5335,"filing_url":5336,"sec_url":5337},"8-K","qcom-20260317.htm","0000804328-26-000041","https://www.sec.gov/Archives/edgar/data/804328/000080432826000041/qcom-20260317.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432826000041/0000804328-26-000041-index.htm",{"symbol":5,"form":5339,"filingdate":937,"primarydocument":5340,"accessionnumber":5341,"filing_url":5342,"sec_url":5343},"10-Q","qcom-20251228.htm","0000804328-26-000017","https://www.sec.gov/Archives/edgar/data/804328/000080432826000017/qcom-20251228.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432826000017/0000804328-26-000017-index.htm",{"symbol":5,"form":5333,"filingdate":937,"primarydocument":5345,"accessionnumber":5346,"filing_url":5347,"sec_url":5348},"qcom-20260204.htm","0000804328-26-000016","https://www.sec.gov/Archives/edgar/data/804328/000080432826000016/qcom-20260204.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432826000016/0000804328-26-000016-index.htm",{"symbol":5,"form":5333,"filingdate":1006,"primarydocument":5350,"accessionnumber":5351,"filing_url":5352,"sec_url":5353},"qcom-20260113.htm","0000804328-26-000008","https://www.sec.gov/Archives/edgar/data/804328/000080432826000008/qcom-20260113.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432826000008/0000804328-26-000008-index.htm",{"symbol":5,"form":5333,"filingdate":1124,"primarydocument":5355,"accessionnumber":5356,"filing_url":5357,"sec_url":5358},"qcom-20251210.htm","0000804328-25-000098","https://www.sec.gov/Archives/edgar/data/804328/000080432825000098/qcom-20251210.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432825000098/0000804328-25-000098-index.htm",{"symbol":5,"form":5333,"filingdate":1145,"primarydocument":5360,"accessionnumber":5361,"filing_url":5362,"sec_url":5363},"qcom-20251209.htm","0000804328-25-000096","https://www.sec.gov/Archives/edgar/data/804328/000080432825000096/qcom-20251209.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432825000096/0000804328-25-000096-index.htm",{"symbol":5,"form":5365,"filingdate":1267,"primarydocument":5366,"accessionnumber":5367,"filing_url":5368,"sec_url":5369},"10-K","qcom-20250928.htm","0000804328-25-000085","https://www.sec.gov/Archives/edgar/data/804328/000080432825000085/qcom-20250928.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432825000085/0000804328-25-000085-index.htm",{"symbol":5,"form":5333,"filingdate":1267,"primarydocument":5371,"accessionnumber":5372,"filing_url":5373,"sec_url":5374},"qcom-20251105.htm","0000804328-25-000084","https://www.sec.gov/Archives/edgar/data/804328/000080432825000084/qcom-20251105.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432825000084/0000804328-25-000084-index.htm",{"symbol":5,"form":5333,"filingdate":1511,"primarydocument":5376,"accessionnumber":5377,"filing_url":5378,"sec_url":5379},"qcom-20250902.htm","0000804328-25-000054","https://www.sec.gov/Archives/edgar/data/804328/000080432825000054/qcom-20250902.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432825000054/0000804328-25-000054-index.htm",{"symbol":5,"form":5333,"filingdate":1536,"primarydocument":5381,"accessionnumber":5382,"filing_url":5383,"sec_url":5384},"qcom-20250825.htm","0000804328-25-000049","https://www.sec.gov/Archives/edgar/data/804328/000080432825000049/qcom-20250825.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432825000049/0000804328-25-000049-index.htm",{"symbol":5,"form":5339,"filingdate":1635,"primarydocument":5386,"accessionnumber":5387,"filing_url":5388,"sec_url":5389},"qcom-20250629.htm","0000804328-25-000045","https://www.sec.gov/Archives/edgar/data/804328/000080432825000045/qcom-20250629.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432825000045/0000804328-25-000045-index.htm",{"symbol":5,"form":5333,"filingdate":1635,"primarydocument":5391,"accessionnumber":5392,"filing_url":5393,"sec_url":5394},"qcom-20250730.htm","0000804328-25-000044","https://www.sec.gov/Archives/edgar/data/804328/000080432825000044/qcom-20250730.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432825000044/0000804328-25-000044-index.htm",{"symbol":5,"form":5333,"filingdate":1815,"primarydocument":5396,"accessionnumber":5397,"filing_url":5398,"sec_url":5399},"tm2517479d1_8k.htm","0001104659-25-057814","https://www.sec.gov/Archives/edgar/data/804328/000110465925057814/tm2517479d1_8k.htm","https://www.sec.gov/Archives/edgar/data/804328/000110465925057814/0001104659-25-057814-index.htm",{"symbol":5,"form":5333,"filingdate":1875,"primarydocument":5401,"accessionnumber":5402,"filing_url":5403,"sec_url":5404},"tm2515698d1_8k.htm","0001104659-25-051981","https://www.sec.gov/Archives/edgar/data/804328/000110465925051981/tm2515698d1_8k.htm","https://www.sec.gov/Archives/edgar/data/804328/000110465925051981/0001104659-25-051981-index.htm",{"symbol":5,"form":5333,"filingdate":1913,"primarydocument":5406,"accessionnumber":5407,"filing_url":5408,"sec_url":5409},"qcom-20250512.htm","0000804328-25-000034","https://www.sec.gov/Archives/edgar/data/804328/000080432825000034/qcom-20250512.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432825000034/0000804328-25-000034-index.htm",{"symbol":5,"form":5339,"filingdate":1963,"primarydocument":5411,"accessionnumber":5412,"filing_url":5413,"sec_url":5414},"qcom-20250330.htm","0000804328-25-000031","https://www.sec.gov/Archives/edgar/data/804328/000080432825000031/qcom-20250330.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432825000031/0000804328-25-000031-index.htm",{"symbol":5,"form":5333,"filingdate":1963,"primarydocument":5416,"accessionnumber":5417,"filing_url":5418,"sec_url":5419},"qcom-20250430.htm","0000804328-25-000029","https://www.sec.gov/Archives/edgar/data/804328/000080432825000029/qcom-20250430.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432825000029/0000804328-25-000029-index.htm",{"symbol":5,"form":5333,"filingdate":2107,"primarydocument":5421,"accessionnumber":5422,"filing_url":5423,"sec_url":5424},"qcom-20250318.htm","0000804328-25-000018","https://www.sec.gov/Archives/edgar/data/804328/000080432825000018/qcom-20250318.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432825000018/0000804328-25-000018-index.htm",{"symbol":5,"form":5339,"filingdate":2255,"primarydocument":5426,"accessionnumber":5427,"filing_url":5428,"sec_url":5429},"qcom-20241229.htm","0000804328-25-000011","https://www.sec.gov/Archives/edgar/data/804328/000080432825000011/qcom-20241229.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432825000011/0000804328-25-000011-index.htm",{"symbol":5,"form":5333,"filingdate":2255,"primarydocument":5431,"accessionnumber":5432,"filing_url":5433,"sec_url":5434},"qcom-20250205.htm","0000804328-25-000010","https://www.sec.gov/Archives/edgar/data/804328/000080432825000010/qcom-20250205.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432825000010/0000804328-25-000010-index.htm",{"symbol":5,"form":5333,"filingdate":2419,"primarydocument":5436,"accessionnumber":5437,"filing_url":5438,"sec_url":5439},"qcom-20241210.htm","0000804328-24-000079","https://www.sec.gov/Archives/edgar/data/804328/000080432824000079/qcom-20241210.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432824000079/0000804328-24-000079-index.htm",{"symbol":5,"form":5333,"filingdate":2527,"primarydocument":5441,"accessionnumber":5442,"filing_url":5443,"sec_url":5444},"qcom-20241106.htm","0000804328-24-000074","https://www.sec.gov/Archives/edgar/data/804328/000080432824000074/qcom-20241106.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432824000074/0000804328-24-000074-index.htm",{"symbol":5,"form":5365,"filingdate":2527,"primarydocument":5446,"accessionnumber":5447,"filing_url":5448,"sec_url":5449},"qcom-20240929.htm","0000804328-24-000075","https://www.sec.gov/Archives/edgar/data/804328/000080432824000075/qcom-20240929.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432824000075/0000804328-24-000075-index.htm",{"symbol":5,"form":5333,"filingdate":2621,"primarydocument":5451,"accessionnumber":5452,"filing_url":5453,"sec_url":5454},"qcom-20241008.htm","0000804328-24-000064","https://www.sec.gov/Archives/edgar/data/804328/000080432824000064/qcom-20241008.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432824000064/0000804328-24-000064-index.htm",{"symbol":5,"form":5333,"filingdate":2799,"primarydocument":5456,"accessionnumber":5457,"filing_url":5458,"sec_url":5459},"qcom-20240808.htm","0000804328-24-000061","https://www.sec.gov/Archives/edgar/data/804328/000080432824000061/qcom-20240808.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432824000061/0000804328-24-000061-index.htm",{"symbol":5,"form":5339,"filingdate":2827,"primarydocument":5461,"accessionnumber":5462,"filing_url":5463,"sec_url":5464},"qcom-20240623.htm","0000804328-24-000056","https://www.sec.gov/Archives/edgar/data/804328/000080432824000056/qcom-20240623.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432824000056/0000804328-24-000056-index.htm",{"symbol":5,"form":5333,"filingdate":2827,"primarydocument":5466,"accessionnumber":5467,"filing_url":5468,"sec_url":5469},"qcom-20240731.htm","0000804328-24-000055","https://www.sec.gov/Archives/edgar/data/804328/000080432824000055/qcom-20240731.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432824000055/0000804328-24-000055-index.htm",{"symbol":5,"form":5333,"filingdate":3144,"primarydocument":5471,"accessionnumber":5472,"filing_url":5473,"sec_url":5474},"qcom-20240509.htm","0000804328-24-000042","https://www.sec.gov/Archives/edgar/data/804328/000080432824000042/qcom-20240509.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432824000042/0000804328-24-000042-index.htm",{"symbol":5,"form":5339,"filingdate":3170,"primarydocument":5476,"accessionnumber":5477,"filing_url":5478,"sec_url":5479},"qcom-20240324.htm","0000804328-24-000039","https://www.sec.gov/Archives/edgar/data/804328/000080432824000039/qcom-20240324.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432824000039/0000804328-24-000039-index.htm",{"symbol":5,"form":5333,"filingdate":3170,"primarydocument":5481,"accessionnumber":5482,"filing_url":5483,"sec_url":5484},"qcom-20240501.htm","0000804328-24-000038","https://www.sec.gov/Archives/edgar/data/804328/000080432824000038/qcom-20240501.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432824000038/0000804328-24-000038-index.htm",{"symbol":5,"form":5333,"filingdate":3335,"primarydocument":5486,"accessionnumber":5487,"filing_url":5488,"sec_url":5489},"qcom-20240305.htm","0000804328-24-000020","https://www.sec.gov/Archives/edgar/data/804328/000080432824000020/qcom-20240305.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432824000020/0000804328-24-000020-index.htm",{"symbol":5,"form":5339,"filingdate":3447,"primarydocument":5491,"accessionnumber":5492,"filing_url":5493,"sec_url":5494},"qcom-20231224.htm","0000804328-24-000017","https://www.sec.gov/Archives/edgar/data/804328/000080432824000017/qcom-20231224.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432824000017/0000804328-24-000017-index.htm",{"symbol":5,"form":5333,"filingdate":3447,"primarydocument":5496,"accessionnumber":5497,"filing_url":5498,"sec_url":5499},"qcom-20240131.htm","0000804328-24-000015","https://www.sec.gov/Archives/edgar/data/804328/000080432824000015/qcom-20240131.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432824000015/0000804328-24-000015-index.htm",{"symbol":5,"form":5333,"filingdate":3472,"primarydocument":5501,"accessionnumber":5502,"filing_url":5503,"sec_url":5504},"qcom-20240122.htm","0000804328-24-000005","https://www.sec.gov/Archives/edgar/data/804328/000080432824000005/qcom-20240122.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432824000005/0000804328-24-000005-index.htm",{"symbol":5,"form":5365,"filingdate":3768,"primarydocument":5506,"accessionnumber":5507,"filing_url":5508,"sec_url":5509},"qcom-20230924.htm","0000804328-23-000055","https://www.sec.gov/Archives/edgar/data/804328/000080432823000055/qcom-20230924.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432823000055/0000804328-23-000055-index.htm",{"symbol":5,"form":5333,"filingdate":3768,"primarydocument":5511,"accessionnumber":5512,"filing_url":5513,"sec_url":5514},"qcom-20231101.htm","0000804328-23-000054","https://www.sec.gov/Archives/edgar/data/804328/000080432823000054/qcom-20231101.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432823000054/0000804328-23-000054-index.htm",{"symbol":5,"form":5339,"filingdate":5516,"primarydocument":5517,"accessionnumber":5518,"filing_url":5519,"sec_url":5520},"2023-08-02","qcom-20230625.htm","0000804328-23-000043","https://www.sec.gov/Archives/edgar/data/804328/000080432823000043/qcom-20230625.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432823000043/0000804328-23-000043-index.htm",{"symbol":5,"form":5333,"filingdate":5516,"primarydocument":5522,"accessionnumber":5523,"filing_url":5524,"sec_url":5525},"qcom-20230802.htm","0000804328-23-000042","https://www.sec.gov/Archives/edgar/data/804328/000080432823000042/qcom-20230802.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432823000042/0000804328-23-000042-index.htm",{"symbol":5,"form":5333,"filingdate":5527,"primarydocument":5528,"accessionnumber":5529,"filing_url":5530,"sec_url":5531},"2023-07-21","qcom-20230718.htm","0000804328-23-000033","https://www.sec.gov/Archives/edgar/data/804328/000080432823000033/qcom-20230718.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432823000033/0000804328-23-000033-index.htm",{"symbol":5,"form":5333,"filingdate":5533,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"2023-05-03","qcom-20230503.htm","0000804328-23-000022","https://www.sec.gov/Archives/edgar/data/804328/000080432823000022/qcom-20230503.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432823000022/0000804328-23-000022-index.htm",{"symbol":5,"form":5339,"filingdate":5533,"primarydocument":5539,"accessionnumber":5540,"filing_url":5541,"sec_url":5542},"qcom-20230326.htm","0000804328-23-000023","https://www.sec.gov/Archives/edgar/data/804328/000080432823000023/qcom-20230326.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432823000023/0000804328-23-000023-index.htm",{"symbol":5,"form":5333,"filingdate":5544,"primarydocument":5545,"accessionnumber":5546,"filing_url":5547,"sec_url":5548},"2023-03-09","qcom-20230308.htm","0000804328-23-000014","https://www.sec.gov/Archives/edgar/data/804328/000080432823000014/qcom-20230308.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432823000014/0000804328-23-000014-index.htm",{"symbol":5,"form":5333,"filingdate":5550,"primarydocument":5551,"accessionnumber":5552,"filing_url":5553,"sec_url":5554},"2023-02-02","qcom-20230202.htm","0000804328-23-000005","https://www.sec.gov/Archives/edgar/data/804328/000080432823000005/qcom-20230202.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432823000005/0000804328-23-000005-index.htm",{"symbol":5,"form":5339,"filingdate":5550,"primarydocument":5556,"accessionnumber":5557,"filing_url":5558,"sec_url":5559},"qcom-20221225.htm","0000804328-23-000006","https://www.sec.gov/Archives/edgar/data/804328/000080432823000006/qcom-20221225.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432823000006/0000804328-23-000006-index.htm",{"symbol":5,"form":5333,"filingdate":5561,"primarydocument":5562,"accessionnumber":5563,"filing_url":5564,"sec_url":5565},"2022-12-08","qcom-20221205.htm","0001728949-22-000041","https://www.sec.gov/Archives/edgar/data/804328/000172894922000041/qcom-20221205.htm","https://www.sec.gov/Archives/edgar/data/804328/000172894922000041/0001728949-22-000041-index.htm",{"symbol":5,"form":5333,"filingdate":5567,"primarydocument":5568,"accessionnumber":5569,"filing_url":5570,"sec_url":5571},"2022-11-09","tm2230101d1_8k.htm","0001104659-22-116535","https://www.sec.gov/Archives/edgar/data/804328/000110465922116535/tm2230101d1_8k.htm","https://www.sec.gov/Archives/edgar/data/804328/000110465922116535/0001104659-22-116535-index.htm",{"symbol":5,"form":5333,"filingdate":5573,"primarydocument":5574,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"2022-11-02","qcom-20221102.htm","0000804328-22-000020","https://www.sec.gov/Archives/edgar/data/804328/000080432822000020/qcom-20221102.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432822000020/0000804328-22-000020-index.htm",{"symbol":5,"form":5365,"filingdate":5573,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"qcom-20220925.htm","0000804328-22-000021","https://www.sec.gov/Archives/edgar/data/804328/000080432822000021/qcom-20220925.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432822000021/0000804328-22-000021-index.htm",{"symbol":5,"form":5333,"filingdate":5584,"primarydocument":5585,"accessionnumber":5586,"filing_url":5587,"sec_url":5588},"2022-07-27","qcom-20220727.htm","0001728949-22-000039","https://www.sec.gov/Archives/edgar/data/804328/000172894922000039/qcom-20220727.htm","https://www.sec.gov/Archives/edgar/data/804328/000172894922000039/0001728949-22-000039-index.htm",{"symbol":5,"form":5339,"filingdate":5584,"primarydocument":5590,"accessionnumber":5591,"filing_url":5592,"sec_url":5593},"qcom-20220626.htm","0001728949-22-000040","https://www.sec.gov/Archives/edgar/data/804328/000172894922000040/qcom-20220626.htm","https://www.sec.gov/Archives/edgar/data/804328/000172894922000040/0001728949-22-000040-index.htm",{"symbol":5,"form":5333,"filingdate":5595,"primarydocument":5596,"accessionnumber":5597,"filing_url":5598,"sec_url":5599},"2022-05-09","tm2213834d4_8k.htm","0001104659-22-057562","https://www.sec.gov/Archives/edgar/data/804328/000110465922057562/tm2213834d4_8k.htm","https://www.sec.gov/Archives/edgar/data/804328/000110465922057562/0001104659-22-057562-index.htm",{"symbol":5,"form":5339,"filingdate":5601,"primarydocument":5602,"accessionnumber":5603,"filing_url":5604,"sec_url":5605},"2022-04-27","qcom-20220327.htm","0001728949-22-000026","https://www.sec.gov/Archives/edgar/data/804328/000172894922000026/qcom-20220327.htm","https://www.sec.gov/Archives/edgar/data/804328/000172894922000026/0001728949-22-000026-index.htm",{"symbol":5,"form":5333,"filingdate":5601,"primarydocument":5607,"accessionnumber":5608,"filing_url":5609,"sec_url":5610},"qcom-20220427.htm","0001728949-22-000025","https://www.sec.gov/Archives/edgar/data/804328/000172894922000025/qcom-20220427.htm","https://www.sec.gov/Archives/edgar/data/804328/000172894922000025/0001728949-22-000025-index.htm",{"symbol":5,"form":5333,"filingdate":5612,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"2022-03-14","qcom-20220309.htm","0001728949-22-000016","https://www.sec.gov/Archives/edgar/data/804328/000172894922000016/qcom-20220309.htm","https://www.sec.gov/Archives/edgar/data/804328/000172894922000016/0001728949-22-000016-index.htm",{"symbol":5,"form":5333,"filingdate":5618,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"2022-02-02","qcom-20220202.htm","0001728949-22-000011","https://www.sec.gov/Archives/edgar/data/804328/000172894922000011/qcom-20220202.htm","https://www.sec.gov/Archives/edgar/data/804328/000172894922000011/0001728949-22-000011-index.htm",{"symbol":5,"form":5339,"filingdate":5618,"primarydocument":5624,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"qcom-20211226.htm","0001728949-22-000012","https://www.sec.gov/Archives/edgar/data/804328/000172894922000012/qcom-20211226.htm","https://www.sec.gov/Archives/edgar/data/804328/000172894922000012/0001728949-22-000012-index.htm",{"symbol":5,"form":5365,"filingdate":5629,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"2021-11-03","qcom-20210926.htm","0001728949-21-000076","https://www.sec.gov/Archives/edgar/data/804328/000172894921000076/qcom-20210926.htm","https://www.sec.gov/Archives/edgar/data/804328/000172894921000076/0001728949-21-000076-index.htm",{"symbol":5,"form":5333,"filingdate":5629,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"qcom-20211103.htm","0001728949-21-000075","https://www.sec.gov/Archives/edgar/data/804328/000172894921000075/qcom-20211103.htm","https://www.sec.gov/Archives/edgar/data/804328/000172894921000075/0001728949-21-000075-index.htm",{"symbol":5,"form":5333,"filingdate":5640,"primarydocument":5641,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"2021-10-04","tm2129124d1_8k.htm","0001104659-21-122578","https://www.sec.gov/Archives/edgar/data/804328/000110465921122578/tm2129124d1_8k.htm","https://www.sec.gov/Archives/edgar/data/804328/000110465921122578/0001104659-21-122578-index.htm",[5646,5662,5681,5697,5706,5722,5732,5742,5750,5757,5771,5782,5790,5799,5810,5820,5854,5861,5870,5879,5890,5899],{"symbol":5,"accessionnumber":5647,"filingdate":73,"sec_url":5648,"tags":5649,"headline":5654,"summary":5655,"sector":5656,"industry":5657,"date_processed":5658,"impact_score":5659,"exhibits":5660,"isLocked":5661},"0001104659-26-105718","https://www.sec.gov/Archives/edgar/data/804328/000110465926105718/0001104659-26-105718-index.htm",{"events":5650},[5651,5652,5653],"Securities Purchase Agreement","Strategic Partnership","Equity Plan Approved","QUALCOMM Issues Warrant to Amazon for Up to 25 Million Shares","On September 3, 2026, QUALCOMM Incorporated issued a warrant to Amazon.com NV Investment Holdings LLC, an affiliate of Amazon, to acquire up to 25,000,000 shares of QUALCOMM's common stock at an exercise price of $161.26 per share. The warrant, which expires on September 3, 2036, is tied to certain commercial arrangements and purchase commitments by Amazon. The warrant shares vest in tranches based on the execution of commercial agreements and actual purchases by Amazon, up to a maximum amount of $60 billion in payments. The warrant was issued in reliance on the exemption from registration under Section 4(a)(2) of the Securities Act of 1933, as amended.","Manufacturing","Radio & Tv Broadcasting & Communications Equipment","2026-09-08 13:00:41","MEDIUM",[],false,{"symbol":5,"accessionnumber":5663,"filingdate":225,"sec_url":5664,"tags":5665,"headline":5668,"summary":5669,"sector":5656,"industry":5657,"date_processed":5670,"impact_score":5671,"exhibits":5672,"isLocked":5661},"0001104659-26-089234","https://www.sec.gov/Archives/edgar/data/804328/000110465926089234/0001104659-26-089234-index.htm",{"events":5666},[5651,5667],"M&A Transaction","QUALCOMM Issues Shares for Modular Inc Acquisition","On July 31, 2026, QUALCOMM Incorporated issued 17,826,566 shares of its common stock as consideration for the acquisition of Modular Inc, a private placement undertaken in reliance on exemptions from the Securities Act of 1933. This issuance was part of a definitive agreement entered on June 21, 2026, and was filed with the SEC in accordance with a Registration Rights Agreement dated July 28, 2026.","2026-07-31 20:20:55","HIGH",[5673,5677],{"exhibit_number":5674,"htm_reference":5675,"full_url":5676},"EX-4.1","tm2621612d2_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/804328/000110465926089234/tm2621612d2_ex4-1.htm",{"exhibit_number":5678,"htm_reference":5679,"full_url":5680},"EX-5.1","tm2621612d2_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/804328/000110465926089234/tm2621612d2_ex5-1.htm",{"symbol":5,"accessionnumber":5682,"filingdate":237,"sec_url":5683,"tags":5684,"headline":5689,"summary":5690,"sector":5656,"industry":5657,"date_processed":5691,"impact_score":5659,"exhibits":5692,"isLocked":5661},"0000804328-26-000085","https://www.sec.gov/Archives/edgar/data/804328/000080432826000085/0000804328-26-000085-index.htm",{"events":5685},[5686,5687,5688],"Earnings Beat","Acquired Business Financial Statements","Corporate Update","Qualcomm Reports Third Quarter Fiscal 2026 Results and Business Outlook","Qualcomm Incorporated announced its third-quarter fiscal 2026 results, reporting revenues of $9.9 billion, a 4% decrease year-over-year. The company highlighted strong growth in its QCT Automotive and IoT segments, with combined revenues growing 28% year-over-year. Qualcomm also completed the acquisition of Modular Inc., creating an open software foundation for generative and agentic AI. The company expects non-handset revenues to accelerate from 24% in fiscal 2026 to over 60% in fiscal 2027. Qualcomm returned $2.3 billion to stockholders during the quarter, including cash dividends and share repurchases.","2026-07-29 20:02:46",[5693],{"exhibit_number":5694,"htm_reference":5695,"full_url":5696},"EX-99.1","qcom062826erex991.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432826000085/qcom062826erex991.htm",{"symbol":5,"accessionnumber":5698,"filingdate":375,"sec_url":5699,"tags":5700,"headline":5702,"summary":5703,"sector":5656,"industry":5657,"date_processed":5704,"impact_score":5671,"exhibits":5705,"isLocked":5661},"0001104659-26-077071","https://www.sec.gov/Archives/edgar/data/804328/000110465926077071/0001104659-26-077071-index.htm",{"events":5701},[5667],"QUALCOMM Announces Acquisition of Modular Inc","On June 21, 2026, QUALCOMM Incorporated announced its intention to acquire Modular Inc. The acquisition will be financed by issuing up to 19.2 million shares of QUALCOMM's common stock. The transaction is subject to customary closing conditions and will be conducted in a private placement exempt from Securities Act registration requirements.","2026-06-24 12:10:55",[],{"symbol":5,"accessionnumber":5707,"filingdate":600,"sec_url":5708,"tags":5709,"headline":5715,"summary":5716,"sector":5656,"industry":5657,"date_processed":5717,"impact_score":5671,"exhibits":5718,"isLocked":5661},"0000804328-26-000060","https://www.sec.gov/Archives/edgar/data/804328/000080432826000060/0000804328-26-000060-index.htm",{"events":5710},[5686,5711,5712,5713,5714],"General Statement","Non-Reliance on Previously Issued Financial Statements","New Debt Issued","Voluntary Delisting","Qualcomm Reports Q2 Fiscal 2026 Results with Significant Tax Benefit","Qualcomm Incorporated reported its financial results for the second quarter of fiscal 2026, showing a significant income tax benefit of $5.7 billion from the release of a valuation allowance. This benefit, which was excluded from Non-GAAP metrics, led to a reported net income of $7.37 billion and diluted EPS of $6.88. The company's revenues were $10.6 billion, with a 3% decrease from the prior year. Qualcomm also provided guidance for the third quarter, anticipating a bottom in QCT handset revenues from Chinese customers in Q3, with sequential growth expected in the following quarter.","2026-04-29 20:04:02",[5719],{"exhibit_number":5694,"htm_reference":5720,"full_url":5721},"qcom032926erex991.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432826000060/qcom032926erex991.htm",{"symbol":5,"accessionnumber":5335,"filingdate":764,"sec_url":5337,"tags":5723,"headline":5728,"summary":5729,"sector":5656,"industry":5657,"date_processed":5730,"impact_score":5671,"exhibits":5731,"isLocked":5661},{"events":5724},[5725,5726,5711,5727],"Board Member Appointed","Auditor Resignation","Shareholder Rights Plan (Poison Pill)","Qualcomm Elects Board Members at 2026 Annual Meeting","Qualcomm Incorporated held its 2026 Annual Meeting of Stockholders on March 17, 2026. All nominated directors were elected, and stockholders approved the ratification of PricewaterhouseCoopers LLP as independent public accountants, approved executive compensation on an advisory basis, and decided to continue annual advisory votes on executive compensation. Stockholder proposals regarding the ability to call special meetings and a report on China exposure were not approved.","2026-03-19 20:03:40",[],{"symbol":5,"accessionnumber":5346,"filingdate":937,"sec_url":5348,"tags":5733,"headline":5735,"summary":5736,"sector":5656,"industry":5657,"date_processed":5737,"impact_score":5659,"exhibits":5738,"isLocked":5661},{"events":5734},[5686,5687,5688],"Qualcomm Reports Record First Quarter Fiscal 2026 Results","Qualcomm Incorporated announced its financial results for the first quarter of fiscal 2026, reporting record total company revenues of $12.3 billion, with a GAAP EPS of $2.78 and a Non-GAAP EPS of $3.50. The company also reported record QCT automotive revenues, exceeding $1 billion for the second consecutive quarter, and completed the acquisition of Alphawave Semi, which is expected to accelerate its expansion into data centers. Qualcomm returned $3.6 billion to stockholders during the quarter, including cash dividends and share repurchases.","2026-02-04 21:02:43",[5739],{"exhibit_number":5694,"htm_reference":5740,"full_url":5741},"qcom122825erex991.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432826000016/qcom122825erex991.htm",{"symbol":5,"accessionnumber":5351,"filingdate":1006,"sec_url":5353,"tags":5743,"headline":5746,"summary":5747,"sector":5656,"industry":5657,"date_processed":5748,"impact_score":5659,"exhibits":5749,"isLocked":5661},{"events":5744},[5745],"Board Member Departure","Christopher D. Young Steps Down from QUALCOMM Board","On January 13, 2026, Christopher D. Young informed QUALCOMM's Board of Directors of his decision to step down from the Board due to his new role as CEO at Vertex, Inc. His departure will be effective at the Company's 2026 Annual Meeting of Stockholders.","2026-01-16 21:03:05",[],{"symbol":5,"accessionnumber":5356,"filingdate":1124,"sec_url":5358,"tags":5751,"headline":5753,"summary":5754,"sector":5656,"industry":5657,"date_processed":5755,"impact_score":5659,"exhibits":5756,"isLocked":5661},{"5.02":5752},[5745],"QUALCOMM Announces Retirement of Board Member Neil Smit","QUALCOMM Incorporated announced on December 10, 2025, that Kornelis (Neil) Smit, a member of its Board of Directors, will retire from the Board effective as of the Company's 2026 Annual Meeting of Stockholders, concluding nearly 8 years of service.","2025-12-16 22:22:56",[],{"symbol":5,"accessionnumber":5361,"filingdate":1145,"sec_url":5363,"tags":5758,"headline":5763,"summary":5764,"sector":5656,"industry":5657,"date_processed":5765,"impact_score":5659,"exhibits":5766,"isLocked":5661},{"5.03":5759,"9.01":5761},[5760],"Bylaw Amendment",[5762],"Exhibits Furnished","Qualcomm Inc. Adopts New Bylaws Allowing Stockholder Meetings","On December 9, 2025, Qualcomm Inc.'s Board of Directors approved the Amended and Restated Bylaws, enabling stockholders with at least 25% net long ownership to call a special meeting under specific conditions. The changes also include clarifying and conforming language updates. The full text of the Amended and Restated Bylaws is furnished as Exhibit 3.2.","2025-12-10 21:16:44",[5767],{"exhibit_number":5768,"htm_reference":5769,"full_url":5770},"EX-3.2","ex32amendedandrestatedbyla.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432825000096/ex32amendedandrestatedbyla.htm",{"symbol":5,"accessionnumber":5372,"filingdate":1267,"sec_url":5374,"tags":5772,"headline":5775,"summary":5776,"sector":5656,"industry":5657,"date_processed":5777,"impact_score":5659,"exhibits":5778,"isLocked":5661},{"2.02":5773,"9.01":5774},[5686,5711],[5762],"Qualcomm Announces Fourth Quarter and Fiscal 2025 Financial Results","On November 5, 2025, Qualcomm Incorporated announced its financial results for the fourth quarter and fiscal year ended September 28, 2025. The company reported GAAP revenues of $44.3 billion and non-GAAP EPS of $12.03 for fiscal 2025. Qualcomm's QCT segment, which excludes Apple, saw non-Apple revenues grow 18% year-over-year, and combined Automotive and IoT revenues grew 27%. However, the company also recorded a $5.7 billion non-cash charge due to the enactment of new U.S. tax legislation, impacting its GAAP results.","2025-11-05 21:02:51",[5779],{"exhibit_number":5694,"htm_reference":5780,"full_url":5781},"qcom092825erex991.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432825000084/qcom092825erex991.htm",{"symbol":5,"accessionnumber":5377,"filingdate":1511,"sec_url":5379,"tags":5783,"headline":5786,"summary":5787,"sector":5656,"industry":5657,"date_processed":5788,"impact_score":5671,"exhibits":5789,"isLocked":5661},{"5.02":5784},[5725,5785],"New CEO Appointed","QUALCOMM Appoints Dr. Jeremy Kolter to Board of Directors","On September 2, 2025, QUALCOMM Incorporated announced the election of Dr. Jeremy (Zico) Kolter to its Board of Directors. Dr. Kolter, a Professor and Department Head of the Machine Learning Department at Carnegie Mellon University, was appointed for a term expiring at the company's next annual meeting. He was also named to the Governance Committee. Dr. Kolter will be compensated under the Qualcomm Incorporated 2025 Director Compensation Plan, which includes a grant of 1,049 deferred stock units (DSUs).","2025-09-02 20:07:40",[],{"symbol":5,"accessionnumber":5382,"filingdate":1536,"sec_url":5384,"tags":5791,"headline":5795,"summary":5796,"sector":5656,"industry":5657,"date_processed":5797,"impact_score":5659,"exhibits":5798,"isLocked":5661},{"5.02":5792},[5793,5794],"CAO Resignation","New CAO Appointed","QUALCOMM Appoints New Chief Accounting Officer","On August 25, 2025, QUALCOMM Incorporated announced the appointment of Patricia Grech as its new Senior Vice President and Chief Accounting Officer, effective immediately. This follows the departure of Neil Martin, who transitioned to the role of Senior Vice President, Corporate Development. Patricia Grech, who has been with the company since 2006, will receive a base salary of $380,546 per year, a target bonus of 35% of her base salary starting in fiscal year 2026, and a promotion grant of restricted stock units valued at $85,000.","2025-08-25 20:38:52",[],{"symbol":5,"accessionnumber":5392,"filingdate":1635,"sec_url":5394,"tags":5800,"headline":5803,"summary":5804,"sector":5656,"industry":5657,"date_processed":5805,"impact_score":5659,"exhibits":5806,"isLocked":5661},{"2.02":5801,"9.01":5802},[5686,5711],[5762],"Qualcomm Reports Strong Q3 FY25 Results with 10% Revenue Growth","Qualcomm Incorporated reported strong financial results for its third quarter of fiscal 2025, with total revenues of $10.4 billion, marking a 10% year-over-year increase. The company saw significant growth in its QCT segment, with Automotive and IoT revenues up 23% year-over-year. GAAP EPS was $2.43, while Non-GAAP EPS was $2.77, reflecting strong operational performance. Management also highlighted the company's diversification strategy and its leadership in AI processing and advanced connectivity.","2025-08-22 02:12:54",[5807],{"exhibit_number":5694,"htm_reference":5808,"full_url":5809},"qcom062925erex991.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432825000044/qcom062925erex991.htm",{"symbol":5,"accessionnumber":5397,"filingdate":1815,"sec_url":5399,"tags":5811,"headline":5816,"summary":5817,"sector":5656,"industry":5657,"date_processed":5818,"impact_score":5659,"exhibits":5819,"isLocked":5661},{"3.02":5812},[5813,5814,5815],"Unregistered Stock Issuance","PIPE Financing","Private Placement","Qualcomm Announces Acquisition of Alphawave IP Group","On June 9, 2025, Qualcomm Incorporated and its subsidiary, Bidco, announced a recommended acquisition of Alphawave IP Group plc. Under the terms of the Acquisition, Alphawave IP Group plc shareholders have the option to receive either cash or Qualcomm shares/exchangeable securities in exchange for their holdings. Qualcomm expects to issue up to 15,575,072 new Qualcomm shares if all eligible shareholders elect the stock-based alternatives, which would represent approximately 1.4% of Qualcomm's outstanding shares as of April 28, 2025.","2025-08-22 15:42:24",[],{"symbol":5,"accessionnumber":5402,"filingdate":1875,"sec_url":5404,"tags":5821,"headline":5827,"summary":5828,"sector":5656,"industry":5657,"date_processed":5829,"impact_score":5659,"exhibits":5830,"isLocked":5661},{"1.01":5822,"8.01":5824,"9.01":5826},[5823],"Financial Instrument Agreement",[5825],"Convertible Notes Offering",[5762],"Qualcomm Announces Debt Offering and Underwriting Agreement","On May 19, 2025, Qualcomm Inc. announced the issuance of $1.5 billion in aggregate principal amount of senior unsecured notes due 2030, 2032, and 2035 through an underwriting agreement with several major banks. The notes carry interest rates of 4.500%, 4.750%, and 5.000% respectively and are subject to customary events of default as outlined in the Indenture.","2025-08-22 18:45:48",[5831,5835,5839,5843,5847,5851],{"exhibit_number":5832,"htm_reference":5833,"full_url":5834},"EX-1.1","tm2515698d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/804328/000110465925051981/tm2515698d1_ex1-1.htm",{"exhibit_number":5836,"htm_reference":5837,"full_url":5838},"EX-4.2","tm2515698d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/804328/000110465925051981/tm2515698d1_ex4-2.htm",{"exhibit_number":5840,"htm_reference":5841,"full_url":5842},"EX-4.3","tm2515698d1_ex4-3.htm","https://www.sec.gov/Archives/edgar/data/804328/000110465925051981/tm2515698d1_ex4-3.htm",{"exhibit_number":5844,"htm_reference":5845,"full_url":5846},"EX-4.4","tm2515698d1_ex4-4.htm","https://www.sec.gov/Archives/edgar/data/804328/000110465925051981/tm2515698d1_ex4-4.htm",{"exhibit_number":5848,"htm_reference":5849,"full_url":5850},"EX-4.5","tm2515698d1_ex4-5.htm","https://www.sec.gov/Archives/edgar/data/804328/000110465925051981/tm2515698d1_ex4-5.htm",{"exhibit_number":5678,"htm_reference":5852,"full_url":5853},"tm2515698d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/804328/000110465925051981/tm2515698d1_ex5-1.htm",{"symbol":5,"accessionnumber":5407,"filingdate":1913,"sec_url":5409,"tags":5855,"headline":5857,"summary":5858,"sector":5656,"industry":5657,"date_processed":5859,"impact_score":5659,"exhibits":5860,"isLocked":5661},{"5.02":5856},[5725],"Qualcomm Appoints Former Microsoft Executive to Board","On May 12, 2025, Qualcomm Incorporated elected Christopher D. Young, former Executive Vice President of Microsoft Corporation, to its Board of Directors. Mr. Young was also appointed to the HR and Compensation Committee. He will receive compensation under Qualcomm's Director Compensation Plan, including 1,748 deferred stock units (DSUs) as of May 12, 2025.","2025-08-22 21:00:46",[],{"symbol":5,"accessionnumber":5417,"filingdate":1963,"sec_url":5419,"tags":5862,"headline":5866,"summary":5867,"sector":5656,"industry":5657,"date_processed":5868,"impact_score":5671,"exhibits":5869,"isLocked":5661},{"2.02":5863,"9.01":5865},[5686,5864],"Raised Guidance",[5762],"Qualcomm Reports Strong Second Quarter Fiscal 2025 Results","Qualcomm Incorporated reported strong financial results for its second quarter of fiscal 2025, with GAAP revenues of $11.0 billion and Non-GAAP EPS of $2.85. The company saw significant growth in its QCT segment, driven by 25% year-over-year growth in earnings before taxes (EBT) and a 38% increase in combined automotive and IoT revenues. Qualcomm also returned $2.7 billion to stockholders through cash dividends and share repurchases. The company provided guidance for Q3 FY25 with GAAP revenues expected between $9.9 billion and $10.7 billion and Non-GAAP diluted EPS between $2.60 and $2.80.","2025-08-23 12:39:51",[],{"symbol":5,"accessionnumber":5422,"filingdate":2107,"sec_url":5424,"tags":5871,"headline":5875,"summary":5876,"sector":5656,"industry":5657,"date_processed":5877,"impact_score":5659,"exhibits":5878,"isLocked":5661},{"5.07":5872},[5873,5653,5874],"Director Elections Results","Say-on-Pay Approved","Qualcomm Annual Meeting Results: All Major Proposals Approved Except Retirement Benefits Proposal","Qualcomm Incorporated held its 2025 Annual Meeting of Stockholders on March 18, 2025. All five proposals presented were voted on by the stockholders. Proposal 1, the election of directors, was approved with all nominees receiving a majority of the votes cast. Proposal 2, the ratification of PricewaterhouseCoopers LLP as independent public accountants, was also approved. Proposal 3, the approval of the compensation of named executive officers on an advisory basis, was approved. Proposal 4, the approval of the Amended and Restated Qualcomm Incorporated 2023 Long-Term Incentive Plan, was approved. However, Proposal 5, a stockholder proposal entitled 'Protect Retirement Benefits,' was not approved.","2025-08-23 19:15:58",[],{"symbol":5,"accessionnumber":5432,"filingdate":2255,"sec_url":5434,"tags":5880,"headline":5883,"summary":5884,"sector":5656,"industry":5657,"date_processed":5885,"impact_score":5659,"exhibits":5886,"isLocked":5661},{"2.02":5881,"9.01":5882},[5686,5711],[5762],"Qualcomm Announces Record First Quarter Fiscal 2025 Results","Qualcomm Incorporated reported record revenues of $11.7 billion and Non-GAAP earnings per share of $3.41 for the first quarter of fiscal 2025. The company's QCT segment achieved record revenues of over $10 billion, with strong performances in both handset and automotive sectors. The results reflect the strength of Qualcomm's technology and end-customer demand. Additionally, Qualcomm returned $2.7 billion to stockholders during the quarter, including cash dividends and stock repurchases.","2025-11-14 23:37:55",[5887],{"exhibit_number":5694,"htm_reference":5888,"full_url":5889},"qcom122924erex991.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432825000010/qcom122924erex991.htm",{"symbol":5,"accessionnumber":5437,"filingdate":2419,"sec_url":5439,"tags":5891,"headline":5895,"summary":5896,"sector":5656,"industry":5657,"date_processed":5897,"impact_score":5659,"exhibits":5898,"isLocked":5661},{"5.02":5892},[5893,5894],"CTO Resignation","New CTO Appointed","Qualcomm Announces Departure of Chief Technology Officer","On December 10, 2024, Qualcomm Technologies, Inc., a subsidiary of QUALCOMM Incorporated, announced that Dr. James H. Thompson, the Chief Technology Officer (CTO), will retire from his position effective February 3, 2025. Dr. Baaziz Achour, currently the Deputy CTO, will succeed Dr. Thompson as CTO on the same date.","2025-11-25 23:06:04",[],{"symbol":5,"accessionnumber":5442,"filingdate":2527,"sec_url":5444,"tags":5900,"headline":5903,"summary":5904,"sector":5656,"industry":5657,"date_processed":5905,"impact_score":5659,"exhibits":5906,"isLocked":5661},{"2.02":5901,"9.01":5902},[5686],[5762],"Qualcomm Reports Strong Fiscal 2024 Results","Qualcomm Incorporated announced its fiscal 2024 results, highlighting greater than 20% growth in earnings per share (EPS). The company reported GAAP revenues of $39.0 billion and Non-GAAP EPS of $10.22 for the fiscal year. Qualcomm also announced a new $15.0 billion stock repurchase authorization, in addition to the $1.0 billion remaining from a previous authorization. The company's QCT segment achieved 5th consecutive record quarterly revenues.","2025-12-03 23:41:33",[5907],{"exhibit_number":5694,"htm_reference":5908,"full_url":5909},"qcom092924erex991.htm","https://www.sec.gov/Archives/edgar/data/804328/000080432824000074/qcom092924erex991.htm",null,1789889826989]