[{"data":1,"prerenderedAt":6559},["ShallowReactive",2],{"company-overview-SNPS":3},{"company_profile":4,"ohlc":24,"spy":4239,"trading_signals":5515,"company_actions":5629,"filings_8k":6101,"report_history":6558,"insider_summary":6558,"filings_summary":6558,"financials_summary":6558,"institutional_summary":6558,"seo_links":6558},{"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},"SNPS","Synopsys Inc.","NASDAQ","XNGS","Technology","Software - Infrastructure",20000,"https://www.synopsys.com","Synopsys Inc. is a leading provider of electronic design automation software, offering comprehensive solutions essential for designing and testing integrated circuits and electronic systems. Their software facilitates complex chip design processes, catering to a wide spectrum of industries, including semiconductor, automotive, and consumer electronics. One of Synopsys's key offerings is its advanced verification platform, which enhances the reliability and performance of electronic products. The company also plays a pivotal role in advancing chip design technology through its robust intellectual property portfolio, offering Silicon-proven IP that accelerates time-to-market for semiconductor companies. Headquartered in Mountain View, California, Synopsys is integral to the semiconductor design and verification cycle, supporting innovation in various tech sectors. Its tools are indispensable in conducing the unyielding complexity and shrinking design cycles synonymous with modern electronics, underscoring its market significance.","Common Stock","Mr. Sassine  Ghazi","675 Almanor Avenue","Sunnyvale",94085,"CA","United States","650-584-5000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,84,90,96,102,108,114,120,126,132,138,144,150,156,162,168,174,180,185,191,197,202,208,212,218,224,230,236,242,248,254,260,266,272,278,284,290,295,301,307,313,319,324,330,336,342,348,354,360,366,372,378,384,390,396,402,408,414,420,426,432,438,444,450,456,461,467,472,478,484,490,496,501,506,512,518,524,530,536,542,548,554,560,566,572,578,584,590,596,602,608,614,620,626,632,637,643,649,655,661,667,673,679,685,690,695,701,707,713,719,725,731,737,743,749,755,761,766,772,778,783,788,794,800,806,812,817,823,828,834,840,846,852,858,864,870,876,882,888,894,899,905,910,916,921,926,931,936,942,948,954,960,965,970,976,982,988,994,1000,1006,1011,1016,1021,1027,1033,1039,1045,1050,1055,1060,1066,1072,1078,1084,1090,1096,1102,1108,1114,1117,1123,1128,1134,1140,1145,1151,1157,1163,1168,1174,1180,1186,1192,1198,1204,1208,1213,1219,1225,1231,1236,1242,1248,1254,1260,1265,1271,1277,1282,1288,1294,1299,1305,1310,1316,1321,1327,1332,1337,1342,1347,1353,1359,1365,1371,1376,1382,1388,1393,1399,1404,1410,1416,1422,1427,1433,1438,1442,1447,1453,1459,1465,1470,1475,1481,1487,1493,1499,1503,1509,1515,1521,1527,1533,1539,1545,1551,1557,1563,1569,1575,1581,1587,1593,1599,1605,1610,1614,1620,1626,1632,1638,1644,1650,1656,1661,1667,1673,1679,1685,1691,1696,1701,1706,1712,1718,1723,1729,1735,1741,1747,1753,1759,1765,1771,1777,1783,1788,1794,1800,1804,1810,1816,1820,1826,1831,1837,1843,1849,1855,1861,1867,1873,1876,1882,1888,1894,1900,1906,1912,1918,1923,1929,1935,1941,1947,1952,1958,1964,1969,1974,1980,1986,1992,1995,2001,2006,2011,2017,2023,2029,2033,2039,2044,2049,2055,2061,2067,2073,2079,2084,2089,2095,2101,2107,2113,2119,2125,2131,2134,2140,2146,2151,2157,2163,2169,2175,2181,2187,2192,2198,2202,2206,2212,2218,2224,2230,2235,2240,2246,2252,2256,2262,2267,2272,2278,2283,2288,2294,2299,2305,2311,2316,2321,2327,2333,2339,2345,2351,2357,2362,2368,2374,2380,2386,2392,2398,2404,2408,2414,2419,2424,2428,2434,2440,2446,2451,2456,2462,2468,2473,2479,2485,2491,2497,2503,2508,2514,2520,2526,2532,2538,2544,2550,2555,2561,2567,2573,2578,2584,2590,2596,2602,2607,2613,2619,2625,2631,2637,2643,2649,2654,2660,2666,2671,2677,2681,2687,2692,2698,2704,2708,2713,2718,2724,2730,2736,2742,2747,2751,2755,2760,2766,2770,2776,2782,2787,2792,2798,2803,2808,2814,2818,2823,2828,2832,2837,2841,2846,2852,2858,2864,2869,2875,2881,2885,2889,2894,2899,2905,2911,2917,2922,2927,2932,2937,2943,2948,2953,2959,2964,2970,2976,2982,2987,2992,2998,3003,3008,3014,3018,3022,3028,3033,3038,3042,3046,3052,3058,3064,3070,3075,3081,3086,3091,3097,3102,3107,3113,3119,3124,3129,3135,3141,3147,3153,3159,3165,3171,3176,3182,3188,3194,3200,3205,3211,3216,3222,3228,3234,3240,3246,3252,3258,3264,3270,3276,3282,3288,3294,3300,3306,3309,3315,3321,3327,3333,3338,3344,3350,3356,3361,3367,3373,3379,3385,3391,3397,3403,3409,3414,3420,3425,3431,3437,3442,3447,3451,3455,3460,3466,3471,3476,3482,3487,3493,3499,3505,3510,3514,3520,3526,3532,3538,3543,3548,3554,3559,3565,3571,3577,3582,3588,3594,3600,3606,3612,3616,3621,3627,3632,3637,3643,3648,3653,3659,3665,3671,3677,3681,3687,3693,3699,3705,3711,3717,3721,3725,3731,3736,3741,3746,3751,3757,3762,3767,3773,3779,3785,3791,3796,3801,3806,3812,3818,3822,3826,3830,3836,3842,3848,3854,3859,3865,3871,3876,3880,3884,3890,3895,3901,3905,3911,3917,3923,3929,3934,3939,3945,3951,3957,3963,3969,3975,3980,3986,3991,3997,4001,4007,4013,4018,4024,4030,4035,4041,4047,4050,4055,4061,4067,4073,4078,4084,4090,4096,4101,4106,4112,4118,4123,4128,4133,4139,4145,4148,4154,4159,4165,4170,4174,4180,4186,4191,4196,4202,4207,4212,4217,4222,4228,4233],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",385,386.27,380.38,384.97,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",384.45,386.68,377.36,381.17,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",367.5,379.94,367.45,378.47,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",378.37,381.48,362.55,367.7,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",393.89,395,379.64,381.43,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",399.5,400.83,394.25,397.38,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",396.3,401.47,390.51,397.17,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",391.36,398.41,387.6,393.22,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",396.82,405.8,391.46,392.03,{"symbol":5,"time":80,"open":81,"high":81,"low":82,"close":83},"2026-09-04",418.12,380.33,393.84,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",419.1,419.84,413.11,416.31,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",413.78,418.73,410.52,415.97,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",428.21,430.88,413.97,414.82,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",437.95,445.86,434.45,439.59,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",461.85,462.45,440.6,442.61,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",419.66,464.98,415.31,464.89,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",405.1,419.6,403.54,410,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",396.34,410.93,395.25,408.79,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-24",395.2,395.99,388.11,394.51,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-21",400.67,401.98,394.78,397.87,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-20",399.6,401.42,394.57,397.92,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-19",405.23,408.23,400.82,401.24,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-18",410.8,412.85,402.43,404.41,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-17",417.61,425.78,411.51,413.22,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-14",414.11,423.95,409.4,421.5,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-13",412.32,416.91,403.74,411.75,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":176},"2026-08-12",413.75,418.38,410.18,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-11",412,412.34,402.16,410.91,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-10",416,421.37,411.28,411.68,{"symbol":5,"time":198,"open":131,"high":199,"low":200,"close":201},"2026-08-07",416.44,405.62,415.99,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-06",398,409.9,396.27,405.98,{"symbol":5,"time":209,"open":210,"high":187,"low":211,"close":154},"2026-08-05",409.67,400.68,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-08-04",394.89,404.33,394,403.86,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-08-03",394.22,396.08,386,392.07,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-31",377.91,389.64,375.51,388.76,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-30",376,381.05,370.2,372.33,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-29",385.49,387.65,373.44,373.69,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-28",392.58,402.26,379.83,383.82,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-27",384.29,395.85,383.33,388.99,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-24",378,379.84,369.02,373.47,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-23",376.89,378.92,371.41,373.52,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-22",388.62,390.06,373.82,377.61,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-21",377.19,391.03,376.82,389.07,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-20",382,385.18,373.86,378.46,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-17",401.59,402.72,366,384.28,{"symbol":5,"time":291,"open":292,"high":292,"low":293,"close":294},"2026-07-16",425.64,416.34,417.03,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-15",429.86,432.35,421,425.28,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-14",426.19,434.54,424.27,425.9,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-13",448.84,453.91,432.73,433.82,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-10",443.49,447.89,438.48,445.5,{"symbol":5,"time":320,"open":321,"high":315,"low":322,"close":323},"2026-07-09",429.84,426.74,443.37,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-08",436.14,436.54,425.8,434.5,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-07",447.86,451.59,430.36,436.63,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-06",435.24,443.38,432.63,442.27,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-07-02",451.14,453.48,434.25,437.16,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-07-01",454,464.46,453.41,454.53,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-30",441.99,449.57,441.3,446.07,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-29",457.93,460.32,438.53,447.26,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-26",449.15,458.03,438.55,454.34,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-25",463.14,465.55,449.33,455.02,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-24",460.16,473.17,458.13,463.93,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-23",465,479.8,461.48,461.5,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-22",455.53,469.4,452.8,464.58,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-18",461.99,466.06,452.33,455.51,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-17",448.35,478.52,446.18,461.74,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-16",452,455.5,444.82,448.38,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-15",462.3,463.5,453.02,454.38,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-12",457.09,461.09,445.01,453.89,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-11",457.76,464.38,445,456.29,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-10",454.88,472.44,453.28,460.54,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-09",475.81,487.55,451,465.27,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-06-08",467.28,478.51,463.38,473.48,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-05",487.98,488.95,458.53,464.85,{"symbol":5,"time":457,"open":458,"high":458,"low":459,"close":460},"2026-06-04",500.35,485,494.48,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-06-03",502.78,504.12,491.2,498.02,{"symbol":5,"time":468,"open":469,"high":470,"low":469,"close":471},"2026-06-02",485.63,508.72,508.35,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-06-01",484.07,494.25,470.74,492.29,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-29",480.67,484.5,469.37,475.62,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-28",510,526.09,471.69,480.64,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-27",534.56,534.62,523.15,525.92,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":492},"2026-05-26",529.97,539.48,524.18,{"symbol":5,"time":502,"open":486,"high":503,"low":504,"close":505},"2026-05-22",534.11,508.51,524.74,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-21",491.26,504.73,488.69,503.98,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-05-20",479.34,499.23,473.77,498.93,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-05-19",494.32,501,490.58,493.87,{"symbol":5,"time":525,"open":526,"high":527,"low":528,"close":529},"2026-05-18",499.18,501.83,489.09,498.43,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-05-15",502.24,509,491.05,502.42,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-05-14",508.59,513.65,504.64,510.02,{"symbol":5,"time":543,"open":544,"high":545,"low":546,"close":547},"2026-05-13",514.59,514.74,502.27,509.28,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-05-12",511.3,517.17,508.16,513.21,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-11",513.89,519.71,512,516.19,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-08",504.37,519.11,500.59,516.48,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-07",506.3,517,503.49,505.19,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-05-06",504.6,507.34,497.51,504.42,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-05-05",501.71,512.54,500.01,502.51,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-05-04",493.84,500.25,488.34,497.5,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-05-01",491.16,497.94,485.44,489.02,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-30",481,483.68,471.62,482.6,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-29",480,481.62,471.7,481.22,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-28",497,498,479,483.89,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-27",496.94,500.99,488,498.54,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-24",469.38,502.28,469.19,500.82,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-23",466.11,467.31,450.13,456.85,{"symbol":5,"time":633,"open":634,"high":635,"low":634,"close":636},"2026-04-22",470.9,478.72,477.26,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-21",464.27,480.25,462,467.58,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-20",448.08,463.16,447.43,460.95,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-17",452.55,459.02,447.18,449.58,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-04-16",446.37,449.62,436.48,441.15,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-04-15",424.26,439.88,421.42,438.45,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-04-14",424.83,430.14,418.2,418.8,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2026-04-13",392.5,418.42,388.07,417.77,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-04-10",401.61,403.92,389.15,392.24,{"symbol":5,"time":686,"open":687,"high":688,"low":59,"close":689},"2026-04-09",409.94,411,404.92,{"symbol":5,"time":691,"open":179,"high":692,"low":693,"close":694},"2026-04-08",415.16,405.5,410.16,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-04-07",393.69,398.12,388.88,397.9,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-04-06",396.04,398.61,390.12,397.07,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-04-02",389.65,401.07,386.59,395.95,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-04-01",403.3,403.47,394.5,396.74,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-31",390.2,397.47,387.2,396.48,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-30",382.88,390.78,379.95,383.14,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-27",400,401.54,379.5,380.47,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-26",405.28,413.53,400.37,401.95,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-03-25",422.5,425.93,403.33,410.13,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-03-24",426.67,429.26,409.83,415.62,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-03-23",430.21,441.76,429.65,432.48,{"symbol":5,"time":762,"open":306,"high":763,"low":764,"close":765},"2026-03-20",429.91,419,420.32,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-03-19",424.71,433.24,422.55,428.25,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-03-18",424.97,435.71,424,428.67,{"symbol":5,"time":779,"open":771,"high":780,"low":781,"close":782},"2026-03-17",435.48,427.56,429.29,{"symbol":5,"time":784,"open":785,"high":786,"low":164,"close":787},"2026-03-16",420.18,428.42,425.88,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-03-13",419.01,425.49,410.09,412.63,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-03-12",431.87,436.37,418.36,418.72,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-03-11",432.07,436.4,425.32,432.98,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-03-10",437.08,439.01,428,432.65,{"symbol":5,"time":813,"open":814,"high":815,"low":759,"close":816},"2026-03-09",432.57,440.91,437.22,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-03-06",432.56,445.35,431.8,437.41,{"symbol":5,"time":824,"open":825,"high":826,"low":825,"close":827},"2026-03-05",425.76,447.71,442.3,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-03-04",425.11,439.49,420.33,430.98,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-03-03",412.48,431.26,410.63,424.32,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-03-02",413.37,426.22,405.51,424.66,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-27",410.41,417.15,404.53,414,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-02-26",429.88,443.6,423.38,426,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-02-25",443.74,454.16,439.83,449.17,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-02-24",419.39,443.39,415.02,440.72,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2026-02-23",429.39,433.41,417.27,420.82,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2026-02-20",438.69,450.39,437.2,439.94,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-02-19",438.43,443.18,433.42,442.44,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2026-02-18",438.36,446.91,433.21,442.31,{"symbol":5,"time":895,"open":896,"high":897,"low":188,"close":898},"2026-02-17",425.6,426.84,421.95,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-13",423.35,441.44,420.5,437.09,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":901},"2026-02-12",438.3,438.52,413.7,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-02-11",442.09,443.26,424.99,438.21,{"symbol":5,"time":917,"open":918,"high":410,"low":919,"close":920},"2026-02-10",439.91,436,437.45,{"symbol":5,"time":922,"open":923,"high":924,"low":776,"close":925},"2026-02-09",427.88,442.95,438.9,{"symbol":5,"time":927,"open":914,"high":928,"low":929,"close":930},"2026-02-06",431.13,416.16,426.88,{"symbol":5,"time":932,"open":86,"high":933,"low":934,"close":935},"2026-02-05",425.82,406.2,410.44,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-02-04",413.92,425.5,405.71,418.98,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2026-02-03",455.69,456.99,413.05,419.14,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2026-02-02",460.69,471.2,457.6,457.89,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2026-01-30",474.58,475.21,463.21,465.12,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":604},"2026-01-29",505.34,510.71,474.89,{"symbol":5,"time":966,"open":967,"high":968,"low":967,"close":969},"2026-01-28",504.84,515.8,511.35,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-27",503.5,505.81,496.03,502.7,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-26",499.94,508,493.27,503.01,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-23",507.47,509.71,496.76,501.39,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-22",522.74,525.04,500,509.47,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2026-01-21",509.77,525.49,503.55,521.95,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2026-01-20",499.14,512.82,492.6,510.97,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":979,"close":1010},"2026-01-16",508.99,520.24,516.31,{"symbol":5,"time":1012,"open":486,"high":1013,"low":1014,"close":1015},"2026-01-15",519.1,502,508.19,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1020,"close":962},"2026-01-14",505.22,507.37,498.58,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2026-01-13",521.18,527.51,511.48,511.8,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2026-01-12",524.21,535.2,523.78,533.42,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":1038},"2026-01-09",515.49,528.92,511.1,525.18,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2026-01-08",511.13,518.06,509.44,514.49,{"symbol":5,"time":1046,"open":979,"high":1047,"low":1048,"close":1049},"2026-01-07",524.98,503.88,519.7,{"symbol":5,"time":1051,"open":1052,"high":993,"low":1053,"close":1054},"2026-01-06",495.6,494.05,508.77,{"symbol":5,"time":1056,"open":1057,"high":568,"low":1058,"close":1059},"2026-01-05",485.03,478.95,494.19,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2026-01-02",478.94,485.89,471.46,480.42,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2025-12-31",473.13,474.66,469.07,469.72,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-12-30",474.74,478.78,472.04,474.49,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-12-29",473.88,484.6,472,478.97,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-12-26",474.96,478.59,472.33,477.14,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-24",473.68,476.29,472.24,475.75,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-12-23",477.52,478.19,469.88,475.47,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-12-22",468.25,483.91,467.82,481.24,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-19",460.77,469.58,459.61,463.73,{"symbol":5,"time":1115,"open":363,"high":1106,"low":1116,"close":382},"2025-12-18",454.69,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-17",465.91,467,452.96,453.07,{"symbol":5,"time":1124,"open":1125,"high":386,"low":1126,"close":1127},"2025-12-16",453.86,452.5,463.34,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-15",458,470.72,453.49,454.67,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-12",476.24,477.5,452.51,452.95,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":636},"2025-12-11",476.62,482.23,455.61,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-12-10",463.65,478.65,461.88,475.83,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-12-09",468.44,471.63,460.61,465.85,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-12-08",467.77,468.82,460.14,465.75,{"symbol":5,"time":1164,"open":117,"high":1165,"low":1166,"close":1167},"2025-12-05",471.12,464.37,466.76,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-12-04",462.7,465.7,460.2,463.74,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-12-03",445.28,468.29,443.36,466.44,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-12-02",441.56,453.54,440.1,449.35,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-12-01",446,447,429.2,438.29,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-11-28",411.1,418.89,409.37,418.01,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-11-26",403.12,411.64,401.27,409.68,{"symbol":5,"time":1205,"open":1206,"high":200,"low":1207,"close":681},"2025-11-25",401.55,394.41,{"symbol":5,"time":1209,"open":52,"high":1210,"low":1211,"close":1212},"2025-11-24",405.91,391.62,404.63,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-11-21",383.27,392.15,376.69,388.36,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-11-20",401.79,405.54,383.22,385.6,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-11-19",385.5,400.6,381.49,386.3,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":247},"2025-11-18",388,389.6,376.18,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-11-17",389.5,399.11,388.01,390.24,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-11-14",388.06,397.85,386.22,389.83,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-11-13",396.25,403.64,392.41,393.93,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-11-12",400.62,403.75,394.44,398.81,{"symbol":5,"time":1261,"open":698,"high":1262,"low":1263,"close":1264},"2025-11-11",399.69,390.02,395.6,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-11-10",398.87,401.28,388.44,400.77,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-11-07",394.32,400.31,386.91,393.43,{"symbol":5,"time":1278,"open":688,"high":1279,"low":1280,"close":1281},"2025-11-06",411.56,391.54,396.14,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-11-05",416.5,416.92,402.7,409.11,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-11-04",435,437.11,415.21,416.35,{"symbol":5,"time":1295,"open":1296,"high":1138,"low":1297,"close":1298},"2025-11-03",451.84,437.57,445.72,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-10-31",445.3,456.24,442.69,453.82,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":370,"close":1309},"2025-10-30",450,452.77,442.93,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1315},"2025-10-29",454.75,457.15,444.46,455.34,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":430,"close":1320},"2025-10-28",461.68,462.4,456.83,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-10-27",471.28,475.42,461.49,465.41,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":382,"close":1331},"2025-10-24",461.65,473.49,464.18,{"symbol":5,"time":1333,"open":410,"high":1334,"low":1335,"close":1336},"2025-10-23",460.41,450.5,456.09,{"symbol":5,"time":1338,"open":1339,"high":1162,"low":1340,"close":1341},"2025-10-22",456.48,444.36,454.3,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":424,"close":1346},"2025-10-21",448.25,459.69,459.04,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-10-20",450.66,457.82,449,453.35,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1358},"2025-10-17",435.64,456.84,435.26,447.64,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-10-16",439.53,445.54,435.58,440.2,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-10-15",446.26,448.89,432,435.9,{"symbol":5,"time":1372,"open":1373,"high":394,"low":1374,"close":1375},"2025-10-14",436.41,433.36,443.76,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1381},"2025-10-13",449.48,453.8,440,448,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-10-10",484.41,487.58,437.27,438.92,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1384},"2025-10-09",487.5,488.08,480.69,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-10-08",476.81,492.36,476.72,489.36,{"symbol":5,"time":1400,"open":1401,"high":1401,"low":1402,"close":1403},"2025-10-07",484.11,468.43,477.83,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-10-06",471.99,481.23,469.55,478.22,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-10-03",473.5,475.8,466.59,469.17,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":1421},"2025-10-02",484.7,489.29,470.35,471.15,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":481,"close":1426},"2025-10-01",488.75,495.72,488.78,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-09-30",482.05,495.21,480.79,493.39,{"symbol":5,"time":1434,"open":618,"high":1435,"low":1436,"close":1437},"2025-09-29",491.96,478.28,481.61,{"symbol":5,"time":1439,"open":1089,"high":1440,"low":1089,"close":1441},"2025-09-26",493,487.76,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":641,"close":1446},"2025-09-25",462.5,487.59,487.2,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-09-24",491,491.32,464.24,468.09,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-23",511.46,513,488.58,490.32,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-22",490,515.64,481.46,514.79,{"symbol":5,"time":1466,"open":612,"high":1467,"low":1468,"close":1469},"2025-09-19",498.05,475.28,495.5,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1381,"close":1474},"2025-09-18",460,483.24,480.11,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-09-17",425,429.25,417.51,425.4,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-09-16",420.55,427.37,417,425.97,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-09-15",431.5,433.99,416.79,419.2,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-09-12",443.82,444.19,421.94,425.45,{"symbol":5,"time":1500,"open":95,"high":1501,"low":693,"close":1502},"2025-09-11",439.68,438.1,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-09-10",427.8,429.64,380.84,387.78,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1513,"close":1514},"2025-09-09",610.94,614.89,602.5,604.37,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1519,"close":1520},"2025-09-08",600.92,615.79,599.22,609.08,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1525,"close":1526},"2025-09-05",609.77,615.75,594.61,598.14,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-09-04",591.99,602.85,584,601.96,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1538},"2025-09-03",590.76,593.7,586.77,592.12,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-09-02",589.05,596.82,584.01,592.01,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1550},"2025-08-29",608.98,612,601.94,603.52,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1555,"close":1556},"2025-08-28",605.03,614.63,604.99,612.17,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-08-27",596.94,603.87,593.32,603.17,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1568},"2025-08-26",595.93,600.13,593,596,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2025-08-25",604.97,605.34,596.1,597,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-08-22",600.36,612.98,597.48,606.52,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-08-21",597.19,603.94,593.05,598.17,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-08-20",611.09,613.83,595.1,601.13,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-08-19",620.61,624.82,611,612.79,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-08-18",617.91,626.24,615.12,625.33,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1601},"2025-08-15",616.36,620,606.31,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1556,"close":1607},"2025-08-14",616.5,619.79,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-08-13",628.75,628.89,612.69,618.57,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1624,"close":1625},"2025-08-12",615.42,627.12,609.16,625.8,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1630,"close":1631},"2025-08-11",620.4,623.47,613.65,616.12,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2025-08-08",625,625.23,618.36,619.42,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-08-07",632.83,632.99,608.19,620.33,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2025-08-06",627.5,630.29,615.95,625.88,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1655},"2025-08-05",634.77,636.25,624.08,628.5,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1518,"close":1660},"2025-08-04",622.42,636.61,636.02,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-08-01",617.55,625.31,608.1,618.65,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-07-31",644.78,646.29,632.74,633.47,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-07-30",635.14,651.73,632.67,645.35,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-07-29",614.06,647.2,613.58,635.81,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-07-28",605.28,607.71,588.37,592.63,{"symbol":5,"time":1692,"open":1693,"high":1693,"low":1694,"close":1695},"2025-07-25",611.65,600.86,601.55,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1609,"close":1700},"2025-07-24",611.55,615.05,609.68,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1553,"close":1705},"2025-07-23",612.8,618.49,614.42,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-07-22",583.92,617,578.87,615.13,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2025-07-21",587.59,596.43,582.65,591.46,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1710,"close":1722},"2025-07-18",588.21,600.9,584.76,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-07-17",567.51,590,563,589.01,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-07-16",569.25,574.98,550.62,571.2,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-07-15",553.89,570.38,549,569.1,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-07-14",575,579,542.49,549.53,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1752},"2025-07-11",563.97,572.91,559.14,559.28,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-07-10",552.49,569.44,545.83,566.19,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-07-09",552.38,554.42,544.06,550.95,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1770},"2025-07-08",540.67,552.35,538.98,551.51,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-07-07",544.11,545.08,534.34,536.52,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1781,"close":1782},"2025-07-03",544.7,555,536.35,548.74,{"symbol":5,"time":1784,"open":1785,"high":487,"low":1786,"close":1787},"2025-07-02",517.18,514,523.11,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-07-01",509.22,522.85,506.08,521.78,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-06-30",505.89,517.4,503.92,512.68,{"symbol":5,"time":1801,"open":582,"high":1802,"low":582,"close":1803},"2025-06-27",521.69,502.63,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-06-26",489.01,496.71,486.06,495.7,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-06-25",478.98,487.68,474,487.27,{"symbol":5,"time":1817,"open":1818,"high":598,"low":1819,"close":1812},"2025-06-24",474.3,472.56,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-06-23",468.89,474.2,460.89,470.98,{"symbol":5,"time":1827,"open":604,"high":1828,"low":1829,"close":1830},"2025-06-20",482.53,468.54,470.53,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-06-18",473.33,478.49,468.76,473.62,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-06-17",477.81,484.53,473.82,475.4,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-06-16",480.5,482.83,473.75,479.41,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1854},"2025-06-13",486.44,488.65,477.53,478.86,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-06-12",497.26,500.89,494.72,494.99,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1865,"close":1866},"2025-06-11",503.25,505.98,498.24,500.73,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-06-10",495.77,504.53,493.28,504.4,{"symbol":5,"time":1874,"open":1048,"high":558,"low":1875,"close":1869},"2025-06-09",495.01,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-06-06",486.32,490.76,482.48,486,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-06-05",475.6,490.67,472.88,482.2,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-06-04",467.32,474.22,463.6,473.19,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1899},"2025-06-03",464.56,471.96,461.12,466.26,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2025-06-02",459.92,466.46,452.49,466.15,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-05-30",450.36,465.76,447.48,463.98,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-05-29",473,487.99,437.69,454.99,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":430,"close":1922},"2025-05-28",511.02,514.99,462.43,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-05-27",507.14,515.08,504.36,511.79,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-05-23",495.32,501.97,493.73,498.85,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-05-22",500.74,506.59,497.12,503.48,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2025-05-21",507.22,514.02,501.28,501.46,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":979,"close":1951},"2025-05-20",512.5,515.73,515.61,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2025-05-19",507.5,518.47,504.14,516.01,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-05-16",514.48,516.67,509.74,514.43,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1960},"2025-05-15",516.63,521.1,512.19,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1971,"close":1973},"2025-05-14",512.36,518.08,517.66,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-05-13",506.58,516.58,505.58,515.71,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-05-12",503.66,506.66,497.05,505.59,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-05-09",487.11,487.84,479.04,482.9,{"symbol":5,"time":1993,"open":459,"high":1450,"low":1994,"close":481},"2025-05-08",482.72,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":2000},"2025-05-07",474.15,483.86,473.11,480.54,{"symbol":5,"time":2002,"open":1835,"high":2003,"low":2004,"close":2005},"2025-05-06",478.54,467.86,473.55,{"symbol":5,"time":2007,"open":1415,"high":2008,"low":2009,"close":2010},"2025-05-05",482.87,465.59,477.41,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2015,"close":2016},"2025-05-02",469.85,476.44,467.59,472.28,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2021,"close":2022},"2025-05-01",462.47,467.73,457.7,459.36,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":2028},"2025-04-30",449.67,460.71,448.65,459.01,{"symbol":5,"time":2030,"open":2031,"high":1922,"low":2032,"close":1110},"2025-04-29",445.83,444.24,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-04-28",444.39,447.46,436.88,443.97,{"symbol":5,"time":2040,"open":1355,"high":2041,"low":2042,"close":2043},"2025-04-25",447.31,433.31,446.62,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":925},"2025-04-24",426.16,440.19,423,{"symbol":5,"time":2050,"open":2051,"high":2052,"low":2053,"close":2054},"2025-04-23",432.34,441.38,420.17,422.23,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":2060},"2025-04-22",407.69,417.16,402.86,413.4,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":2066},"2025-04-21",406.26,407.29,396.03,402.36,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-04-17",421.38,421.78,412.1,413.32,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-04-16",416.19,423.56,408.62,415.65,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2054,"close":2083},"2025-04-15",423.09,430.32,425.65,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":193,"close":2088},"2025-04-14",428.9,430.55,421.98,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-04-11",407.07,425.71,402.83,421.21,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-04-10",415.32,417.73,391.61,406.89,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":2106},"2025-04-09",380.88,432.54,375.97,428.7,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":2112},"2025-04-08",391.39,403.19,376.23,381.59,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2117,"close":2118},"2025-04-07",375.96,402,365.74,380.9,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2123,"close":2124},"2025-04-04",403,408.94,387.41,388.13,{"symbol":5,"time":2126,"open":2127,"high":2128,"low":2129,"close":2130},"2025-04-03",417.68,421.13,404.08,417.76,{"symbol":5,"time":2132,"open":2046,"high":2133,"low":1477,"close":370},"2025-04-02",443.62,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-04-01",430.11,436.72,423.17,435.94,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-03-31",429.02,431.69,423.08,428.85,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":104},"2025-03-28",446.92,448.05,437.06,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-03-27",445.48,450.58,440.43,446.23,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-03-26",454.35,460.44,447.11,449.9,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-03-25",457.43,458.64,453.71,457.23,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-03-24",456.82,464.22,455.54,457.77,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-03-21",441.2,454.61,438.12,448.6,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-03-20",446.89,453.93,443.19,449.99,{"symbol":5,"time":2188,"open":653,"high":2189,"low":2190,"close":2191},"2025-03-19",455.49,440.82,450.28,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":2197},"2025-03-18",448.81,454.59,445.02,447.99,{"symbol":5,"time":2199,"open":430,"high":2200,"low":1380,"close":2201},"2025-03-17",460.81,453.51,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2204,"close":2156},"2025-03-14",433.05,447.98,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":2211},"2025-03-13",431.63,439.44,425.73,428.58,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":2217},"2025-03-12",442.23,449.74,431.85,432.46,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":2223},"2025-03-11",431.03,440.52,427.73,430.68,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2228,"close":2229},"2025-03-10",437.4,441.58,427.3,429.85,{"symbol":5,"time":2231,"open":913,"high":2232,"low":2233,"close":2234},"2025-03-07",452.54,433.5,450.88,{"symbol":5,"time":2236,"open":2237,"high":1908,"low":2238,"close":2239},"2025-03-06",439,435.84,445.73,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":2244,"close":2245},"2025-03-05",437.32,451.29,433.91,447.96,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2251},"2025-03-04",440.37,451.97,429.77,445.47,{"symbol":5,"time":2253,"open":2254,"high":2020,"low":2255,"close":913},"2025-03-03",463.57,442.29,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-02-28",462.29,463.48,448.11,457.28,{"symbol":5,"time":2263,"open":2264,"high":618,"low":2265,"close":2266},"2025-02-27",481.5,454.05,454.71,{"symbol":5,"time":2268,"open":386,"high":2269,"low":2270,"close":2271},"2025-02-26",476.71,462.25,470.46,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2025-02-25",467.64,469.27,457,457.95,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":386,"close":2282},"2025-02-24",479.28,481.13,470.08,{"symbol":5,"time":2284,"open":2285,"high":2285,"low":2286,"close":2287},"2025-02-21",493.74,472.74,474.84,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":2292,"close":2293},"2025-02-20",502.41,505.17,493.48,493.97,{"symbol":5,"time":2295,"open":2296,"high":2296,"low":2297,"close":2298},"2025-02-19",521.27,486.57,500.98,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2304},"2025-02-18",527.96,528,516.07,525,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":2310},"2025-02-14",527.36,527.66,519.41,522.53,{"symbol":5,"time":2312,"open":985,"high":2313,"low":2314,"close":2315},"2025-02-13",529.37,508.31,528.29,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2320,"close":985},"2025-02-12",513.58,517.72,507.95,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2325,"close":2326},"2025-02-11",526.81,530.03,524.58,529.14,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":2331,"close":2332},"2025-02-10",527.85,536.21,526.27,531.33,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2337,"close":2338},"2025-02-07",536,545.65,522,525.82,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2344},"2025-02-06",530.99,536.04,528.88,533.18,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2025-02-05",524.57,529.64,515.79,528.42,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2025-02-04",516.91,524.35,514.82,523.88,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":486,"close":2361},"2025-02-03",511.69,526.11,520.25,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":2367},"2025-01-31",528.26,533.98,523.47,525.48,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2372,"close":2373},"2025-01-30",515.9,528.15,515.74,526.36,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":2379},"2025-01-29",523.61,523.96,511.22,512.71,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2385},"2025-01-28",510.2,527.84,504,526.12,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":2390,"close":2391},"2025-01-27",523.28,530,502.19,510.73,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2025-01-24",552.89,553.27,542.15,546.19,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2025-01-23",540.76,556.31,537.87,551.54,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2406,"close":1779},"2025-01-22",531.21,547.4,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2025-01-21",532,535.48,527.07,529.75,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2356,"close":2418},"2025-01-17",529.23,529.95,526.7,{"symbol":5,"time":2420,"open":2421,"high":2356,"low":2422,"close":2423},"2025-01-16",512.25,508.38,515.81,{"symbol":5,"time":2425,"open":1946,"high":2426,"low":1945,"close":2427},"2025-01-15",510.95,507.19,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2432,"close":2433},"2025-01-14",492.66,494.78,484.66,490.36,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":2438,"close":2439},"2025-01-13",489.08,493.4,485.21,487.43,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":2445},"2025-01-10",496.89,498.33,485.11,492.54,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":2450,"close":1014},"2025-01-08",491.42,502.79,490.41,{"symbol":5,"time":2452,"open":2453,"high":2449,"low":2454,"close":2455},"2025-01-07",501.59,485.79,487.62,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2025-01-06",499.66,509.09,498.22,501.06,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2467},"2025-01-03",488.22,494.88,485.35,493.71,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":612,"close":2472},"2025-01-02",494.04,494.53,482.75,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2024-12-31",487.7,489.06,483.56,485.36,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-12-30",485.99,491.56,478.84,486.74,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-12-27",490.85,495.2,485.07,490.91,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2496},"2024-12-26",495.15,500.83,494.76,495.82,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2502},"2024-12-24",494.24,500.51,492.2,500.16,{"symbol":5,"time":2504,"open":2505,"high":2320,"low":2506,"close":2507},"2024-12-23",493.92,488.66,492.58,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-12-20",486.82,501.56,483.5,492.18,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2518,"close":2519},"2024-12-19",502.39,509.98,493.01,493.35,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":2525},"2024-12-18",512.73,519.43,492.25,494.43,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2530,"close":2531},"2024-12-17",520.35,524.73,510.98,511.87,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":2537},"2024-12-16",507.39,525.33,505.5,522.11,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2542,"close":2543},"2024-12-13",507.75,516,499.25,508.28,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2548,"close":2549},"2024-12-12",512.05,514.98,508.08,511.73,{"symbol":5,"time":2551,"open":969,"high":2552,"low":2553,"close":2554},"2024-12-11",515.87,509.36,512.06,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-12-10",505,507.65,495.4,505.32,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-12-09",515.29,517.71,504.8,508.49,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-12-06",518.85,529.8,515.68,517.28,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2563},"2024-12-05",544.52,558.87,513.09,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2582,"close":2583},"2024-12-04",580,592.99,577.77,588,{"symbol":5,"time":2585,"open":2586,"high":2587,"low":2588,"close":2589},"2024-12-03",560.36,570.79,559.21,570.19,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2594,"close":2595},"2024-12-02",555.93,566.94,554.84,565.93,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2601},"2024-11-29",548.14,565.27,547.17,558.49,{"symbol":5,"time":2603,"open":2604,"high":2604,"low":2605,"close":2606},"2024-11-27",552.73,542.89,547.74,{"symbol":5,"time":2608,"open":2609,"high":2610,"low":2611,"close":2612},"2024-11-26",562.65,562.81,549.58,553.95,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2617,"close":2618},"2024-11-25",569.41,570.28,557.62,561.87,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":2623,"close":2624},"2024-11-22",557.88,568.41,555.81,565.07,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2629,"close":2630},"2024-11-21",549.06,560.55,543.54,557.94,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2635,"close":2636},"2024-11-20",535.85,542.16,528.6,541.56,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":2641,"close":2642},"2024-11-19",516.85,535,515,534.02,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2647,"close":2648},"2024-11-18",523.68,530.98,518.92,523.98,{"symbol":5,"time":2650,"open":2651,"high":2651,"low":2652,"close":2653},"2024-11-15",542.14,519.66,520.75,{"symbol":5,"time":2655,"open":2656,"high":2657,"low":2658,"close":2659},"2024-11-14",555.18,557.41,541.66,548.31,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2664,"close":2665},"2024-11-13",550.26,567.01,550.08,557.96,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":1782,"close":2670},"2024-11-12",551.3,555.87,553.47,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2675,"close":2676},"2024-11-11",559.5,561.55,553.29,556.26,{"symbol":5,"time":2678,"open":2679,"high":2679,"low":2680,"close":2674},"2024-11-08",573.84,559.9,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2685,"close":2686},"2024-11-07",560,574.64,557.82,573.59,{"symbol":5,"time":2688,"open":2689,"high":2594,"low":2690,"close":2691},"2024-11-06",536.4,534.29,553.15,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2696,"close":2697},"2024-11-05",527.35,532.36,521.15,521.98,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2702,"close":2703},"2024-11-04",521.6,527.25,516.98,524.52,{"symbol":5,"time":2705,"open":2706,"high":2700,"low":2706,"close":2707},"2024-11-01",508.83,518.4,{"symbol":5,"time":2709,"open":2710,"high":2710,"low":2711,"close":2712},"2024-10-31",531.97,512.83,513.61,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2388,"close":2717},"2024-10-30",526.2,536.87,536.42,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2722,"close":2723},"2024-10-29",511,531.38,509.35,529.21,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2728,"close":2729},"2024-10-28",505.16,505.21,495.91,496.18,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2734,"close":2735},"2024-10-25",500.22,508.36,498.63,501.58,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":2741},"2024-10-24",497.07,500.65,491.12,495.25,{"symbol":5,"time":2743,"open":2744,"high":535,"low":2745,"close":2746},"2024-10-23",498.14,489.77,493.41,{"symbol":5,"time":2748,"open":2749,"high":998,"low":2750,"close":2290},"2024-10-22",500.9,495.39,{"symbol":5,"time":2752,"open":2753,"high":1954,"low":2754,"close":1985},"2024-10-21",501.93,501.12,{"symbol":5,"time":2756,"open":2739,"high":2757,"low":2758,"close":2759},"2024-10-18",513.68,499.05,507.03,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2764,"close":2765},"2024-10-17",511.24,514.72,501.5,504.69,{"symbol":5,"time":2767,"open":2768,"high":2768,"low":1469,"close":2769},"2024-10-16",515.97,501.35,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-10-15",548.3,550.59,515.69,517.56,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-10-14",544.31,547.13,541.64,545.46,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2389,"close":2786},"2024-10-11",531.98,541.23,539.92,{"symbol":5,"time":2788,"open":2789,"high":2717,"low":2790,"close":2791},"2024-10-10",526.08,525.34,533.08,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2024-10-09",517.37,530.4,516.39,529,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":1865,"close":2802},"2024-10-08",498.7,518.17,517.76,{"symbol":5,"time":2804,"open":1440,"high":2805,"low":2806,"close":2807},"2024-10-07",497.14,489.45,494.87,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2812,"close":2813},"2024-10-04",509.62,510.3,496.1,499.12,{"symbol":5,"time":2815,"open":522,"high":2816,"low":522,"close":2817},"2024-10-03",499.15,495.41,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":1871,"close":2822},"2024-10-02",493.91,506.27,496.82,{"symbol":5,"time":2824,"open":2825,"high":2733,"low":2826,"close":2827},"2024-10-01",507.54,490.56,495.56,{"symbol":5,"time":2829,"open":1025,"high":1025,"low":2830,"close":2831},"2024-09-30",502.1,506.39,{"symbol":5,"time":2833,"open":2834,"high":2834,"low":2835,"close":2836},"2024-09-27",519.14,509.08,513.31,{"symbol":5,"time":2838,"open":2648,"high":997,"low":2839,"close":2840},"2024-09-26",509.2,515.4,{"symbol":5,"time":2842,"open":2843,"high":1928,"low":2844,"close":2845},"2024-09-25",506.02,503.82,510.36,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2850,"close":2851},"2024-09-24",507.69,510.96,497.16,506.83,{"symbol":5,"time":2853,"open":2854,"high":2855,"low":2856,"close":2857},"2024-09-23",507.41,509.92,505.29,505.79,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2862,"close":2863},"2024-09-20",510.7,513.13,502.5,506.65,{"symbol":5,"time":2865,"open":1785,"high":2866,"low":2867,"close":2868},"2024-09-19",521.43,510.69,514.12,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":2874},"2024-09-18",506.49,506.85,493.09,495.95,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":2879,"close":2880},"2024-09-17",505.86,507.6,496.27,502.25,{"symbol":5,"time":2882,"open":1435,"high":2883,"low":592,"close":2884},"2024-09-16",501.32,498.57,{"symbol":5,"time":2886,"open":453,"high":2887,"low":459,"close":2888},"2024-09-13",494.77,490.07,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":453},"2024-09-12",480.14,494.63,476.93,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2264},"2024-09-11",466.49,482.54,460.13,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2904},"2024-09-10",463.36,467.87,458.79,465.5,{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2909,"close":2910},"2024-09-09",466.53,467.16,457.52,464.16,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2915,"close":2916},"2024-09-06",477.92,482,462.42,463.97,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":1111,"close":2921},"2024-09-05",475.06,484.08,476.03,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":1853},"2024-09-04",476.91,483.4,472.6,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":607},"2024-09-03",514.15,514.4,479.09,{"symbol":5,"time":2933,"open":2934,"high":2797,"low":2935,"close":2936},"2024-08-30",525.53,514.44,519.58,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2941,"close":2942},"2024-08-29",514.92,526.43,513.43,517.02,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2947,"close":2517},"2024-08-28",522.91,523.8,506.33,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":1793},"2024-08-27",521.93,529.54,518.07,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2957,"close":2958},"2024-08-26",533.52,537.34,523.45,525.91,{"symbol":5,"time":2960,"open":2961,"high":2961,"low":2962,"close":2963},"2024-08-23",558.88,538.12,539.39,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":2968,"close":2969},"2024-08-22",577.26,585.67,546.92,548.06,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2024-08-21",559.57,568.44,556.68,564.68,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2980,"close":2981},"2024-08-20",558.74,565.87,553.5,557.03,{"symbol":5,"time":2983,"open":1739,"high":2984,"low":2985,"close":2986},"2024-08-19",558.78,544.82,558.22,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":1739},"2024-08-16",548,554.08,543.38,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2997},"2024-08-15",541.68,549.29,538.5,548.28,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":1029,"close":3002},"2024-08-14",530.41,534,530.8,{"symbol":5,"time":3004,"open":2389,"high":3005,"low":3006,"close":3007},"2024-08-13",534.38,526.14,528.64,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3012,"close":3013},"2024-08-12",523.04,528.44,517.95,520.84,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3016,"close":2529},"2024-08-09",512.28,526.32,{"symbol":5,"time":3019,"open":1872,"high":3020,"low":2467,"close":3021},"2024-08-08",518.13,515.03,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":3026,"close":3027},"2024-08-07",513.2,520.98,488.45,489.97,{"symbol":5,"time":3029,"open":992,"high":3030,"low":3031,"close":3032},"2024-08-06",510.55,487.87,499.39,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":3037,"close":1989},"2024-08-05",475,495,474.57,{"symbol":5,"time":3039,"open":2384,"high":2840,"low":3040,"close":3041},"2024-08-02",483.7,505.78,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":2642,"close":1767},"2024-08-01",556.04,569,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":3050,"close":3051},"2024-07-31",552.99,560.82,548.15,558.32,{"symbol":5,"time":3053,"open":3054,"high":3055,"low":3056,"close":3057},"2024-07-30",551.56,552.08,522.19,525.89,{"symbol":5,"time":3059,"open":3060,"high":3061,"low":3062,"close":3063},"2024-07-29",550.25,555.13,544.14,547.52,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":3068,"close":3069},"2024-07-26",548.36,555.42,543.37,546.38,{"symbol":5,"time":3071,"open":3072,"high":2621,"low":3073,"close":3074},"2024-07-25",556.45,537.09,538.72,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3079,"close":3080},"2024-07-24",576.02,583.1,551.12,553.33,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3083,"close":3085},"2024-07-23",581.37,593.98,588.33,{"symbol":5,"time":3087,"open":3088,"high":1541,"low":3089,"close":3090},"2024-07-22",573,571.44,587.71,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-07-19",565.71,568.45,558.06,563.12,{"symbol":5,"time":3098,"open":3099,"high":3099,"low":3100,"close":3101},"2024-07-18",576.3,546.86,560.38,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3106,"close":1738},"2024-07-17",604.35,604.83,569.3,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-07-16",619.39,620.43,609.18,613.01,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3117,"close":3118},"2024-07-15",612.56,621.24,612.38,616.01,{"symbol":5,"time":3120,"open":3121,"high":1643,"low":3122,"close":3123},"2024-07-12",606.85,604.62,614.05,{"symbol":5,"time":3125,"open":1608,"high":3126,"low":3127,"close":3128},"2024-07-11",624.8,606.98,608.74,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3133,"close":3134},"2024-07-10",609.15,621.01,603.12,619.56,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":3139,"close":3140},"2024-07-09",616.4,616.55,603.34,607.94,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":3146},"2024-07-08",621.65,622,611.41,615.49,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3151,"close":3152},"2024-07-05",611.9,622.79,609.05,621.3,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":3157,"close":3158},"2024-07-03",609,612.9,606.04,606.99,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3163,"close":3164},"2024-07-02",601.42,610.64,600.57,609.66,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3169,"close":3170},"2024-07-01",594.79,604.44,588.83,601.75,{"symbol":5,"time":3172,"open":1542,"high":3173,"low":3174,"close":3175},"2024-06-28",608.16,593.9,595.06,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":3180,"close":3181},"2024-06-27",600.31,606.41,593.89,595,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":3186,"close":3187},"2024-06-26",597.44,601.79,594.26,598.52,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3193},"2024-06-25",597.69,600.51,593.67,600.14,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2024-06-24",599.26,603.2,595.5,595.6,{"symbol":5,"time":3201,"open":3202,"high":3202,"low":3203,"close":3204},"2024-06-21",613.6,599.67,605.53,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3209,"close":3210},"2024-06-20",622.93,622.99,607.27,610.18,{"symbol":5,"time":3212,"open":3145,"high":3213,"low":3214,"close":3215},"2024-06-18",620.59,607.31,620.31,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3220,"close":3221},"2024-06-17",591,614.95,587.57,612.72,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-06-14",586.91,590.63,584.89,590.21,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2024-06-13",585.88,596.98,585.36,586.54,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":3239},"2024-06-12",584.75,593.36,582.9,590.89,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2024-06-11",573.68,580.64,569.69,579.91,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2024-06-10",566.97,576.39,566.24,576.18,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":3257},"2024-06-07",577.75,578.04,569.78,571.45,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":3263},"2024-06-06",590.73,592.83,569.29,573.85,{"symbol":5,"time":3265,"open":3266,"high":3267,"low":3268,"close":3269},"2024-06-05",565.31,588.32,562.83,588.14,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":3275},"2024-06-04",559.55,563.25,553.18,561.73,{"symbol":5,"time":3277,"open":3278,"high":3279,"low":3280,"close":3281},"2024-06-03",564.98,566.87,549.97,561.18,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":3287},"2024-05-31",562.08,564,545.01,560.8,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":3292,"close":3293},"2024-05-30",573.82,577.91,563.9,564.73,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3298,"close":3299},"2024-05-29",580.58,586.35,576.6,580.21,{"symbol":5,"time":3301,"open":3302,"high":3303,"low":3304,"close":3305},"2024-05-28",581.38,592.35,581.24,587.94,{"symbol":5,"time":3307,"open":3238,"high":1525,"low":2580,"close":3308},"2024-05-24",587.4,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":3313,"close":3314},"2024-05-23",582.1,605.45,568.46,586.3,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":3319,"close":3320},"2024-05-22",574.99,581.63,569.93,573.13,{"symbol":5,"time":3322,"open":3323,"high":3324,"low":3325,"close":3326},"2024-05-21",573.66,574,566.82,571.53,{"symbol":5,"time":3328,"open":3329,"high":3330,"low":3331,"close":3332},"2024-05-20",566.73,574.77,565.18,574.38,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":3337,"close":3329},"2024-05-17",571.14,572.55,563.55,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":3342,"close":3343},"2024-05-16",581,581.82,568.58,569.27,{"symbol":5,"time":3345,"open":3346,"high":3347,"low":3348,"close":3349},"2024-05-15",565.8,582.97,564.88,580.2,{"symbol":5,"time":3351,"open":3352,"high":3353,"low":3354,"close":3355},"2024-05-14",552.88,560.35,552.76,559.63,{"symbol":5,"time":3357,"open":3358,"high":3358,"low":3359,"close":3360},"2024-05-13",561.37,553.62,557.39,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":3365,"close":3366},"2024-05-10",551.66,562.93,551.01,556.71,{"symbol":5,"time":3368,"open":3369,"high":3370,"low":3371,"close":3372},"2024-05-09",551.42,552.54,546.42,549.88,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":3377,"close":3378},"2024-05-08",546,552.18,545.35,550.49,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":3383,"close":3384},"2024-05-07",548.11,556.56,542.73,549.61,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3389,"close":3390},"2024-05-06",539.33,546.61,537.02,545.54,{"symbol":5,"time":3392,"open":3393,"high":3394,"low":3395,"close":3396},"2024-05-03",528.78,540.4,528.5,536.94,{"symbol":5,"time":3398,"open":3399,"high":3400,"low":3401,"close":3402},"2024-05-02",524.36,527.14,512.12,523.38,{"symbol":5,"time":3404,"open":3405,"high":3406,"low":3407,"close":3408},"2024-05-01",528.17,534.05,519.62,522.18,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":3413},"2024-04-30",542.55,543.96,530.59,{"symbol":5,"time":3415,"open":3416,"high":3417,"low":3418,"close":3419},"2024-04-29",545.15,548.83,540.53,544.76,{"symbol":5,"time":3421,"open":3422,"high":3423,"low":3422,"close":3424},"2024-04-26",529.48,548.77,543.66,{"symbol":5,"time":3426,"open":3427,"high":3428,"low":3429,"close":3430},"2024-04-25",523.26,534.14,518.8,530.11,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":3436},"2024-04-24",533.19,540.73,527.28,527.52,{"symbol":5,"time":3438,"open":3439,"high":3440,"low":3439,"close":3441},"2024-04-23",510.77,531.73,527.5,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":1035},"2024-04-22",513.08,518.77,510.75,{"symbol":5,"time":3448,"open":3449,"high":3450,"low":1015,"close":963},"2024-04-19",518.9,522.62,{"symbol":5,"time":3452,"open":3453,"high":2389,"low":3454,"close":557},"2024-04-18",529.39,517.06,{"symbol":5,"time":3456,"open":2634,"high":3457,"low":3458,"close":3459},"2024-04-17",546.67,525.77,527.58,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3465},"2024-04-16",542.45,544.56,539.18,541.09,{"symbol":5,"time":3467,"open":3468,"high":3468,"low":3469,"close":3470},"2024-04-15",567.91,541.39,543.91,{"symbol":5,"time":3472,"open":2395,"high":3473,"low":3474,"close":3475},"2024-04-12",560.52,550.19,557.16,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3481},"2024-04-11",560.46,563.73,554.38,561.97,{"symbol":5,"time":3483,"open":3484,"high":3285,"low":3485,"close":3486},"2024-04-10",559.69,557.4,561.23,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2024-04-09",582.49,583.24,567.15,568.99,{"symbol":5,"time":3494,"open":3495,"high":3496,"low":3497,"close":3498},"2024-04-08",575.4,577.87,566.46,576.36,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3504},"2024-04-05",571.02,578.9,570.08,575.45,{"symbol":5,"time":3506,"open":1726,"high":3507,"low":3508,"close":3509},"2024-04-04",592.71,567.02,567.11,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":3512,"close":1710},"2024-04-03",565.98,580.83,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3519},"2024-04-02",567,571.91,563.63,569.82,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3524,"close":3525},"2024-04-01",578.07,582.67,571.72,576.89,{"symbol":5,"time":3527,"open":3528,"high":3529,"low":3530,"close":3531},"2024-03-28",576.12,577,570,571.5,{"symbol":5,"time":3533,"open":3534,"high":3535,"low":3536,"close":3537},"2024-03-27",587.64,588.12,570.51,573.35,{"symbol":5,"time":3539,"open":3540,"high":3541,"low":1531,"close":3542},"2024-03-26",584.88,591.27,584.32,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3547,"close":3542},"2024-03-25",586.9,588.13,580.65,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":3552,"close":3553},"2024-03-22",601,604.91,588.28,594.2,{"symbol":5,"time":3555,"open":3556,"high":3557,"low":1567,"close":3558},"2024-03-21",600,616.54,602.01,{"symbol":5,"time":3560,"open":3561,"high":3562,"low":3563,"close":3564},"2024-03-20",592.49,598,581.06,589.78,{"symbol":5,"time":3566,"open":3567,"high":3568,"low":3569,"close":3570},"2024-03-19",572.18,585.74,562,584.71,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3575,"close":3576},"2024-03-18",558.59,565.95,555.12,560.63,{"symbol":5,"time":3578,"open":3579,"high":3569,"low":3580,"close":3581},"2024-03-15",557.37,546.91,550.03,{"symbol":5,"time":3583,"open":3584,"high":3585,"low":3586,"close":3587},"2024-03-14",563.18,567.17,554.51,559.31,{"symbol":5,"time":3589,"open":3590,"high":3591,"low":3592,"close":3593},"2024-03-13",569.58,570.37,556.67,561.2,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":3599},"2024-03-12",568.49,577.19,564.01,576.72,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":3604,"close":3605},"2024-03-11",562.99,567.72,555.49,565.32,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3610,"close":3611},"2024-03-08",585.26,586.26,569.56,571.29,{"symbol":5,"time":3613,"open":3614,"high":3546,"low":3291,"close":3615},"2024-03-07",583.19,583.35,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":2663,"close":3620},"2024-03-06",574.91,582.52,575.97,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3625,"close":3626},"2024-03-05",589.11,591.23,560.5,565.26,{"symbol":5,"time":3628,"open":3629,"high":3104,"low":3630,"close":3631},"2024-03-04",597.76,591.3,594.32,{"symbol":5,"time":3633,"open":3634,"high":3635,"low":3634,"close":3636},"2024-03-01",572.56,592.9,591.35,{"symbol":5,"time":3638,"open":3639,"high":3640,"low":3641,"close":3642},"2024-02-29",575.55,579.44,571,573.73,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3647,"close":2616},"2024-02-28",570.95,572.79,566.2,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3652,"close":3324},"2024-02-27",577.3,578.1,567.38,{"symbol":5,"time":3654,"open":3655,"high":3656,"low":3657,"close":3658},"2024-02-26",579.68,581.49,571.01,575.7,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3663,"close":3664},"2024-02-23",583.95,585.01,570.75,575.65,{"symbol":5,"time":3666,"open":3667,"high":3668,"low":3669,"close":3670},"2024-02-22",589.99,629.38,579.11,580.9,{"symbol":5,"time":3672,"open":3673,"high":3674,"low":3675,"close":3676},"2024-02-21",539,544.87,527.03,543.57,{"symbol":5,"time":3678,"open":3679,"high":1780,"low":3074,"close":3680},"2024-02-20",551.5,547.98,{"symbol":5,"time":3682,"open":3683,"high":3684,"low":3685,"close":3686},"2024-02-16",559.95,563.87,550.98,552.91,{"symbol":5,"time":3688,"open":3689,"high":3690,"low":3691,"close":3692},"2024-02-15",567.14,568.6,556.9,557.83,{"symbol":5,"time":3694,"open":3695,"high":3696,"low":3697,"close":3698},"2024-02-14",554.59,562.89,554.45,562.73,{"symbol":5,"time":3700,"open":3701,"high":3702,"low":3703,"close":3704},"2024-02-13",549.07,554.66,538,548.53,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3709,"close":3710},"2024-02-12",576,577.96,565.37,568.93,{"symbol":5,"time":3712,"open":3713,"high":3714,"low":3715,"close":3716},"2024-02-09",574.34,582.85,571.32,575.3,{"symbol":5,"time":3718,"open":3273,"high":3719,"low":3569,"close":3720},"2024-02-08",573.58,570.69,{"symbol":5,"time":3722,"open":3375,"high":3723,"low":3375,"close":3724},"2024-02-07",559.27,554.28,{"symbol":5,"time":3726,"open":3727,"high":3728,"low":3729,"close":3730},"2024-02-06",561.27,563.59,534.21,542.43,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":3735,"close":1751},"2024-02-05",555.01,561.68,550.3,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3738,"close":3740},"2024-02-02",541.18,552.41,552.05,{"symbol":5,"time":3742,"open":3001,"high":3743,"low":3744,"close":3745},"2024-02-01",542.22,531.01,540,{"symbol":5,"time":3747,"open":3703,"high":3748,"low":3749,"close":3750},"2024-01-31",539.24,531.13,533.35,{"symbol":5,"time":3752,"open":3753,"high":3754,"low":3755,"close":3756},"2024-01-30",539.9,543.64,536.62,543.18,{"symbol":5,"time":3758,"open":3759,"high":3760,"low":3761,"close":3753},"2024-01-29",529.41,540.35,528.91,{"symbol":5,"time":3763,"open":3002,"high":3764,"low":3765,"close":3766},"2024-01-26",532.86,525.42,528.13,{"symbol":5,"time":3768,"open":3769,"high":3770,"low":3771,"close":3772},"2024-01-25",545,546.2,533.63,536.68,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3777,"close":3778},"2024-01-24",552.48,554.57,538.89,540.46,{"symbol":5,"time":3780,"open":3781,"high":3782,"low":3783,"close":3784},"2024-01-23",545.64,549.32,537.75,548.9,{"symbol":5,"time":3786,"open":3787,"high":3788,"low":3789,"close":3790},"2024-01-22",524.15,542.5,523,541.71,{"symbol":5,"time":3792,"open":611,"high":3793,"low":3794,"close":3795},"2024-01-19",517.7,496.13,517.31,{"symbol":5,"time":3797,"open":3798,"high":2641,"low":3799,"close":3800},"2024-01-18",511.27,491.58,494.34,{"symbol":5,"time":3802,"open":3803,"high":3804,"low":974,"close":3805},"2024-01-17",511.98,514.25,507.87,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3810,"close":3811},"2024-01-16",501.52,517.25,499.78,509.68,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3816,"close":3817},"2024-01-12",501.3,502.68,493.19,494.4,{"symbol":5,"time":3819,"open":1954,"high":1962,"low":3820,"close":3821},"2024-01-11",493.18,498.46,{"symbol":5,"time":3823,"open":2844,"high":533,"low":3824,"close":3825},"2024-01-10",501.45,505.18,{"symbol":5,"time":3827,"open":3036,"high":3828,"low":3036,"close":3829},"2024-01-09",503.84,501.87,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3834,"close":3835},"2024-01-08",490.39,500.39,488.06,499.98,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2024-01-05",492.03,496.15,477.65,484.81,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3846,"close":3847},"2024-01-04",489.75,494.39,488.43,490.18,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3852,"close":3853},"2024-01-03",496.46,496.61,489.41,492.4,{"symbol":5,"time":3855,"open":2320,"high":3856,"low":3857,"close":3858},"2024-01-02",509.5,496.81,498.97,{"symbol":5,"time":3860,"open":3861,"high":3862,"low":3863,"close":3864},"2023-12-29",516.62,518.39,510.74,514.91,{"symbol":5,"time":3866,"open":3867,"high":3868,"low":3869,"close":3870},"2023-12-28",520,521,515.18,517.41,{"symbol":5,"time":3872,"open":3789,"high":3873,"low":3874,"close":3875},"2023-12-27",524.99,516.61,518.1,{"symbol":5,"time":3877,"open":2389,"high":3878,"low":3879,"close":2361},"2023-12-26",534.58,519.16,{"symbol":5,"time":3881,"open":3569,"high":3882,"low":3789,"close":3883},"2023-12-22",562.05,524.46,{"symbol":5,"time":3885,"open":3886,"high":3887,"low":3888,"close":3889},"2023-12-21",557.27,562.42,555.91,559.96,{"symbol":5,"time":3891,"open":3886,"high":3892,"low":3893,"close":3894},"2023-12-20",563.32,551.57,551.72,{"symbol":5,"time":3896,"open":3897,"high":3898,"low":3899,"close":3900},"2023-12-19",563.39,565.64,555.58,558.65,{"symbol":5,"time":3902,"open":3903,"high":3904,"low":1780,"close":3484},"2023-12-18",557.46,563.42,{"symbol":5,"time":3906,"open":3907,"high":3908,"low":3909,"close":3910},"2023-12-15",548.93,558.18,548.09,556.27,{"symbol":5,"time":3912,"open":3913,"high":3914,"low":3915,"close":3916},"2023-12-14",570.6,571.87,549.02,551.45,{"symbol":5,"time":3918,"open":3919,"high":3920,"low":3921,"close":3922},"2023-12-13",571.69,573.77,561.96,568.09,{"symbol":5,"time":3924,"open":3925,"high":3926,"low":3927,"close":3928},"2023-12-12",557.74,568.33,555.55,567.06,{"symbol":5,"time":3930,"open":3745,"high":3931,"low":3932,"close":3933},"2023-12-11",557.42,538.65,556.02,{"symbol":5,"time":3935,"open":3936,"high":3937,"low":3936,"close":3938},"2023-12-08",531.63,539.69,535.93,{"symbol":5,"time":3940,"open":3941,"high":3942,"low":3943,"close":3944},"2023-12-07",531.3,535.08,528.97,534.15,{"symbol":5,"time":3946,"open":3947,"high":3948,"low":3949,"close":3950},"2023-12-06",538.66,540.19,526.5,527.49,{"symbol":5,"time":3952,"open":3953,"high":3954,"low":3955,"close":3956},"2023-12-05",525.36,535.95,523.6,535.71,{"symbol":5,"time":3958,"open":3959,"high":3960,"low":3961,"close":3962},"2023-12-04",540.15,542.41,522.92,531.2,{"symbol":5,"time":3964,"open":3965,"high":3966,"low":3967,"close":3968},"2023-12-01",543.56,548.19,539.28,545.96,{"symbol":5,"time":3970,"open":3971,"high":3972,"low":3973,"close":3974},"2023-11-30",558.47,564.78,530.5,543.23,{"symbol":5,"time":3976,"open":2773,"high":3977,"low":3978,"close":3979},"2023-11-29",557,549.38,552.46,{"symbol":5,"time":3981,"open":3982,"high":3983,"low":3984,"close":3985},"2023-11-28",542.04,544.48,539.15,543.73,{"symbol":5,"time":3987,"open":3988,"high":3989,"low":499,"close":3990},"2023-11-27",545.9,549.67,543.53,{"symbol":5,"time":3992,"open":3993,"high":3994,"low":3995,"close":3996},"2023-11-24",538.43,543.42,537.94,542.69,{"symbol":5,"time":3998,"open":3743,"high":1739,"low":3999,"close":4000},"2023-11-22",540.7,541.03,{"symbol":5,"time":4002,"open":4003,"high":4004,"low":4005,"close":4006},"2023-11-21",542.18,545.57,535.7,540.38,{"symbol":5,"time":4008,"open":4009,"high":4010,"low":4011,"close":4012},"2023-11-20",536.92,544.72,535.3,541.52,{"symbol":5,"time":4014,"open":3729,"high":4015,"low":4016,"close":4017},"2023-11-17",539.84,531.89,534.78,{"symbol":5,"time":4019,"open":4020,"high":4021,"low":4022,"close":4023},"2023-11-16",530.34,537.78,528.48,533.45,{"symbol":5,"time":4025,"open":4026,"high":4027,"low":4028,"close":4029},"2023-11-15",540.55,541.84,524.51,529.32,{"symbol":5,"time":4031,"open":2332,"high":4032,"low":4033,"close":4034},"2023-11-14",538.82,525.23,538.32,{"symbol":5,"time":4036,"open":4037,"high":4038,"low":4039,"close":4040},"2023-11-13",516.23,524.81,514.45,522.88,{"symbol":5,"time":4042,"open":4043,"high":4044,"low":4045,"close":4046},"2023-11-10",511.07,520.51,507.86,518.83,{"symbol":5,"time":4048,"open":973,"high":1456,"low":4049,"close":2291},"2023-11-09",504.16,{"symbol":5,"time":4051,"open":992,"high":4052,"low":4053,"close":4054},"2023-11-08",506.9,499.64,506.16,{"symbol":5,"time":4056,"open":4057,"high":4058,"low":4059,"close":4060},"2023-11-07",494.01,500.58,490.12,499.02,{"symbol":5,"time":4062,"open":4063,"high":4064,"low":4065,"close":4066},"2023-11-06",487.95,490.34,484.9,489.94,{"symbol":5,"time":4068,"open":4069,"high":4070,"low":4071,"close":4072},"2023-11-03",482.46,492.24,480.62,487.94,{"symbol":5,"time":4074,"open":4075,"high":2897,"low":4076,"close":4077},"2023-11-02",480.36,472.1,478.64,{"symbol":5,"time":4079,"open":4080,"high":4081,"low":4082,"close":4083},"2023-11-01",470.7,477.8,468,475.38,{"symbol":5,"time":4085,"open":4086,"high":4087,"low":4088,"close":4089},"2023-10-31",464.32,472.29,459.08,469.44,{"symbol":5,"time":4091,"open":4092,"high":4093,"low":4094,"close":4095},"2023-10-30",460.27,462.74,455,460.94,{"symbol":5,"time":4097,"open":4098,"high":4099,"low":4100,"close":2276},"2023-10-27",457.63,460.15,453.38,{"symbol":5,"time":4102,"open":4103,"high":4104,"low":4105,"close":1183},"2023-10-26",458.42,460.59,448.91,{"symbol":5,"time":4107,"open":4108,"high":4109,"low":4110,"close":4111},"2023-10-25",467.61,468.24,454.27,455.26,{"symbol":5,"time":4113,"open":4114,"high":4115,"low":4116,"close":4117},"2023-10-24",466.48,474.4,463.49,468.03,{"symbol":5,"time":4119,"open":4120,"high":4121,"low":4122,"close":1106},"2023-10-23",466,473.56,461.45,{"symbol":5,"time":4124,"open":4125,"high":4126,"low":4127,"close":2274},"2023-10-20",482.37,482.43,466.35,{"symbol":5,"time":4129,"open":4130,"high":4131,"low":4132,"close":4125},"2023-10-19",488.51,492.33,481.35,{"symbol":5,"time":4134,"open":4135,"high":4136,"low":4137,"close":4138},"2023-10-18",490.53,493.06,483.96,485.73,{"symbol":5,"time":4140,"open":4141,"high":4142,"low":4143,"close":4144},"2023-10-17",486.98,494.23,481.87,492.05,{"symbol":5,"time":4146,"open":4147,"high":2817,"low":1441,"close":1435},"2023-10-16",490.5,{"symbol":5,"time":4149,"open":4150,"high":4151,"low":4152,"close":4153},"2023-10-13",496.45,498.42,486.14,489.67,{"symbol":5,"time":4155,"open":4156,"high":4157,"low":1435,"close":4158},"2023-10-12",497.81,502.66,496.23,{"symbol":5,"time":4160,"open":4161,"high":4162,"low":4163,"close":4164},"2023-10-11",490.28,495.44,489.56,494.95,{"symbol":5,"time":4166,"open":4167,"high":2505,"low":4168,"close":4169},"2023-10-10",483.11,480.17,490.11,{"symbol":5,"time":4171,"open":4082,"high":4172,"low":429,"close":4173},"2023-10-09",482.47,479.92,{"symbol":5,"time":4175,"open":4176,"high":4177,"low":4178,"close":4179},"2023-10-06",455.52,476.99,454.6,473.26,{"symbol":5,"time":4181,"open":4182,"high":4183,"low":4184,"close":4185},"2023-10-05",462.11,463.9,452.27,459.75,{"symbol":5,"time":4187,"open":4188,"high":4189,"low":651,"close":4190},"2023-10-04",452.56,463.89,461.32,{"symbol":5,"time":4192,"open":4193,"high":1909,"low":4194,"close":4195},"2023-10-03",460.9,448.26,450.72,{"symbol":5,"time":4197,"open":4198,"high":4199,"low":4200,"close":4201},"2023-10-02",461.19,465.26,456.76,463.82,{"symbol":5,"time":4203,"open":4117,"high":4204,"low":4205,"close":4206},"2023-09-29",471.94,458.37,458.97,{"symbol":5,"time":4208,"open":4209,"high":4210,"low":4211,"close":2026},"2023-09-28",446.63,463.24,445.07,{"symbol":5,"time":4213,"open":2197,"high":4214,"low":4215,"close":4216},"2023-09-27",450.32,442,446.71,{"symbol":5,"time":4218,"open":4219,"high":4219,"low":4220,"close":4221},"2023-09-26",446.54,440.62,444.35,{"symbol":5,"time":4223,"open":4224,"high":4225,"low":4226,"close":4227},"2023-09-25",445.8,449.31,442.7,447.83,{"symbol":5,"time":4229,"open":4230,"high":4231,"low":406,"close":4232},"2023-09-22",446.22,454.47,446.85,{"symbol":5,"time":4234,"open":4235,"high":4236,"low":4237,"close":4238},"2023-09-21",448.58,450.95,444.01,444.27,[4240,4246,4251,4256,4261,4266,4271,4276,4281,4286,4291,4296,4301,4306,4310,4315,4320,4325,4330,4335,4340,4343,4348,4352,4357,4362,4367,4372,4377,4382,4387,4392,4397,4402,4407,4412,4417,4422,4427,4432,4437,4442,4447,4452,4457,4462,4467,4472,4477,4482,4487,4492,4497,4502,4506,4511,4515,4520,4525,4529,4533,4538,4543,4548,4553,4558,4563,4568,4573,4578,4583,4588,4592,4597,4602,4606,4611,4616,4620,4625,4630,4635,4640,4645,4650,4655,4659,4664,4669,4674,4678,4682,4687,4692,4696,4701,4706,4711,4716,4721,4726,4731,4736,4741,4746,4751,4756,4760,4765,4770,4775,4780,4785,4790,4795,4800,4805,4810,4815,4820,4825,4830,4835,4840,4845,4850,4855,4860,4865,4870,4875,4880,4885,4890,4895,4900,4905,4910,4915,4920,4925,4930,4935,4940,4945,4950,4955,4960,4965,4970,4975,4979,4984,4989,4994,4999,5004,5009,5014,5018,5023,5027,5032,5037,5042,5047,5052,5057,5061,5064,5069,5074,5078,5082,5085,5089,5093,5098,5101,5106,5111,5116,5121,5125,5130,5135,5139,5143,5147,5152,5157,5162,5166,5171,5175,5180,5185,5190,5195,5200,5204,5209,5214,5219,5224,5229,5234,5239,5244,5248,5252,5257,5260,5265,5270,5275,5280,5284,5286,5290,5295,5300,5304,5309,5313,5318,5323,5328,5331,5336,5341,5346,5351,5354,5359,5364,5369,5373,5378,5382,5387,5391,5396,5401,5406,5411,5416,5421,5426,5430,5434,5438,5443,5448,5453,5458,5463,5468,5473,5478,5483,5487,5492,5497,5502,5507,5511],{"symbol":4241,"time":26,"open":4242,"high":4243,"low":4244,"close":4245},"SPY",761.31,762,757.97,761.69,{"symbol":4241,"time":32,"open":4247,"high":4248,"low":4249,"close":4250},763.15,763.57,759.96,762.6,{"symbol":4241,"time":38,"open":4252,"high":4253,"low":4254,"close":4255},759.5,761.67,749.6,754.05,{"symbol":4241,"time":44,"open":4257,"high":4258,"low":4259,"close":4260},760.12,760.35,756.15,757.39,{"symbol":4241,"time":50,"open":4262,"high":4263,"low":4264,"close":4265},759,763.52,757.93,760.88,{"symbol":4241,"time":56,"open":4267,"high":4268,"low":4269,"close":4270},764.72,766.38,763.6,764.29,{"symbol":4241,"time":62,"open":4272,"high":4273,"low":4274,"close":4275},758.03,760.11,756.64,757.83,{"symbol":4241,"time":68,"open":4277,"high":4278,"low":4279,"close":4280},764.08,764.47,760.94,762.4,{"symbol":4241,"time":74,"open":4282,"high":4283,"low":4284,"close":4285},769.07,769.7,765.14,765.96,{"symbol":4241,"time":80,"open":4287,"high":4288,"low":4289,"close":4290},772.01,772.87,769,770.19,{"symbol":4241,"time":85,"open":4292,"high":4293,"low":4294,"close":4295},767.9,774.03,767.45,773.17,{"symbol":4241,"time":91,"open":4297,"high":4298,"low":4299,"close":4300},762.45,766.43,761.73,765.16,{"symbol":4241,"time":97,"open":4302,"high":4303,"low":4304,"close":4305},762.01,764.67,759.48,761.78,{"symbol":4241,"time":103,"open":4307,"high":4308,"low":4267,"close":4309},767.33,768,767.05,{"symbol":4241,"time":109,"open":4311,"high":4312,"low":4313,"close":4314},771.76,775.3,768.31,769.35,{"symbol":4241,"time":115,"open":4316,"high":4317,"low":4318,"close":4319},768.5,772.36,767.16,771.1,{"symbol":4241,"time":121,"open":4321,"high":4322,"low":4323,"close":4324},764.73,767.35,763.93,766.08,{"symbol":4241,"time":127,"open":4326,"high":4327,"low":4328,"close":4329},766.16,766.78,763.05,765.91,{"symbol":4241,"time":133,"open":4331,"high":4332,"low":4333,"close":4334},764.78,765.22,762.08,763.47,{"symbol":4241,"time":139,"open":4336,"high":4337,"low":4338,"close":4339},766.05,767.85,764.17,765.72,{"symbol":4241,"time":145,"open":4285,"high":4341,"low":4342,"close":4250},768.15,762.04,{"symbol":4241,"time":151,"open":4344,"high":4345,"low":4346,"close":4347},770.36,772.47,768.1,769.06,{"symbol":4241,"time":157,"open":4349,"high":4350,"low":4351,"close":4294},768.7,769.5,766.92,{"symbol":4241,"time":163,"open":4353,"high":4354,"low":4355,"close":4356},776.18,776.78,772.51,772.67,{"symbol":4241,"time":169,"open":4358,"high":4359,"low":4360,"close":4361},778.54,778.8,775.43,776.34,{"symbol":4241,"time":175,"open":4363,"high":4364,"low":4365,"close":4366},774.87,779.37,774.11,777.88,{"symbol":4241,"time":181,"open":4368,"high":4369,"low":4370,"close":4371},774.71,774.9,771.28,772.49,{"symbol":4241,"time":186,"open":4373,"high":4374,"low":4375,"close":4376},774.53,774.61,769.2,770.56,{"symbol":4241,"time":192,"open":4378,"high":4379,"low":4380,"close":4381},772.6,775.05,771.62,773.03,{"symbol":4241,"time":198,"open":4383,"high":4384,"low":4385,"close":4386},771.02,773.92,769.61,773.26,{"symbol":4241,"time":203,"open":4388,"high":4389,"low":4390,"close":4391},770.21,771.82,767.46,768.56,{"symbol":4241,"time":209,"open":4393,"high":4394,"low":4395,"close":4396},775.85,776.85,769.51,769.79,{"symbol":4241,"time":213,"open":4398,"high":4399,"low":4400,"close":4401},760.63,773.41,760.52,771.33,{"symbol":4241,"time":219,"open":4403,"high":4404,"low":4405,"close":4406},749.44,758.58,748.8,757.67,{"symbol":4241,"time":225,"open":4408,"high":4409,"low":4410,"close":4411},744.68,748.9,737.68,747.03,{"symbol":4241,"time":231,"open":4413,"high":4414,"low":4415,"close":4416},736.05,742.45,734.59,741.69,{"symbol":4241,"time":237,"open":4418,"high":4419,"low":4420,"close":4421},739.97,742.68,729.1,729.46,{"symbol":4241,"time":243,"open":4423,"high":4424,"low":4425,"close":4426},739.19,742.79,735.98,740.86,{"symbol":4241,"time":249,"open":4428,"high":4429,"low":4430,"close":4431},744.91,745.53,735.87,739.09,{"symbol":4241,"time":255,"open":4433,"high":4434,"low":4435,"close":4436},738.51,743.72,737.29,738.93,{"symbol":4241,"time":261,"open":4438,"high":4439,"low":4440,"close":4441},739.37,742.56,735.21,738.18,{"symbol":4241,"time":267,"open":4443,"high":4444,"low":4445,"close":4446},746.62,750.02,746.37,747.41,{"symbol":4241,"time":273,"open":4448,"high":4449,"low":4450,"close":4451},746.29,749.04,744.18,748.28,{"symbol":4241,"time":279,"open":4453,"high":4454,"low":4455,"close":4456},747.06,748.73,741.51,742.09,{"symbol":4241,"time":285,"open":4458,"high":4459,"low":4460,"close":4461},742.08,747.29,740.8,743.29,{"symbol":4241,"time":291,"open":4463,"high":4464,"low":4465,"close":4466},752.76,754.57,747.88,750.72,{"symbol":4241,"time":296,"open":4468,"high":4469,"low":4470,"close":4471},754.24,755.58,750.2,754.81,{"symbol":4241,"time":302,"open":4473,"high":4474,"low":4475,"close":4476},750.91,753.34,748.66,751.83,{"symbol":4241,"time":308,"open":4478,"high":4479,"low":4480,"close":4481},752.47,753.91,748,749.17,{"symbol":4241,"time":314,"open":4483,"high":4484,"low":4485,"close":4486},752.05,755.42,748.1,754.95,{"symbol":4241,"time":320,"open":4488,"high":4489,"low":4490,"close":4491},747.35,751.97,745.59,751.71,{"symbol":4241,"time":325,"open":4493,"high":4494,"low":4495,"close":4496},743.16,746.15,739.51,745.4,{"symbol":4241,"time":331,"open":4498,"high":4499,"low":4500,"close":4501},750.22,750.96,745.21,747.71,{"symbol":4241,"time":337,"open":4503,"high":4504,"low":4446,"close":4505},748.74,752.41,751.28,{"symbol":4241,"time":343,"open":4507,"high":4508,"low":4509,"close":4510},747.4,751.31,740.03,744.78,{"symbol":4241,"time":349,"open":4512,"high":4403,"low":4513,"close":4514},745,742.38,745.76,{"symbol":4241,"time":355,"open":4516,"high":4517,"low":4518,"close":4519},741.29,748.02,740.89,746.77,{"symbol":4241,"time":361,"open":4521,"high":4522,"low":4523,"close":4524},736.53,741.56,732.09,741,{"symbol":4241,"time":367,"open":4526,"high":4521,"low":4527,"close":4528},728.95,716.58,728.99,{"symbol":4241,"time":373,"open":4530,"high":4438,"low":4531,"close":4532},738.91,729.6,734.3,{"symbol":4241,"time":379,"open":4534,"high":4535,"low":4536,"close":4537},735.17,739.95,730.84,733.24,{"symbol":4241,"time":385,"open":4539,"high":4540,"low":4541,"close":4542},733.81,739.63,732.3,733.58,{"symbol":4241,"time":391,"open":4544,"high":4545,"low":4546,"close":4547},747.7,750.18,743.13,744.39,{"symbol":4241,"time":397,"open":4549,"high":4550,"low":4551,"close":4552},747.76,748.23,743.86,746.74,{"symbol":4241,"time":403,"open":4554,"high":4555,"low":4556,"close":4557},751.29,752.15,739.22,740.96,{"symbol":4241,"time":409,"open":4559,"high":4560,"low":4561,"close":4562},754.55,755.44,749.88,750.33,{"symbol":4241,"time":415,"open":4564,"high":4565,"low":4566,"close":4567},751.85,756.68,751.76,754.83,{"symbol":4241,"time":421,"open":4569,"high":4570,"low":4571,"close":4572},740.71,744.44,735.03,741.75,{"symbol":4241,"time":427,"open":4574,"high":4575,"low":4576,"close":4577},728.76,740,724.41,737.76,{"symbol":4241,"time":433,"open":4579,"high":4580,"low":4581,"close":4582},733.39,738.38,725.33,725.43,{"symbol":4241,"time":439,"open":4584,"high":4585,"low":4586,"close":4587},743.63,746.9,722.59,737.05,{"symbol":4241,"time":445,"open":4589,"high":4590,"low":4591,"close":4556},743.36,745.34,738.19,{"symbol":4241,"time":451,"open":4593,"high":4594,"low":4595,"close":4596},752.31,752.82,735.53,737.55,{"symbol":4241,"time":457,"open":4598,"high":4599,"low":4600,"close":4601},752.1,758.31,751.47,757.09,{"symbol":4241,"time":462,"open":4603,"high":4604,"low":4605,"close":4468},758.15,758.8,753.57,{"symbol":4241,"time":468,"open":4607,"high":4608,"low":4609,"close":4610},757.03,760.4,756.75,759.57,{"symbol":4241,"time":473,"open":4612,"high":4613,"low":4614,"close":4615},755.36,760.28,754.69,758.54,{"symbol":4241,"time":479,"open":4617,"high":4618,"low":4614,"close":4619},755.9,758.08,756.48,{"symbol":4241,"time":485,"open":4621,"high":4622,"low":4623,"close":4624},750.25,755.15,749.23,754.6,{"symbol":4241,"time":491,"open":4626,"high":4627,"low":4628,"close":4629},750.88,751.38,748.22,750.46,{"symbol":4241,"time":497,"open":4631,"high":4632,"low":4633,"close":4634},750.01,752.13,748.37,750.59,{"symbol":4241,"time":502,"open":4636,"high":4637,"low":4638,"close":4639},746.24,748.94,744.48,745.64,{"symbol":4241,"time":507,"open":4641,"high":4642,"low":4643,"close":4644},738.64,744.87,737.03,742.72,{"symbol":4241,"time":513,"open":4646,"high":4647,"low":4648,"close":4649},735.71,741.87,733.89,741.25,{"symbol":4241,"time":519,"open":4651,"high":4652,"low":4653,"close":4654},734.78,737.65,731.53,733.73,{"symbol":4241,"time":525,"open":4656,"high":4657,"low":4579,"close":4658},739.83,741.42,738.65,{"symbol":4241,"time":531,"open":4660,"high":4661,"low":4662,"close":4663},741.79,743.46,737.96,739.17,{"symbol":4241,"time":537,"open":4665,"high":4666,"low":4667,"close":4668},743.65,749.53,743.56,748.17,{"symbol":4241,"time":543,"open":4670,"high":4671,"low":4672,"close":4673},738.47,743.91,735.47,742.31,{"symbol":4241,"time":549,"open":4675,"high":4676,"low":4677,"close":4441},736.89,738.84,731.83,{"symbol":4241,"time":555,"open":4679,"high":4680,"low":4679,"close":4681},736.45,740.79,739.3,{"symbol":4241,"time":561,"open":4683,"high":4684,"low":4685,"close":4686},734.93,738.08,734.57,737.62,{"symbol":4241,"time":567,"open":4688,"high":4689,"low":4690,"close":4691},735.05,736.13,729.75,731.58,{"symbol":4241,"time":573,"open":4693,"high":4415,"low":4694,"close":4695},728.16,727.82,733.83,{"symbol":4241,"time":579,"open":4697,"high":4698,"low":4699,"close":4700},721.77,725.04,721.49,723.77,{"symbol":4241,"time":585,"open":4702,"high":4703,"low":4704,"close":4705},720.07,722.12,714.99,718.01,{"symbol":4241,"time":591,"open":4707,"high":4708,"low":4709,"close":4710},721.25,724.87,720.47,720.65,{"symbol":4241,"time":597,"open":4712,"high":4713,"low":4714,"close":4715},714.63,719.79,710.45,718.66,{"symbol":4241,"time":603,"open":4717,"high":4718,"low":4719,"close":4720},711,712.2,708.37,711.58,{"symbol":4241,"time":609,"open":4722,"high":4723,"low":4724,"close":4725},711.82,712.88,709.25,711.69,{"symbol":4241,"time":615,"open":4727,"high":4728,"low":4729,"close":4730},713.17,715.63,712.3,715.17,{"symbol":4241,"time":621,"open":4732,"high":4733,"low":4734,"close":4735},710.75,714.47,709.01,713.94,{"symbol":4241,"time":627,"open":4737,"high":4738,"low":4739,"close":4740},709.5,712.36,702.28,708.45,{"symbol":4241,"time":633,"open":4742,"high":4743,"low":4744,"close":4745},709.15,711.45,708.22,711.21,{"symbol":4241,"time":638,"open":4747,"high":4748,"low":4749,"close":4750},710.28,711.28,702.64,704.08,{"symbol":4241,"time":644,"open":4752,"high":4753,"low":4754,"close":4755},708.78,709.91,706.14,708.72,{"symbol":4241,"time":650,"open":4754,"high":4757,"low":4758,"close":4759},712.39,705.76,710.14,{"symbol":4241,"time":656,"open":4761,"high":4762,"low":4763,"close":4764},701.06,702.78,698.53,701.66,{"symbol":4241,"time":662,"open":4766,"high":4767,"low":4768,"close":4769},695.26,700.28,694.2,699.94,{"symbol":4241,"time":668,"open":4771,"high":4772,"low":4773,"close":4774},687.69,694.58,687.66,694.46,{"symbol":4241,"time":674,"open":4776,"high":4777,"low":4778,"close":4779},677.41,686.3,676.58,686.1,{"symbol":4241,"time":680,"open":4781,"high":4782,"low":4783,"close":4784},681.32,682.03,678.45,679.46,{"symbol":4241,"time":686,"open":4786,"high":4787,"low":4788,"close":4789},674.84,681.16,673.77,679.91,{"symbol":4241,"time":691,"open":4791,"high":4792,"low":4793,"close":4794},676.39,677.08,671.46,676.01,{"symbol":4241,"time":696,"open":4796,"high":4797,"low":4798,"close":4799},656.65,659.61,651.06,659.22,{"symbol":4241,"time":702,"open":4801,"high":4802,"low":4803,"close":4804},655.86,659.72,655.52,658.93,{"symbol":4241,"time":708,"open":4806,"high":4807,"low":4808,"close":4809},646.42,658.2,645.11,655.83,{"symbol":4241,"time":714,"open":4811,"high":4812,"low":4813,"close":4814},653.9,658.52,653,655.24,{"symbol":4241,"time":720,"open":4816,"high":4817,"low":4818,"close":4819},638.94,651.54,637.98,650.34,{"symbol":4241,"time":726,"open":4821,"high":4822,"low":4823,"close":4824},640.11,640.37,629.28,631.97,{"symbol":4241,"time":732,"open":4826,"high":4827,"low":4828,"close":4829},642.5,642.66,633.11,634.09,{"symbol":4241,"time":738,"open":4831,"high":4832,"low":4833,"close":4834},652.06,654.85,644.82,645.09,{"symbol":4241,"time":744,"open":4836,"high":4837,"low":4838,"close":4839},658.67,660.89,654.24,656.82,{"symbol":4241,"time":750,"open":4841,"high":4842,"low":4843,"close":4844},651.32,657.03,649.88,653.18,{"symbol":4241,"time":756,"open":4846,"high":4847,"low":4848,"close":4849},658.07,662.62,653.94,655.38,{"symbol":4241,"time":762,"open":4851,"high":4852,"low":4853,"close":4854},656.51,656.69,644.72,648.57,{"symbol":4241,"time":767,"open":4856,"high":4857,"low":4858,"close":4859},656.97,662.98,655.17,659.8,{"symbol":4241,"time":773,"open":4861,"high":4862,"low":4863,"close":4864},668.36,669.72,661.19,661.43,{"symbol":4241,"time":779,"open":4866,"high":4867,"low":4868,"close":4869},672.39,674.44,669.7,670.79,{"symbol":4241,"time":784,"open":4871,"high":4872,"low":4873,"close":4874},668.38,672.07,667.12,669.03,{"symbol":4241,"time":789,"open":4876,"high":4877,"low":4878,"close":4879},669.27,672.34,661.36,662.29,{"symbol":4241,"time":795,"open":4881,"high":4882,"low":4883,"close":4884},671.16,671.65,665.87,666.06,{"symbol":4241,"time":801,"open":4886,"high":4887,"low":4888,"close":4889},677.58,680.08,673.34,676.33,{"symbol":4241,"time":807,"open":4891,"high":4892,"low":4893,"close":4894},677.72,683.36,674.76,677.18,{"symbol":4241,"time":813,"open":4896,"high":4897,"low":4898,"close":4899},666.39,679.92,662.39,678.27,{"symbol":4241,"time":818,"open":4901,"high":4902,"low":4903,"close":4904},673.41,676.11,669.76,672.38,{"symbol":4241,"time":824,"open":4906,"high":4907,"low":4908,"close":4909},682.08,685.53,675.61,681.31,{"symbol":4241,"time":829,"open":4911,"high":4912,"low":4913,"close":4914},681.63,687.09,679.62,685.13,{"symbol":4241,"time":835,"open":4916,"high":4917,"low":4918,"close":4919},675.06,682.61,669.66,680.33,{"symbol":4241,"time":841,"open":4921,"high":4922,"low":4923,"close":4924},678.7,688.62,678.02,686.38,{"symbol":4241,"time":847,"open":4926,"high":4927,"low":4928,"close":4929},683.09,686.86,681.64,685.99,{"symbol":4241,"time":853,"open":4931,"high":4932,"low":4933,"close":4934},693.28,693.3,684.35,689.3,{"symbol":4241,"time":859,"open":4936,"high":4937,"low":4938,"close":4939},690.18,693.68,690.1,693.15,{"symbol":4241,"time":865,"open":4941,"high":4942,"low":4943,"close":4944},681.9,688.35,680,687.35,{"symbol":4241,"time":871,"open":4946,"high":4947,"low":4948,"close":4949},687.83,690,680.37,682.39,{"symbol":4241,"time":877,"open":4951,"high":4952,"low":4953,"close":4954},682.32,690.06,681.73,689.43,{"symbol":4241,"time":883,"open":4956,"high":4957,"low":4958,"close":4959},683.84,686.18,681.55,684.48,{"symbol":4241,"time":889,"open":4961,"high":4962,"low":4963,"close":4964},684.02,689.15,682.83,686.29,{"symbol":4241,"time":895,"open":4966,"high":4967,"low":4968,"close":4969},680.14,684.94,675.78,682.85,{"symbol":4241,"time":900,"open":4971,"high":4972,"low":4973,"close":4974},681.69,686.28,677.52,681.75,{"symbol":4241,"time":906,"open":4976,"high":4977,"low":4948,"close":4978},694.24,695.35,681.27,{"symbol":4241,"time":911,"open":4980,"high":4981,"low":4982,"close":4983},696.39,697.14,689.18,691.96,{"symbol":4241,"time":917,"open":4985,"high":4986,"low":4987,"close":4988},694.95,696.54,691.66,692.12,{"symbol":4241,"time":922,"open":4990,"high":4991,"low":4992,"close":4993},689.42,695.87,688.34,693.95,{"symbol":4241,"time":927,"open":4995,"high":4996,"low":4997,"close":4998},681.46,692.31,680.85,690.62,{"symbol":4241,"time":932,"open":5000,"high":5001,"low":5002,"close":5003},680.94,683.69,675.79,677.62,{"symbol":4241,"time":937,"open":5005,"high":5006,"low":5007,"close":5008},690.35,691.45,681.76,686.19,{"symbol":4241,"time":943,"open":5010,"high":5011,"low":5012,"close":5013},696.21,696.96,684.03,689.53,{"symbol":4241,"time":949,"open":5015,"high":5016,"low":4990,"close":5017},689.58,696.93,695.41,{"symbol":4241,"time":955,"open":5019,"high":5020,"low":5021,"close":5022},691.79,694.21,687.12,691.97,{"symbol":4241,"time":961,"open":4980,"high":5024,"low":5025,"close":5026},697.06,684.83,694.04,{"symbol":4241,"time":966,"open":5028,"high":5029,"low":5030,"close":5031},697.05,697.84,693.94,695.42,{"symbol":4241,"time":971,"open":5033,"high":5034,"low":5035,"close":5036},694.18,696.53,693.57,695.49,{"symbol":4241,"time":977,"open":5038,"high":5039,"low":5040,"close":5041},690.49,694.13,689.92,692.73,{"symbol":4241,"time":983,"open":5043,"high":5044,"low":5045,"close":5046},688.15,690.96,687.16,689.23,{"symbol":4241,"time":989,"open":5048,"high":5049,"low":5050,"close":5051},689.85,691.13,686.92,688.98,{"symbol":4241,"time":995,"open":5053,"high":5054,"low":5055,"close":5056},679.65,688.74,678.13,685.4,{"symbol":4241,"time":1001,"open":5058,"high":5059,"low":5060,"close":4886},681.49,684.77,676.57,{"symbol":4241,"time":1007,"open":5062,"high":5063,"low":4938,"close":4987},693.66,694.25,{"symbol":4241,"time":1012,"open":5065,"high":5066,"low":5067,"close":5068},694.57,695.45,691.25,692.24,{"symbol":4241,"time":1017,"open":5070,"high":5071,"low":5072,"close":5073},691,691.72,686.04,690.36,{"symbol":4241,"time":1022,"open":5036,"high":5075,"low":5076,"close":5077},696.09,691.35,693.77,{"symbol":4241,"time":1028,"open":5079,"high":5075,"low":5080,"close":5081},690.68,690.63,695.16,{"symbol":4241,"time":1034,"open":5080,"high":5083,"low":4982,"close":5084},695.31,694.07,{"symbol":4241,"time":1040,"open":5086,"high":4998,"low":5087,"close":5088},688.82,687.49,689.51,{"symbol":4241,"time":1046,"open":5090,"high":5091,"low":5092,"close":5015},692.19,693.96,689.32,{"symbol":4241,"time":1051,"open":5094,"high":5095,"low":5096,"close":5097},687.93,692.32,687.78,691.81,{"symbol":4241,"time":1056,"open":5099,"high":4954,"low":4924,"close":5100},686.54,687.72,{"symbol":4241,"time":1061,"open":5102,"high":5103,"low":5104,"close":5105},685.71,686.87,679.82,683.17,{"symbol":4241,"time":1067,"open":5107,"high":5108,"low":5109,"close":5110},687.14,687.36,681.71,681.92,{"symbol":4241,"time":1073,"open":5112,"high":5113,"low":5114,"close":5115},687.45,688.56,686.58,687.01,{"symbol":4241,"time":1079,"open":5117,"high":5118,"low":5119,"close":5120},687.54,689.2,686.07,687.85,{"symbol":4241,"time":1085,"open":5122,"high":4987,"low":5123,"close":5124},690.64,689.27,690.31,{"symbol":4241,"time":1091,"open":5126,"high":5127,"low":5128,"close":5129},687.95,690.83,687.8,690.38,{"symbol":4241,"time":1097,"open":5131,"high":5132,"low":5133,"close":5134},683.92,688.2,683.87,687.96,{"symbol":4241,"time":1103,"open":5136,"high":5137,"low":5138,"close":5025},683.94,685.36,680.59,{"symbol":4241,"time":1109,"open":5140,"high":5141,"low":5142,"close":5138},676.59,681.09,676.47,{"symbol":4241,"time":1115,"open":5144,"high":5145,"low":5146,"close":5142},677.6,680.74,674.9,{"symbol":4241,"time":1118,"open":5148,"high":5149,"low":5150,"close":5151},679.89,680.44,671.2,671.4,{"symbol":4241,"time":1124,"open":5153,"high":5154,"low":5155,"close":5156},679.23,681.08,674.98,678.87,{"symbol":4241,"time":1129,"open":5158,"high":5159,"low":5160,"close":5161},685.74,685.76,679.25,680.73,{"symbol":4241,"time":1135,"open":5163,"high":5164,"low":5165,"close":5007},688.17,688.88,679.17,{"symbol":4241,"time":1141,"open":5167,"high":5168,"low":5169,"close":5170},685.14,689.25,682.17,689.17,{"symbol":4241,"time":1146,"open":5172,"high":5173,"low":4909,"close":5174},682.56,688.97,687.57,{"symbol":4241,"time":1152,"open":5176,"high":5177,"low":5178,"close":5179},683.15,685.39,682.59,683.04,{"symbol":4241,"time":1158,"open":5181,"high":5182,"low":5183,"close":5184},686.59,686.64,681.57,683.63,{"symbol":4241,"time":1164,"open":5186,"high":5187,"low":5188,"close":5189},685.47,688.39,684.58,685.69,{"symbol":4241,"time":1169,"open":5191,"high":5192,"low":5193,"close":5194},685.3,685.37,681.34,684.39,{"symbol":4241,"time":1175,"open":5196,"high":5197,"low":5198,"close":5199},680.57,684.91,679.69,683.89,{"symbol":4241,"time":1181,"open":5110,"high":5201,"low":5202,"close":5203},683.82,679.33,681.53,{"symbol":4241,"time":1187,"open":5205,"high":5206,"low":5207,"close":5208},678.81,682.99,678.74,680.27,{"symbol":4241,"time":1193,"open":5210,"high":5211,"low":5212,"close":5213},680.86,683.67,680.5,683.39,{"symbol":4241,"time":1199,"open":5215,"high":5216,"low":5217,"close":5218},677.63,681.7,676.72,679.68,{"symbol":4241,"time":1205,"open":5220,"high":5221,"low":5222,"close":5223},668.63,676.21,664.48,675.02,{"symbol":4241,"time":1209,"open":5225,"high":5226,"low":5227,"close":5228},662.69,670.06,661.59,668.73,{"symbol":4241,"time":1214,"open":5230,"high":5231,"low":5232,"close":5233},655.05,664.55,650.85,659.03,{"symbol":4241,"time":1220,"open":5235,"high":5236,"low":5237,"close":5238},672.91,675.56,651.89,652.53,{"symbol":4241,"time":1226,"open":5240,"high":5241,"low":5242,"close":5243},660.78,667.34,658.75,662.63,{"symbol":4241,"time":1232,"open":5245,"high":5246,"low":4801,"close":5247},662.1,665.12,660.08,{"symbol":4241,"time":1237,"open":4868,"high":5249,"low":5250,"close":5251},673.71,662.17,665.67,{"symbol":4241,"time":1243,"open":5253,"high":5254,"low":5255,"close":5256},665.38,675.66,663.27,671.93,{"symbol":4241,"time":1249,"open":5212,"high":5210,"low":5258,"close":5259},670.52,672.04,{"symbol":4241,"time":1255,"open":5261,"high":5262,"low":5263,"close":5264},684.79,684.96,680.95,683.38,{"symbol":4241,"time":1261,"open":5266,"high":5267,"low":5268,"close":5269},679.95,683.57,678.73,683,{"symbol":4241,"time":1266,"open":5271,"high":5272,"low":5273,"close":5274},677.24,682.18,675.03,681.44,{"symbol":4241,"time":1272,"open":5276,"high":5277,"low":5278,"close":5279},667.91,671.08,661.21,670.97,{"symbol":4241,"time":1278,"open":5142,"high":5281,"low":5282,"close":5283},677.38,668.72,670.31,{"symbol":4241,"time":1283,"open":5155,"high":5210,"low":5285,"close":4886},674.17,{"symbol":4241,"time":1289,"open":4902,"high":5287,"low":5288,"close":5289},679.96,674.58,675.24,{"symbol":4241,"time":1295,"open":5291,"high":5292,"low":5293,"close":5294},685.67,685.8,679.94,683.34,{"symbol":4241,"time":1300,"open":5296,"high":5297,"low":5298,"close":5299},685.04,685.08,679.24,682.06,{"symbol":4241,"time":1306,"open":5301,"high":5302,"low":5303,"close":5303},683.9,685.94,679.83,{"symbol":4241,"time":1311,"open":5305,"high":5306,"low":5307,"close":5308},688.72,689.7,682.87,687.39,{"symbol":4241,"time":1317,"open":5310,"high":5311,"low":5025,"close":5312},687.05,688.91,687.06,{"symbol":4241,"time":1322,"open":5314,"high":5315,"low":5316,"close":5317},682.73,685.54,682.12,685.24,{"symbol":4241,"time":1328,"open":5319,"high":5320,"low":5321,"close":5322},676.46,678.47,675.65,677.25,{"symbol":4241,"time":1333,"open":5324,"high":5325,"low":5326,"close":5327},668.12,672.71,667.8,671.76,{"symbol":4241,"time":1338,"open":5329,"high":5329,"low":5330,"close":5326},672,663.3,{"symbol":4241,"time":1343,"open":5332,"high":5333,"low":5334,"close":5335},671.44,672.99,669.98,671.29,{"symbol":4241,"time":1348,"open":5337,"high":5338,"low":5339,"close":5340},667.32,672.21,667.27,671.3,{"symbol":4241,"time":1354,"open":5342,"high":5343,"low":5344,"close":5345},659.5,665.76,658.14,664.39,{"symbol":4241,"time":1360,"open":5347,"high":5348,"low":5349,"close":5350},666.82,668.71,657.11,660.64,{"symbol":4241,"time":1366,"open":5347,"high":5352,"low":4804,"close":5353},670.23,665.17,{"symbol":4241,"time":1372,"open":5355,"high":5356,"low":5357,"close":5358},657.17,665.83,653.17,662.23,{"symbol":4241,"time":1377,"open":5360,"high":5361,"low":5362,"close":5363},660.65,665.13,659.77,663.04,{"symbol":4241,"time":1383,"open":5365,"high":5366,"low":5367,"close":5368},672.13,673.95,652.84,653.02,{"symbol":4241,"time":1389,"open":5370,"high":5371,"low":5372,"close":4881},673.53,673.94,669.21,{"symbol":4241,"time":1394,"open":5374,"high":5375,"low":5376,"close":5377},670.25,673.21,669.42,673.11,{"symbol":4241,"time":1400,"open":5379,"high":5333,"low":5380,"close":5381},672.54,667.67,669.12,{"symbol":4241,"time":1405,"open":5383,"high":5384,"low":5385,"close":5386},671.62,672.51,669.46,671.61,{"symbol":4241,"time":1411,"open":5388,"high":5389,"low":5390,"close":5372},669.99,672.68,668.16,{"symbol":4241,"time":1417,"open":5392,"high":5393,"low":5394,"close":5395},670.45,670.57,666.78,669.22,{"symbol":4241,"time":1423,"open":5397,"high":5398,"low":5399,"close":5400},663.17,669.37,663.06,668.45,{"symbol":4241,"time":1428,"open":5402,"high":5403,"low":5404,"close":5405},662.93,666.65,661.61,666.18,{"symbol":4241,"time":1434,"open":5407,"high":5408,"low":5409,"close":5410},664.36,665.28,661.86,663.68,{"symbol":4241,"time":1439,"open":5412,"high":5413,"low":5414,"close":5415},659.51,662.37,657.88,661.82,{"symbol":4241,"time":1443,"open":5417,"high":5418,"low":5419,"close":5420},657.94,659.41,654.41,658.05,{"symbol":4241,"time":1448,"open":5422,"high":5423,"low":5424,"close":5425},664.51,664.61,659.67,661.1,{"symbol":4241,"time":1454,"open":5427,"high":5241,"low":5428,"close":5429},666.72,661.98,663.21,{"symbol":4241,"time":1460,"open":5431,"high":5432,"low":5250,"close":5433},662.2,667.29,666.84,{"symbol":4241,"time":1466,"open":5435,"high":5231,"low":5436,"close":5437},662.33,660.37,663.7,{"symbol":4241,"time":1471,"open":5439,"high":5440,"low":5441,"close":5442},661.89,664.89,660.27,662.26,{"symbol":4241,"time":1476,"open":5444,"high":5445,"low":5446,"close":5447},660.01,661.72,654.3,659.18,{"symbol":4241,"time":1482,"open":5449,"high":5450,"low":5451,"close":5452},661.47,661.78,659.21,660,{"symbol":4241,"time":1488,"open":5454,"high":5455,"low":5456,"close":5457},659.64,661.04,659.34,660.91,{"symbol":4241,"time":1494,"open":5459,"high":5460,"low":5461,"close":5462},657.6,659.11,656.9,657.41,{"symbol":4241,"time":1500,"open":5464,"high":5465,"low":5466,"close":5467},654.18,658.33,653.59,657.63,{"symbol":4241,"time":1504,"open":5469,"high":5470,"low":5471,"close":5472},653.62,654.55,650.63,652.21,{"symbol":4241,"time":1510,"open":5474,"high":5475,"low":5476,"close":5477},648.97,650.86,647.22,650.33,{"symbol":4241,"time":1516,"open":5479,"high":5480,"low":5481,"close":5482},648.62,649.84,647.23,648.83,{"symbol":4241,"time":1522,"open":5484,"high":5472,"low":5485,"close":5486},651.48,643.33,647.24,{"symbol":4241,"time":1528,"open":5488,"high":5489,"low":5490,"close":5491},644.42,649.15,643.51,649.12,{"symbol":4241,"time":1534,"open":5493,"high":5494,"low":5495,"close":5496},642.67,644.21,640.46,643.74,{"symbol":4241,"time":1540,"open":5498,"high":5499,"low":5500,"close":5501},637.5,640.49,634.92,640.27,{"symbol":4241,"time":1546,"open":5503,"high":5504,"low":5505,"close":5506},647.47,647.84,643.14,645.05,{"symbol":4241,"time":1552,"open":5486,"high":5508,"low":5509,"close":5510},649.48,645.34,648.92,{"symbol":4241,"time":1558,"open":5512,"high":5513,"low":5488,"close":5514},644.57,647.37,646.63,[5516,5521,5523,5527,5530,5533,5535,5538,5540,5542,5544,5546,5548,5550,5552,5554,5555,5557,5559,5561,5562,5564,5566,5568,5570,5572,5574,5576,5578,5580,5581,5583,5585,5587,5589,5591,5593,5594,5596,5598,5600,5602,5603,5605,5606,5608,5610,5612,5613,5615,5617,5619,5621,5623,5625,5627],{"time":80,"symbol":5,"current_signal":5517,"signal_change":23,"signal_type":5518,"trading_system":5519,"datetime":5520},"False","BEARISH","MACD","2026-09-04 00:00:00",{"time":80,"symbol":5,"current_signal":5517,"signal_change":23,"signal_type":5518,"trading_system":5522,"datetime":5520},"CCI",{"time":91,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5524,"trading_system":5525,"datetime":5526},"BULLISH","MA","2026-09-02 00:00:00",{"time":115,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5524,"trading_system":5528,"datetime":5529},"BollingerBands","2026-08-27 00:00:00",{"time":121,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5524,"trading_system":5531,"datetime":5532},"ADX","2026-08-26 00:00:00",{"time":133,"symbol":5,"current_signal":5517,"signal_change":23,"signal_type":5518,"trading_system":5531,"datetime":5534},"2026-08-24 00:00:00",{"time":169,"symbol":5,"current_signal":5517,"signal_change":23,"signal_type":5518,"trading_system":5536,"datetime":5537},"RSI","2026-08-14 00:00:00",{"time":181,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5524,"trading_system":5522,"datetime":5539},"2026-08-12 00:00:00",{"time":203,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5524,"trading_system":5531,"datetime":5541},"2026-08-06 00:00:00",{"time":225,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5524,"trading_system":5519,"datetime":5543},"2026-07-31 00:00:00",{"time":243,"symbol":5,"current_signal":5517,"signal_change":23,"signal_type":5518,"trading_system":5531,"datetime":5545},"2026-07-28 00:00:00",{"time":355,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5524,"trading_system":5531,"datetime":5547},"2026-06-30 00:00:00",{"time":391,"symbol":5,"current_signal":5517,"signal_change":23,"signal_type":5518,"trading_system":5525,"datetime":5549},"2026-06-22 00:00:00",{"time":403,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5524,"trading_system":5536,"datetime":5551},"2026-06-17 00:00:00",{"time":479,"symbol":5,"current_signal":5517,"signal_change":23,"signal_type":5518,"trading_system":5528,"datetime":5553},"2026-05-29 00:00:00",{"time":479,"symbol":5,"current_signal":5517,"signal_change":23,"signal_type":5518,"trading_system":5522,"datetime":5553},{"time":513,"symbol":5,"current_signal":5517,"signal_change":23,"signal_type":5518,"trading_system":5531,"datetime":5556},"2026-05-20 00:00:00",{"time":525,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5524,"trading_system":5531,"datetime":5558},"2026-05-18 00:00:00",{"time":531,"symbol":5,"current_signal":5517,"signal_change":23,"signal_type":5518,"trading_system":5531,"datetime":5560},"2026-05-15 00:00:00",{"time":531,"symbol":5,"current_signal":5517,"signal_change":23,"signal_type":5518,"trading_system":5519,"datetime":5560},{"time":555,"symbol":5,"current_signal":5517,"signal_change":23,"signal_type":5518,"trading_system":5536,"datetime":5563},"2026-05-11 00:00:00",{"time":615,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5524,"trading_system":5525,"datetime":5565},"2026-04-27 00:00:00",{"time":650,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5524,"trading_system":5528,"datetime":5567},"2026-04-17 00:00:00",{"time":662,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5524,"trading_system":5522,"datetime":5569},"2026-04-15 00:00:00",{"time":668,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5524,"trading_system":5531,"datetime":5571},"2026-04-14 00:00:00",{"time":691,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5524,"trading_system":5519,"datetime":5573},"2026-04-08 00:00:00",{"time":744,"symbol":5,"current_signal":5517,"signal_change":23,"signal_type":5518,"trading_system":5519,"datetime":5575},"2026-03-25 00:00:00",{"time":847,"symbol":5,"current_signal":5517,"signal_change":23,"signal_type":5518,"trading_system":5531,"datetime":5577},"2026-02-27 00:00:00",{"time":865,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5524,"trading_system":5531,"datetime":5579},"2026-02-24 00:00:00",{"time":865,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5524,"trading_system":5519,"datetime":5579},{"time":871,"symbol":5,"current_signal":5517,"signal_change":23,"signal_type":5518,"trading_system":5519,"datetime":5582},"2026-02-23 00:00:00",{"time":877,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5524,"trading_system":5519,"datetime":5584},"2026-02-20 00:00:00",{"time":900,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5524,"trading_system":5536,"datetime":5586},"2026-02-13 00:00:00",{"time":911,"symbol":5,"current_signal":5517,"signal_change":23,"signal_type":5518,"trading_system":5525,"datetime":5588},"2026-02-11 00:00:00",{"time":955,"symbol":5,"current_signal":5517,"signal_change":23,"signal_type":5518,"trading_system":5528,"datetime":5590},"2026-01-30 00:00:00",{"time":961,"symbol":5,"current_signal":5517,"signal_change":23,"signal_type":5518,"trading_system":5531,"datetime":5592},"2026-01-29 00:00:00",{"time":961,"symbol":5,"current_signal":5517,"signal_change":23,"signal_type":5518,"trading_system":5522,"datetime":5592},{"time":1001,"symbol":5,"current_signal":5517,"signal_change":23,"signal_type":5518,"trading_system":5519,"datetime":5595},"2026-01-20 00:00:00",{"time":1056,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5524,"trading_system":5519,"datetime":5597},"2026-01-05 00:00:00",{"time":1067,"symbol":5,"current_signal":5517,"signal_change":23,"signal_type":5518,"trading_system":5519,"datetime":5599},"2025-12-31 00:00:00",{"time":1118,"symbol":5,"current_signal":5517,"signal_change":23,"signal_type":5518,"trading_system":5536,"datetime":5601},"2025-12-17 00:00:00",{"time":1118,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5524,"trading_system":5525,"datetime":5601},{"time":1187,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5524,"trading_system":5528,"datetime":5604},"2025-12-01 00:00:00",{"time":1187,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5524,"trading_system":5522,"datetime":5604},{"time":1199,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5524,"trading_system":5531,"datetime":5607},"2025-11-26 00:00:00",{"time":1214,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5524,"trading_system":5519,"datetime":5609},"2025-11-21 00:00:00",{"time":1289,"symbol":5,"current_signal":5517,"signal_change":23,"signal_type":5518,"trading_system":5531,"datetime":5611},"2025-11-04 00:00:00",{"time":1289,"symbol":5,"current_signal":5517,"signal_change":23,"signal_type":5518,"trading_system":5519,"datetime":5611},{"time":1300,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5524,"trading_system":5531,"datetime":5614},"2025-10-31 00:00:00",{"time":1348,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5524,"trading_system":5519,"datetime":5616},"2025-10-20 00:00:00",{"time":1366,"symbol":5,"current_signal":5517,"signal_change":23,"signal_type":5518,"trading_system":5519,"datetime":5618},"2025-10-15 00:00:00",{"time":1377,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5524,"trading_system":5536,"datetime":5620},"2025-10-13 00:00:00",{"time":1389,"symbol":5,"current_signal":5517,"signal_change":23,"signal_type":5518,"trading_system":5531,"datetime":5622},"2025-10-09 00:00:00",{"time":1423,"symbol":5,"current_signal":5517,"signal_change":23,"signal_type":5518,"trading_system":5536,"datetime":5624},"2025-10-01 00:00:00",{"time":1428,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5524,"trading_system":5531,"datetime":5626},"2025-09-30 00:00:00",{"time":1454,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5524,"trading_system":5519,"datetime":5628},"2025-09-23 00:00:00",[5630,5636,5641,5647,5652,5658,5663,5668,5673,5678,5684,5689,5694,5699,5704,5709,5714,5719,5724,5729,5734,5739,5744,5749,5754,5759,5764,5769,5774,5779,5784,5789,5794,5799,5804,5809,5814,5819,5824,5829,5834,5839,5844,5849,5854,5859,5864,5869,5875,5881,5887,5893,5898,5904,5910,5916,5922,5928,5934,5940,5946,5952,5958,5964,5970,5976,5982,5988,5994,6000,6006,6012,6018,6024,6030,6036,6042,6048,6054,6060,6066,6072,6078,6084,6090,6096],{"symbol":5,"form":5631,"filingdate":841,"primarydocument":5632,"accessionnumber":5633,"filing_url":5634,"sec_url":5635},"8-K","d113900d8k.htm","0001193125-26-084396","https://www.sec.gov/Archives/edgar/data/883241/000119312526084396/d113900d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312526084396/0001193125-26-084396-index.htm",{"symbol":5,"form":5631,"filingdate":859,"primarydocument":5637,"accessionnumber":5638,"filing_url":5639,"sec_url":5640},"d921168d8k.htm","0001193125-26-071601","https://www.sec.gov/Archives/edgar/data/883241/000119312526071601/d921168d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312526071601/0001193125-26-071601-index.htm",{"symbol":5,"form":5642,"filingdate":859,"primarydocument":5643,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"10-Q","snps-20260131.htm","0000883241-26-000014","https://www.sec.gov/Archives/edgar/data/883241/000088324126000014/snps-20260131.htm","https://www.sec.gov/Archives/edgar/data/883241/000088324126000014/0000883241-26-000014-index.htm",{"symbol":5,"form":5631,"filingdate":883,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"d78071d8k.htm","0001193125-26-059438","https://www.sec.gov/Archives/edgar/data/883241/000119312526059438/d78071d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312526059438/0001193125-26-059438-index.htm",{"symbol":5,"form":5653,"filingdate":1103,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"10-K","snps-20251031.htm","0000883241-25-000028","https://www.sec.gov/Archives/edgar/data/883241/000088324125000028/snps-20251031.htm","https://www.sec.gov/Archives/edgar/data/883241/000088324125000028/0000883241-25-000028-index.htm",{"symbol":5,"form":5631,"filingdate":1146,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"d29055d8k.htm","0001193125-25-314200","https://www.sec.gov/Archives/edgar/data/883241/000119312525314200/d29055d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312525314200/0001193125-25-314200-index.htm",{"symbol":5,"form":5631,"filingdate":1187,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"d36680d8k.htm","0001193125-25-303209","https://www.sec.gov/Archives/edgar/data/883241/000119312525303209/d36680d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312525303209/0001193125-25-303209-index.htm",{"symbol":5,"form":5631,"filingdate":1255,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"d48382d8k.htm","0001193125-25-276232","https://www.sec.gov/Archives/edgar/data/883241/000119312525276232/d48382d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312525276232/0001193125-25-276232-index.htm",{"symbol":5,"form":5631,"filingdate":1289,"primarydocument":5674,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"d89167d8k.htm","0001193125-25-263692","https://www.sec.gov/Archives/edgar/data/883241/000119312525263692/d89167d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312525263692/0001193125-25-263692-index.htm",{"symbol":5,"form":5679,"filingdate":1471,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"8-K/A","d948279d8ka.htm","0001193125-25-207472","https://www.sec.gov/Archives/edgar/data/883241/000119312525207472/d948279d8ka.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312525207472/0001193125-25-207472-index.htm",{"symbol":5,"form":5631,"filingdate":1510,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"d56931d8k.htm","0001193125-25-199178","https://www.sec.gov/Archives/edgar/data/883241/000119312525199178/d56931d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312525199178/0001193125-25-199178-index.htm",{"symbol":5,"form":5642,"filingdate":1510,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"snps-20250731.htm","0000883241-25-000024","https://www.sec.gov/Archives/edgar/data/883241/000088324125000024/snps-20250731.htm","https://www.sec.gov/Archives/edgar/data/883241/000088324125000024/0000883241-25-000024-index.htm",{"symbol":5,"form":5631,"filingdate":1724,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"ef20051970_8k.htm","0001140361-25-026139","https://www.sec.gov/Archives/edgar/data/883241/000114036125026139/ef20051970_8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000114036125026139/0001140361-25-026139-index.htm",{"symbol":5,"form":5631,"filingdate":1742,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"d800809d8k.htm","0001193125-25-158488","https://www.sec.gov/Archives/edgar/data/883241/000119312525158488/d800809d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312525158488/0001193125-25-158488-index.htm",{"symbol":5,"form":5631,"filingdate":1778,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"d80081d8k.htm","0001193125-25-155294","https://www.sec.gov/Archives/edgar/data/883241/000119312525155294/d80081d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312525155294/0001193125-25-155294-index.htm",{"symbol":5,"form":5631,"filingdate":1913,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"d14316d8k.htm","0001193125-25-130725","https://www.sec.gov/Archives/edgar/data/883241/000119312525130725/d14316d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312525130725/0001193125-25-130725-index.htm",{"symbol":5,"form":5631,"filingdate":1919,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"d815632d8k.htm","0001193125-25-129525","https://www.sec.gov/Archives/edgar/data/883241/000119312525129525/d815632d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312525129525/0001193125-25-129525-index.htm",{"symbol":5,"form":5642,"filingdate":1919,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"snps-20250430.htm","0000883241-25-000017","https://www.sec.gov/Archives/edgar/data/883241/000088324125000017/snps-20250430.htm","https://www.sec.gov/Archives/edgar/data/883241/000088324125000017/0000883241-25-000017-index.htm",{"symbol":5,"form":5631,"filingdate":2090,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"d836619d8k.htm","0001193125-25-079138","https://www.sec.gov/Archives/edgar/data/883241/000119312525079138/d836619d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312525079138/0001193125-25-079138-index.htm",{"symbol":5,"form":5631,"filingdate":2199,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"ny20044174x9_8k.htm","0001140361-25-009060","https://www.sec.gov/Archives/edgar/data/883241/000114036125009060/ny20044174x9_8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000114036125009060/0001140361-25-009060-index.htm",{"symbol":5,"form":5631,"filingdate":2241,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"ny20044174x6_8k.htm","0001140361-25-007237","https://www.sec.gov/Archives/edgar/data/883241/000114036125007237/ny20044174x6_8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000114036125007237/0001140361-25-007237-index.htm",{"symbol":5,"form":5631,"filingdate":2263,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"ny20044174x2_8k.htm","0001140361-25-006323","https://www.sec.gov/Archives/edgar/data/883241/000114036125006323/ny20044174x2_8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000114036125006323/0001140361-25-006323-index.htm",{"symbol":5,"form":5642,"filingdate":2268,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"snps-20250131.htm","0000883241-25-000014","https://www.sec.gov/Archives/edgar/data/883241/000088324125000014/snps-20250131.htm","https://www.sec.gov/Archives/edgar/data/883241/000088324125000014/0000883241-25-000014-index.htm",{"symbol":5,"form":5631,"filingdate":2268,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"d921264d8k.htm","0001193125-25-036798","https://www.sec.gov/Archives/edgar/data/883241/000119312525036798/d921264d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312525036798/0001193125-25-036798-index.htm",{"symbol":5,"form":5653,"filingdate":2515,"primarydocument":5755,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"snps-20241031.htm","0000883241-24-000024","https://www.sec.gov/Archives/edgar/data/883241/000088324124000024/snps-20241031.htm","https://www.sec.gov/Archives/edgar/data/883241/000088324124000024/0000883241-24-000024-index.htm",{"symbol":5,"form":5631,"filingdate":2579,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"d868165d8k.htm","0001193125-24-270723","https://www.sec.gov/Archives/edgar/data/883241/000119312524270723/d868165d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312524270723/0001193125-24-270723-index.htm",{"symbol":5,"form":5631,"filingdate":2614,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"d914527d8k.htm","0001193125-24-265197","https://www.sec.gov/Archives/edgar/data/883241/000119312524265197/d914527d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312524265197/0001193125-24-265197-index.htm",{"symbol":5,"form":5631,"filingdate":2824,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"d883834d8k.htm","0001193125-24-230216","https://www.sec.gov/Archives/edgar/data/883241/000119312524230216/d883834d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312524230216/0001193125-24-230216-index.htm",{"symbol":5,"form":5642,"filingdate":2960,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"snps-20240731.htm","0000883241-24-000021","https://www.sec.gov/Archives/edgar/data/883241/000088324124000021/snps-20240731.htm","https://www.sec.gov/Archives/edgar/data/883241/000088324124000021/0000883241-24-000021-index.htm",{"symbol":5,"form":5631,"filingdate":2971,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"d878807d8k.htm","0001193125-24-204450","https://www.sec.gov/Archives/edgar/data/883241/000119312524204450/d878807d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312524204450/0001193125-24-204450-index.htm",{"symbol":5,"form":5631,"filingdate":3120,"primarydocument":5785,"accessionnumber":5786,"filing_url":5787,"sec_url":5788},"ef20032380_8k.htm","0001140361-24-033063","https://www.sec.gov/Archives/edgar/data/883241/000114036124033063/ef20032380_8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000114036124033063/0001140361-24-033063-index.htm",{"symbol":5,"form":5642,"filingdate":3307,"primarydocument":5790,"accessionnumber":5791,"filing_url":5792,"sec_url":5793},"snps-20240430.htm","0000883241-24-000016","https://www.sec.gov/Archives/edgar/data/883241/000088324124000016/snps-20240430.htm","https://www.sec.gov/Archives/edgar/data/883241/000088324124000016/0000883241-24-000016-index.htm",{"symbol":5,"form":5631,"filingdate":3316,"primarydocument":5795,"accessionnumber":5796,"filing_url":5797,"sec_url":5798},"d740550d8k.htm","0001193125-24-145001","https://www.sec.gov/Archives/edgar/data/883241/000119312524145001/d740550d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312524145001/0001193125-24-145001-index.htm",{"symbol":5,"form":5631,"filingdate":3339,"primarydocument":5800,"accessionnumber":5801,"filing_url":5802,"sec_url":5803},"ef20029344_8k.htm","0001140361-24-026367","https://www.sec.gov/Archives/edgar/data/883241/000114036124026367/ef20029344_8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000114036124026367/0001140361-24-026367-index.htm",{"symbol":5,"form":5631,"filingdate":3386,"primarydocument":5805,"accessionnumber":5806,"filing_url":5807,"sec_url":5808},"d823729d8k.htm","0001193125-24-131535","https://www.sec.gov/Archives/edgar/data/883241/000119312524131535/d823729d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312524131535/0001193125-24-131535-index.htm",{"symbol":5,"form":5631,"filingdate":3472,"primarydocument":5810,"accessionnumber":5811,"filing_url":5812,"sec_url":5813},"d824566d8k.htm","0001193125-24-094764","https://www.sec.gov/Archives/edgar/data/883241/000119312524094764/d824566d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312524094764/0001193125-24-094764-index.htm",{"symbol":5,"form":5631,"filingdate":3544,"primarydocument":5815,"accessionnumber":5816,"filing_url":5817,"sec_url":5818},"d811271d8k.htm","0001193125-24-076463","https://www.sec.gov/Archives/edgar/data/883241/000119312524076463/d811271d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312524076463/0001193125-24-076463-index.htm",{"symbol":5,"form":5631,"filingdate":3560,"primarydocument":5820,"accessionnumber":5821,"filing_url":5822,"sec_url":5823},"d785364d8k.htm","0001193125-24-072735","https://www.sec.gov/Archives/edgar/data/883241/000119312524072735/d785364d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312524072735/0001193125-24-072735-index.htm",{"symbol":5,"form":5631,"filingdate":3566,"primarydocument":5825,"accessionnumber":5826,"filing_url":5827,"sec_url":5828},"d785320d8k.htm","0001193125-24-071362","https://www.sec.gov/Archives/edgar/data/883241/000119312524071362/d785320d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312524071362/0001193125-24-071362-index.htm",{"symbol":5,"form":5642,"filingdate":3660,"primarydocument":5830,"accessionnumber":5831,"filing_url":5832,"sec_url":5833},"snps-20240131.htm","0000883241-24-000013","https://www.sec.gov/Archives/edgar/data/883241/000088324124000013/snps-20240131.htm","https://www.sec.gov/Archives/edgar/data/883241/000088324124000013/0000883241-24-000013-index.htm",{"symbol":5,"form":5631,"filingdate":3672,"primarydocument":5835,"accessionnumber":5836,"filing_url":5837,"sec_url":5838},"d759623d8k.htm","0001193125-24-041524","https://www.sec.gov/Archives/edgar/data/883241/000119312524041524/d759623d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312524041524/0001193125-24-041524-index.htm",{"symbol":5,"form":5631,"filingdate":3694,"primarydocument":5840,"accessionnumber":5841,"filing_url":5842,"sec_url":5843},"d716417d8k.htm","0001193125-24-036439","https://www.sec.gov/Archives/edgar/data/883241/000119312524036439/d716417d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312524036439/0001193125-24-036439-index.htm",{"symbol":5,"form":5631,"filingdate":3807,"primarydocument":5845,"accessionnumber":5846,"filing_url":5847,"sec_url":5848},"d720113d8k.htm","0001193125-24-008120","https://www.sec.gov/Archives/edgar/data/883241/000119312524008120/d720113d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312524008120/0001193125-24-008120-index.htm",{"symbol":5,"form":5679,"filingdate":3885,"primarydocument":5850,"accessionnumber":5851,"filing_url":5852,"sec_url":5853},"d550426d8ka.htm","0001193125-23-301233","https://www.sec.gov/Archives/edgar/data/883241/000119312523301233/d550426d8ka.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312523301233/0001193125-23-301233-index.htm",{"symbol":5,"form":5631,"filingdate":3918,"primarydocument":5855,"accessionnumber":5856,"filing_url":5857,"sec_url":5858},"d602070d8k.htm","0001193125-23-294381","https://www.sec.gov/Archives/edgar/data/883241/000119312523294381/d602070d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312523294381/0001193125-23-294381-index.htm",{"symbol":5,"form":5653,"filingdate":3924,"primarydocument":5860,"accessionnumber":5861,"filing_url":5862,"sec_url":5863},"snps-20231031.htm","0000883241-23-000019","https://www.sec.gov/Archives/edgar/data/883241/000088324123000019/snps-20231031.htm","https://www.sec.gov/Archives/edgar/data/883241/000088324123000019/0000883241-23-000019-index.htm",{"symbol":5,"form":5631,"filingdate":3976,"primarydocument":5865,"accessionnumber":5866,"filing_url":5867,"sec_url":5868},"d613884d8k.htm","0001193125-23-285209","https://www.sec.gov/Archives/edgar/data/883241/000119312523285209/d613884d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312523285209/0001193125-23-285209-index.htm",{"symbol":5,"form":5679,"filingdate":5870,"primarydocument":5871,"accessionnumber":5872,"filing_url":5873,"sec_url":5874},"2023-09-01","d549559d8ka.htm","0001193125-23-227685","https://www.sec.gov/Archives/edgar/data/883241/000119312523227685/d549559d8ka.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312523227685/0001193125-23-227685-index.htm",{"symbol":5,"form":5631,"filingdate":5876,"primarydocument":5877,"accessionnumber":5878,"filing_url":5879,"sec_url":5880},"2023-08-24","d504230d8k.htm","0001193125-23-220159","https://www.sec.gov/Archives/edgar/data/883241/000119312523220159/d504230d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312523220159/0001193125-23-220159-index.htm",{"symbol":5,"form":5642,"filingdate":5882,"primarydocument":5883,"accessionnumber":5884,"filing_url":5885,"sec_url":5886},"2023-08-18","snps-20230731.htm","0000883241-23-000016","https://www.sec.gov/Archives/edgar/data/883241/000088324123000016/snps-20230731.htm","https://www.sec.gov/Archives/edgar/data/883241/000088324123000016/0000883241-23-000016-index.htm",{"symbol":5,"form":5631,"filingdate":5888,"primarydocument":5889,"accessionnumber":5890,"filing_url":5891,"sec_url":5892},"2023-08-16","d529777d8k.htm","0001193125-23-214352","https://www.sec.gov/Archives/edgar/data/883241/000119312523214352/d529777d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312523214352/0001193125-23-214352-index.htm",{"symbol":5,"form":5631,"filingdate":5888,"primarydocument":5894,"accessionnumber":5895,"filing_url":5896,"sec_url":5897},"d411101d8k.htm","0001193125-23-214350","https://www.sec.gov/Archives/edgar/data/883241/000119312523214350/d411101d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312523214350/0001193125-23-214350-index.htm",{"symbol":5,"form":5631,"filingdate":5899,"primarydocument":5900,"accessionnumber":5901,"filing_url":5902,"sec_url":5903},"2023-08-07","d542429d8k.htm","0001193125-23-205023","https://www.sec.gov/Archives/edgar/data/883241/000119312523205023/d542429d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312523205023/0001193125-23-205023-index.htm",{"symbol":5,"form":5679,"filingdate":5905,"primarydocument":5906,"accessionnumber":5907,"filing_url":5908,"sec_url":5909},"2023-06-16","d706011d8ka.htm","0001193125-23-169035","https://www.sec.gov/Archives/edgar/data/883241/000119312523169035/d706011d8ka.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312523169035/0001193125-23-169035-index.htm",{"symbol":5,"form":5631,"filingdate":5911,"primarydocument":5912,"accessionnumber":5913,"filing_url":5914,"sec_url":5915},"2023-05-25","d475194d8k.htm","0001193125-23-154314","https://www.sec.gov/Archives/edgar/data/883241/000119312523154314/d475194d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312523154314/0001193125-23-154314-index.htm",{"symbol":5,"form":5642,"filingdate":5917,"primarydocument":5918,"accessionnumber":5919,"filing_url":5920,"sec_url":5921},"2023-05-19","snps-20230430.htm","0000883241-23-000012","https://www.sec.gov/Archives/edgar/data/883241/000088324123000012/snps-20230430.htm","https://www.sec.gov/Archives/edgar/data/883241/000088324123000012/0000883241-23-000012-index.htm",{"symbol":5,"form":5631,"filingdate":5923,"primarydocument":5924,"accessionnumber":5925,"filing_url":5926,"sec_url":5927},"2023-05-17","d503668d8k.htm","0001193125-23-147052","https://www.sec.gov/Archives/edgar/data/883241/000119312523147052/d503668d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312523147052/0001193125-23-147052-index.htm",{"symbol":5,"form":5631,"filingdate":5929,"primarydocument":5930,"accessionnumber":5931,"filing_url":5932,"sec_url":5933},"2023-04-14","d422964d8k.htm","0001193125-23-102146","https://www.sec.gov/Archives/edgar/data/883241/000119312523102146/d422964d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312523102146/0001193125-23-102146-index.htm",{"symbol":5,"form":5631,"filingdate":5935,"primarydocument":5936,"accessionnumber":5937,"filing_url":5938,"sec_url":5939},"2023-02-23","d459446d8k.htm","0001193125-23-046648","https://www.sec.gov/Archives/edgar/data/883241/000119312523046648/d459446d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312523046648/0001193125-23-046648-index.htm",{"symbol":5,"form":5642,"filingdate":5941,"primarydocument":5942,"accessionnumber":5943,"filing_url":5944,"sec_url":5945},"2023-02-17","snps-20230131.htm","0000883241-23-000005","https://www.sec.gov/Archives/edgar/data/883241/000088324123000005/snps-20230131.htm","https://www.sec.gov/Archives/edgar/data/883241/000088324123000005/0000883241-23-000005-index.htm",{"symbol":5,"form":5631,"filingdate":5947,"primarydocument":5948,"accessionnumber":5949,"filing_url":5950,"sec_url":5951},"2023-02-15","d436307d8k.htm","0001193125-23-040255","https://www.sec.gov/Archives/edgar/data/883241/000119312523040255/d436307d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312523040255/0001193125-23-040255-index.htm",{"symbol":5,"form":5631,"filingdate":5953,"primarydocument":5954,"accessionnumber":5955,"filing_url":5956,"sec_url":5957},"2022-12-16","d414878d8k.htm","0001193125-22-307402","https://www.sec.gov/Archives/edgar/data/883241/000119312522307402/d414878d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312522307402/0001193125-22-307402-index.htm",{"symbol":5,"form":5631,"filingdate":5959,"primarydocument":5960,"accessionnumber":5961,"filing_url":5962,"sec_url":5963},"2022-12-14","d434584d8k.htm","0001193125-22-304926","https://www.sec.gov/Archives/edgar/data/883241/000119312522304926/d434584d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312522304926/0001193125-22-304926-index.htm",{"symbol":5,"form":5653,"filingdate":5965,"primarydocument":5966,"accessionnumber":5967,"filing_url":5968,"sec_url":5969},"2022-12-12","snps-20221031.htm","0000883241-22-000017","https://www.sec.gov/Archives/edgar/data/883241/000088324122000017/snps-20221031.htm","https://www.sec.gov/Archives/edgar/data/883241/000088324122000017/0000883241-22-000017-index.htm",{"symbol":5,"form":5631,"filingdate":5971,"primarydocument":5972,"accessionnumber":5973,"filing_url":5974,"sec_url":5975},"2022-11-30","d425134d8k.htm","0001193125-22-295428","https://www.sec.gov/Archives/edgar/data/883241/000119312522295428/d425134d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312522295428/0001193125-22-295428-index.htm",{"symbol":5,"form":5631,"filingdate":5977,"primarydocument":5978,"accessionnumber":5979,"filing_url":5980,"sec_url":5981},"2022-11-29","d395099d8k.htm","0001193125-22-294370","https://www.sec.gov/Archives/edgar/data/883241/000119312522294370/d395099d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312522294370/0001193125-22-294370-index.htm",{"symbol":5,"form":5631,"filingdate":5983,"primarydocument":5984,"accessionnumber":5985,"filing_url":5986,"sec_url":5987},"2022-10-13","d270515d8k.htm","0001193125-22-261883","https://www.sec.gov/Archives/edgar/data/883241/000119312522261883/d270515d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312522261883/0001193125-22-261883-index.htm",{"symbol":5,"form":5631,"filingdate":5989,"primarydocument":5990,"accessionnumber":5991,"filing_url":5992,"sec_url":5993},"2022-09-01","d381284d8k.htm","0001193125-22-236560","https://www.sec.gov/Archives/edgar/data/883241/000119312522236560/d381284d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312522236560/0001193125-22-236560-index.htm",{"symbol":5,"form":5631,"filingdate":5995,"primarydocument":5996,"accessionnumber":5997,"filing_url":5998,"sec_url":5999},"2022-08-25","d351356d8k.htm","0001193125-22-230094","https://www.sec.gov/Archives/edgar/data/883241/000119312522230094/d351356d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312522230094/0001193125-22-230094-index.htm",{"symbol":5,"form":5642,"filingdate":6001,"primarydocument":6002,"accessionnumber":6003,"filing_url":6004,"sec_url":6005},"2022-08-19","snps-20220731.htm","0000883241-22-000014","https://www.sec.gov/Archives/edgar/data/883241/000088324122000014/snps-20220731.htm","https://www.sec.gov/Archives/edgar/data/883241/000088324122000014/0000883241-22-000014-index.htm",{"symbol":5,"form":5631,"filingdate":6007,"primarydocument":6008,"accessionnumber":6009,"filing_url":6010,"sec_url":6011},"2022-08-17","d383454d8k.htm","0001193125-22-223299","https://www.sec.gov/Archives/edgar/data/883241/000119312522223299/d383454d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312522223299/0001193125-22-223299-index.htm",{"symbol":5,"form":5631,"filingdate":6013,"primarydocument":6014,"accessionnumber":6015,"filing_url":6016,"sec_url":6017},"2022-05-27","d320215d8k.htm","0001193125-22-161804","https://www.sec.gov/Archives/edgar/data/883241/000119312522161804/d320215d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312522161804/0001193125-22-161804-index.htm",{"symbol":5,"form":5631,"filingdate":6019,"primarydocument":6020,"accessionnumber":6021,"filing_url":6022,"sec_url":6023},"2022-05-25","d356707d8k.htm","0001193125-22-159178","https://www.sec.gov/Archives/edgar/data/883241/000119312522159178/d356707d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312522159178/0001193125-22-159178-index.htm",{"symbol":5,"form":5642,"filingdate":6025,"primarydocument":6026,"accessionnumber":6027,"filing_url":6028,"sec_url":6029},"2022-05-20","snps-20220430.htm","0000883241-22-000011","https://www.sec.gov/Archives/edgar/data/883241/000088324122000011/snps-20220430.htm","https://www.sec.gov/Archives/edgar/data/883241/000088324122000011/0000883241-22-000011-index.htm",{"symbol":5,"form":5631,"filingdate":6031,"primarydocument":6032,"accessionnumber":6033,"filing_url":6034,"sec_url":6035},"2022-05-19","d529412d8k.htm","0001193125-22-154260","https://www.sec.gov/Archives/edgar/data/883241/000119312522154260/d529412d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312522154260/0001193125-22-154260-index.htm",{"symbol":5,"form":5631,"filingdate":6037,"primarydocument":6038,"accessionnumber":6039,"filing_url":6040,"sec_url":6041},"2022-05-18","d335173d8k.htm","0001193125-22-154075","https://www.sec.gov/Archives/edgar/data/883241/000119312522154075/d335173d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312522154075/0001193125-22-154075-index.htm",{"symbol":5,"form":5631,"filingdate":6043,"primarydocument":6044,"accessionnumber":6045,"filing_url":6046,"sec_url":6047},"2022-04-15","d337612d8k.htm","0001193125-22-106865","https://www.sec.gov/Archives/edgar/data/883241/000119312522106865/d337612d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312522106865/0001193125-22-106865-index.htm",{"symbol":5,"form":5631,"filingdate":6049,"primarydocument":6050,"accessionnumber":6051,"filing_url":6052,"sec_url":6053},"2022-02-25","d581720d8k.htm","0001193125-22-054510","https://www.sec.gov/Archives/edgar/data/883241/000119312522054510/d581720d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312522054510/0001193125-22-054510-index.htm",{"symbol":5,"form":5642,"filingdate":6055,"primarydocument":6056,"accessionnumber":6057,"filing_url":6058,"sec_url":6059},"2022-02-18","snps-20220131.htm","0000883241-22-000003","https://www.sec.gov/Archives/edgar/data/883241/000088324122000003/snps-20220131.htm","https://www.sec.gov/Archives/edgar/data/883241/000088324122000003/0000883241-22-000003-index.htm",{"symbol":5,"form":5631,"filingdate":6061,"primarydocument":6062,"accessionnumber":6063,"filing_url":6064,"sec_url":6065},"2022-02-16","d282332d8k.htm","0001193125-22-044395","https://www.sec.gov/Archives/edgar/data/883241/000119312522044395/d282332d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312522044395/0001193125-22-044395-index.htm",{"symbol":5,"form":5631,"filingdate":6067,"primarydocument":6068,"accessionnumber":6069,"filing_url":6070,"sec_url":6071},"2021-12-16","d170125d8k.htm","0001193125-21-359208","https://www.sec.gov/Archives/edgar/data/883241/000119312521359208/d170125d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312521359208/0001193125-21-359208-index.htm",{"symbol":5,"form":5653,"filingdate":6073,"primarydocument":6074,"accessionnumber":6075,"filing_url":6076,"sec_url":6077},"2021-12-13","snps-20211031.htm","0000883241-21-000022","https://www.sec.gov/Archives/edgar/data/883241/000088324121000022/snps-20211031.htm","https://www.sec.gov/Archives/edgar/data/883241/000088324121000022/0000883241-21-000022-index.htm",{"symbol":5,"form":5631,"filingdate":6079,"primarydocument":6080,"accessionnumber":6081,"filing_url":6082,"sec_url":6083},"2021-12-10","d239575d8k.htm","0001193125-21-353438","https://www.sec.gov/Archives/edgar/data/883241/000119312521353438/d239575d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312521353438/0001193125-21-353438-index.htm",{"symbol":5,"form":5631,"filingdate":6085,"primarydocument":6086,"accessionnumber":6087,"filing_url":6088,"sec_url":6089},"2021-12-06","d183482d8k.htm","0001193125-21-349046","https://www.sec.gov/Archives/edgar/data/883241/000119312521349046/d183482d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312521349046/0001193125-21-349046-index.htm",{"symbol":5,"form":5631,"filingdate":6091,"primarydocument":6092,"accessionnumber":6093,"filing_url":6094,"sec_url":6095},"2021-12-01","d123849d8k.htm","0001193125-21-345415","https://www.sec.gov/Archives/edgar/data/883241/000119312521345415/d123849d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312521345415/0001193125-21-345415-index.htm",{"symbol":5,"form":5631,"filingdate":6091,"primarydocument":6097,"accessionnumber":6098,"filing_url":6099,"sec_url":6100},"d122984d8k.htm","0001193125-21-345428","https://www.sec.gov/Archives/edgar/data/883241/000119312521345428/d122984d8k.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312521345428/0001193125-21-345428-index.htm",[6102,6116,6130,6140,6153,6172,6185,6197,6208,6220,6232,6246,6255,6264,6271,6283,6307,6319,6326,6335,6346,6356,6367,6375,6386,6394,6405,6413,6421,6429,6437,6448,6456,6467,6480,6493,6505,6513,6524,6543],{"symbol":5,"accessionnumber":6103,"filingdate":121,"sec_url":6104,"tags":6105,"headline":6109,"summary":6110,"sector":9,"industry":6111,"date_processed":6112,"impact_score":6113,"exhibits":6114,"isLocked":6115},"0001193125-26-368858","https://www.sec.gov/Archives/edgar/data/883241/000119312526368858/0001193125-26-368858-index.htm",{"events":6106},[6107,6108],"Raised Guidance","Restructuring Costs","Synopsys Updates Restructuring Cost Estimates","Synopsys, Inc. has updated its estimates for pre-tax charges related to its restructuring plan, now anticipating costs ranging from $425 million to $500 million. These charges primarily consist of severance and other one-time termination benefits, as well as costs from certain site closures as part of its global site strategy. The restructuring plan was approved by the Board of Directors on November 9, 2025, and the updated estimates were approved on August 21, 2026.","Services-Prepackaged Software","2026-08-26 21:00:40","HIGH",[],false,{"symbol":5,"accessionnumber":6117,"filingdate":121,"sec_url":6118,"tags":6119,"headline":6122,"summary":6123,"sector":9,"industry":6111,"date_processed":6124,"impact_score":6113,"exhibits":6125,"isLocked":6115},"0001193125-26-368620","https://www.sec.gov/Archives/edgar/data/883241/000119312526368620/0001193125-26-368620-index.htm",{"events":6120},[6121,6107],"Earnings Beat","Synopsys Reports Strong Q3 2026 Financial Results and Raises Full-Year Guidance","Synopsys, Inc. reported strong financial results for the third fiscal quarter of 2026, with quarterly revenue of $2.477 billion and non-GAAP earnings per diluted share (EPS) of $3.91, exceeding the high end of prior guidance. The company also raised its full-year revenue guidance to $9.715 billion at the midpoint and non-GAAP EPS guidance to $15.07 at the midpoint, driven by continued AI-driven demand strength.","2026-08-26 20:25:43",[6126],{"exhibit_number":6127,"htm_reference":6128,"full_url":6129},"EX-99.1","d157153dex991.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312526368620/d157153dex991.htm",{"symbol":5,"accessionnumber":6131,"filingdate":181,"sec_url":6132,"tags":6133,"headline":6136,"summary":6137,"sector":9,"industry":6111,"date_processed":6138,"impact_score":6113,"exhibits":6139,"isLocked":6115},"0001193125-26-345878","https://www.sec.gov/Archives/edgar/data/883241/000119312526345878/0001193125-26-345878-index.htm",{"events":6134},[6135],"Key Executive Departure","Synopsys Announces Departure of General Counsel and Corporate Secretary","On August 12, 2026, Synopsys, Inc. announced that Janet Lee will no longer serve as the company's General Counsel and Corporate Secretary, effective as of the earlier of December 31, 2026, or the appointment of her successor. Ms. Lee will transition to an advisory role until June 30, 2027, or a later date determined by Synopsys, to ensure a smooth transition.","2026-08-12 13:15:40",[],{"symbol":5,"accessionnumber":6141,"filingdate":491,"sec_url":6142,"tags":6143,"headline":6146,"summary":6147,"sector":9,"industry":6111,"date_processed":6148,"impact_score":6113,"exhibits":6149,"isLocked":6115},"0001193125-26-241911","https://www.sec.gov/Archives/edgar/data/883241/000119312526241911/0001193125-26-241911-index.htm",{"events":6144},[6121,6107,6145],"General Statement","Synopsys Reports Q2 FY2026 Results and Raises Full-Year Guidance","Synopsys, Inc. reported quarterly revenue of $2.276 billion, above prior guidance, and non-GAAP EPS of $3.35, exceeding expectations. The company raised its full-year total revenue guidance to $9.665 billion and non-GAAP EPS guidance to $14.76, driven by strong performance and an accounting impact. The strong results and guidance raise reflect the company's solid execution and momentum in its core business.","2026-05-27 20:14:02",[6150],{"exhibit_number":6127,"htm_reference":6151,"full_url":6152},"d126227dex991.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312526241911/d126227dex991.htm",{"symbol":5,"accessionnumber":6154,"filingdate":491,"sec_url":6155,"tags":6156,"headline":6160,"summary":6161,"sector":9,"industry":6111,"date_processed":6162,"impact_score":6163,"exhibits":6164,"isLocked":6115},"0001193125-26-241920","https://www.sec.gov/Archives/edgar/data/883241/000119312526241920/0001193125-26-241920-index.htm",{"events":6157},[6158,6159],"Board Member Appointed","New Major Contract","Synopsys Appoints Jesse Cohn to Board of Directors","Synopsys, Inc. has entered into a Cooperation Agreement with Elliott Investment Management L.P., resulting in the appointment of Jesse Cohn to its Board of Directors, effective June 1, 2026. Cohn, a Managing Partner at Elliott with extensive experience in public technology companies, will serve as an independent director and join the Corporate Governance and Nominating Committee. The Agreement includes voting commitments, standstill restrictions, and mutual non-disparagement provisions. This strategic move is expected to strengthen Synopsys' board and align with the company's focus on strategic execution and value creation.","2026-05-27 20:16:40","MEDIUM",[6165,6169],{"exhibit_number":6166,"htm_reference":6167,"full_url":6168},"EX-10.1","d96543dex101.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312526241920/d96543dex101.htm",{"exhibit_number":6127,"htm_reference":6170,"full_url":6171},"d96543dex991.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312526241920/d96543dex991.htm",{"symbol":5,"accessionnumber":6173,"filingdate":644,"sec_url":6174,"tags":6175,"headline":6178,"summary":6179,"sector":9,"industry":6111,"date_processed":6180,"impact_score":6163,"exhibits":6181,"isLocked":6115},"0001193125-26-164085","https://www.sec.gov/Archives/edgar/data/883241/000119312526164085/0001193125-26-164085-index.htm",{"events":6176},[6177,6158,6145],"Equity Plan Approved","Synopsys Approves Amended Equity Incentive Plan","At the 2026 Annual Meeting, Synopsys, Inc.'s stockholders approved the Amended and Restated Equity Incentive Plan, which now includes non-employee directors as eligible for awards. The meeting also saw the election of ten directors, with Aart J. de Geus receiving the highest votes. Other proposals included the approval of executive compensation and the ratification of KPMG LLP as the independent auditor, while a proposal for stockholder consent by written consent was not approved.","2026-04-20 20:31:43",[6182],{"exhibit_number":6166,"htm_reference":6183,"full_url":6184},"d467081dex101.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312526164085/d467081dex101.htm",{"symbol":5,"accessionnumber":5633,"filingdate":841,"sec_url":5635,"tags":6186,"headline":6190,"summary":6191,"sector":9,"industry":6111,"date_processed":6192,"impact_score":6163,"exhibits":6193,"isLocked":6115},{"events":6187},[6188,6189],"Share Repurchase Program Announced","Securities Purchase Agreement","Synopsys Announces $250 Million Share Repurchase Agreement","On March 2, 2026, Synopsys, Inc. announced its entry into an accelerated share repurchase agreement with The Bank of Nova Scotia to repurchase an aggregate of $250 million of its common stock. The agreement involves an initial share delivery of approximately 513,000 shares, with the remainder to be settled on or before June 1, 2026, based on the average of Synopsys' daily volume-weighted average share prices during the repurchase period, less a discount.","2026-03-02 14:16:42",[6194],{"exhibit_number":6127,"htm_reference":6195,"full_url":6196},"d113900dex991.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312526084396/d113900dex991.htm",{"symbol":5,"accessionnumber":5638,"filingdate":859,"sec_url":5640,"tags":6198,"headline":6201,"summary":6202,"sector":9,"industry":6111,"date_processed":6203,"impact_score":6163,"exhibits":6204,"isLocked":6115},{"events":6199},[6121,6200,6159],"Stock Split","Synopsys Announces Q1 FY2026 Financial Results and Repurchase Program Replenishment","On February 25, 2026, Synopsys, Inc. reported its first quarter fiscal year 2026 financial results, revealing quarterly revenue of $2.409 billion and non-GAAP earnings per diluted share of $3.77. The company also announced the replenishment of its stock repurchase program with an authorization to purchase up to $2 billion of its common stock. The report includes detailed financial performance metrics, both GAAP and non-GAAP, and provides guidance for the remainder of the fiscal year.","2026-02-25 21:21:47",[6205],{"exhibit_number":6127,"htm_reference":6206,"full_url":6207},"d921168dex991.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312526071601/d921168dex991.htm",{"symbol":5,"accessionnumber":5649,"filingdate":883,"sec_url":5651,"tags":6209,"headline":6213,"summary":6214,"sector":9,"industry":6111,"date_processed":6215,"impact_score":6113,"exhibits":6216,"isLocked":6115},{"events":6210},[6211,6158,6212],"New CEO Appointed","Executive Employment Agreement","Synopsys Appoints Former Deloitte Executive to Board of Directors","Synopsys, Inc. announced on February 14, 2026, the appointment of Peter A. Shimer to its Board of Directors, effective immediately. Shimer, a seasoned executive with over four decades at Deloitte LLP, including serving as interim CEO, brings extensive experience in strategy, financials, and corporate governance. His appointment coincides with the decision not to renominate two existing directors, Luis Borgen and Dr. Ajei Gopal, reflecting the board's commitment to refreshment. Shimer will serve on the Audit Committee and participate in the non-employee director program, receiving a compensation package including an annual cash retainer, restricted stock awards, and indemnification in accordance with Synopsys' customary practice.","2026-02-19 21:16:42",[6217],{"exhibit_number":6127,"htm_reference":6218,"full_url":6219},"d78071dex991.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312526059438/d78071dex991.htm",{"symbol":5,"accessionnumber":5660,"filingdate":1146,"sec_url":5662,"tags":6221,"headline":6225,"summary":6226,"sector":9,"industry":6111,"date_processed":6227,"impact_score":6113,"exhibits":6228,"isLocked":6115},{"2.02":6222,"9.01":6223},[6121,6107],[6224],"Exhibits Furnished","Synopsys Reports Record Revenue and Strong Backlog for Fiscal Year 2025","Synopsys, Inc. reported record full-year 2025 revenue of $7.054 billion, achieving a 15% increase from fiscal year 2024. The company's fourth-quarter revenue was $2.255 billion, surpassing the midpoint of guidance. Non-GAAP earnings per diluted share for both the quarter and the full year exceeded guidance, with full-year non-GAAP EPS at $12.91. Synopsys anticipates fiscal year 2026 revenue to be $9.610 billion at midpoint, reflecting the impact of divestitures and expected Ansys revenue. The company also highlighted a strong backlog of $11.4 billion, underscoring business resilience. Detailed financial results and further outlook are provided in the attached press release and exhibit 99.1.","2025-12-10 21:12:58",[6229],{"exhibit_number":6127,"htm_reference":6230,"full_url":6231},"d29055dex991.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312525314200/d29055dex991.htm",{"symbol":5,"accessionnumber":5665,"filingdate":1187,"sec_url":5667,"tags":6233,"headline":6239,"summary":6240,"sector":9,"industry":6111,"date_processed":6241,"impact_score":6163,"exhibits":6242,"isLocked":6115},{"3.02":6234,"7.01":6236,"9.01":6238},[6235],"Unregistered Stock Issuance",[6237],"Regulation FD Disclosure",[6224],"NVIDIA Announces $2 Billion Investment in Synopsys for Strategic Engineering Partnership","On December 1, 2025, Synopsys, Inc. and NVIDIA Corporation announced an expanded strategic partnership to revolutionize engineering and design across industries. The partnership will integrate Synopsys' market-leading engineering solutions with NVIDIA's AI and accelerated computing capabilities, enabling R&D teams to design, simulate, and verify intelligent products with greater precision, speed, and at a lower cost. The partnership includes joint development initiatives in AI-Physics technologies, agentic AI engineering, digital twins, and cloud-ready solutions. As part of the collaboration, NVIDIA invested $2 billion in Synopsys common stock in a private placement. The joint press release with further details is furnished as Exhibit 99.1 to this Current Report on Form 8-K.","2025-12-01 13:49:56",[6243],{"exhibit_number":6127,"htm_reference":6244,"full_url":6245},"d36680dex991.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312525303209/d36680dex991.htm",{"symbol":5,"accessionnumber":5670,"filingdate":1255,"sec_url":5672,"tags":6247,"headline":6251,"summary":6252,"sector":9,"industry":6111,"date_processed":6253,"impact_score":6113,"exhibits":6254,"isLocked":6115},{"2.05":6248},[6249,6108,6250],"Mass Layoff","Severance Payout","Synopsys Announces Restructuring Plan Affecting 10% of Workforce","On November 9, 2025, Synopsys, Inc. announced a restructuring plan expected to terminate approximately 10% of its workforce by the end of fiscal year 2027, resulting in pre-tax charges of $300 million to $350 million.","2025-11-12 14:16:41",[],{"symbol":5,"accessionnumber":5675,"filingdate":1289,"sec_url":5677,"tags":6256,"headline":6260,"summary":6261,"sector":9,"industry":6111,"date_processed":6262,"impact_score":6113,"exhibits":6263,"isLocked":6115},{"5.02":6257,"7.01":6259},[6258],"CEO Resignation",[6237],"Synopsys Announces Immediate Departure of Chief Revenue Officer","On November 4, 2025, Synopsys, Inc. announced that Rick Mahoney will no longer serve as the Chief Revenue Officer, effective immediately. Synopsys is in advanced stages of its search for a replacement and expects to announce it shortly. Additionally, the company reaffirmed its financial targets for the fourth quarter and full fiscal year 2025 and plans to discuss its financial results during an earnings call on December 10, 2025.","2025-11-04 14:16:41",[],{"symbol":5,"accessionnumber":5681,"filingdate":1471,"sec_url":5683,"tags":6265,"headline":6267,"summary":6268,"sector":9,"industry":6111,"date_processed":6269,"impact_score":6113,"exhibits":6270,"isLocked":6115},{"5.02":6266},[6158,6211],"Synopsys Appoints Mr. Vijayaraghavan to Board and Governance Committee","Synopsys, Inc. announced the appointment of Mr. Vijayaraghavan to its Board on July 17, 2025, and subsequently to the Corporate Governance and Nominating Committee on September 17, 2025. This update amends the initial 8-K filing to include these new details.","2025-10-28 21:24:38",[],{"symbol":5,"accessionnumber":5686,"filingdate":1510,"sec_url":5688,"tags":6272,"headline":6275,"summary":6276,"sector":9,"industry":6111,"date_processed":6277,"impact_score":6278,"exhibits":6279,"isLocked":6115},{"2.02":6273,"9.01":6274},[6145],[6224],"Synopsys Reports Third Quarter Fiscal Year 2025 Financial Results","Synopsys, Inc. reported a quarterly revenue of $1.740 billion, reflecting a 14% year-over-year increase. The company posted GAAP earnings per diluted share of $1.50 and non-GAAP earnings per diluted share of $3.39. The financial results include the impact of the Ansys acquisition, which closed on July 17, 2025. Synopsys provided financial targets for the fourth quarter and full fiscal year 2025, expecting revenue between $7.03 and $7.06 billion. A press release with further details is furnished as Exhibit 99.1.","2025-09-09 20:16:00","LOW",[6280],{"exhibit_number":6127,"htm_reference":6281,"full_url":6282},"d56931dex991.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312525199178/d56931dex991.htm",{"symbol":5,"accessionnumber":5696,"filingdate":1724,"sec_url":5698,"tags":6284,"headline":6296,"summary":6297,"sector":9,"industry":6111,"date_processed":6298,"impact_score":6113,"exhibits":6299,"isLocked":6115},{"1.01":6285,"2.01":6287,"2.03":6289,"5.02":6292,"7.01":6293,"9.01":6294},[6286],"Material Agreement Amendment",[6288],"M&A Transaction",[6290,6291],"Credit Facility Entered","New Debt Issued",[6258,6211],[6237],[6295],"No viable tag","Synopsys Completes Acquisition of Ansys","Synopsys, Inc. has completed its acquisition of Ansys, creating a leader in engineering solutions from silicon to systems. The merger combines leaders in silicon design, IP, and simulation and analysis to enable rapid innovation of AI-powered products. Ansys common stock will cease trading on NASDAQ, and the transaction is expected to expand Synopsys' total addressable market to $31 billion. Synopsys funded the acquisition through a combination of cash on hand, proceeds from senior notes, and borrowings under a term loan credit agreement.","2025-08-22 04:59:34",[6300,6304],{"exhibit_number":6301,"htm_reference":6302,"full_url":6303},"EX-1.1","ef20051970_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/883241/000114036125026139/ef20051970_ex1-1.htm",{"exhibit_number":6127,"htm_reference":6305,"full_url":6306},"ef20051970_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/883241/000114036125026139/ef20051970_ex99-1.htm",{"symbol":5,"accessionnumber":5701,"filingdate":1742,"sec_url":5703,"tags":6308,"headline":6312,"summary":6313,"sector":9,"industry":6111,"date_processed":6314,"impact_score":6113,"exhibits":6315,"isLocked":6115},{"8.01":6309,"9.01":6311},[6310],"Regulatory Approval",[6224],"Synopsys Receives Approval for Acquisition of Ansys","On July 14, 2025, Synopsys, Inc. announced that it has received all necessary regulatory approvals for the acquisition of Ansys, Inc. The transaction, which was first announced on January 16, 2024, is expected to close on July 17, 2025, subject to the satisfaction or waiver of the remaining customary closing conditions.","2025-08-22 05:31:03",[6316],{"exhibit_number":6127,"htm_reference":6317,"full_url":6318},"d800809dex991.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312525158488/d800809dex991.htm",{"symbol":5,"accessionnumber":5706,"filingdate":1778,"sec_url":5708,"tags":6320,"headline":6322,"summary":6323,"sector":9,"industry":6111,"date_processed":6324,"impact_score":6113,"exhibits":6325,"isLocked":6115},{"8.01":6321},[6310],"Synopsys Rescinds Export Restrictions to China","On July 2, 2025, Synopsys, Inc. received notification from the Bureau of Industry and Security of the U.S. Department of Commerce that export restrictions related to China, imposed on May 29, 2025, have been rescinded effective immediately. Synopsys is working to restore access to the restricted products in China and is assessing the impact on its business, operating results, and financials.","2025-08-22 06:23:33",[],{"symbol":5,"accessionnumber":5711,"filingdate":1913,"sec_url":5713,"tags":6327,"headline":6331,"summary":6332,"sector":9,"industry":6111,"date_processed":6333,"impact_score":6113,"exhibits":6334,"isLocked":6115},{"7.01":6328,"8.01":6329},[6237],[6330],"Regulatory Investigation","Synopsys Suspends Financial Guidance Due to New Export Restrictions","On May 29, 2025, Synopsys, Inc. suspended its financial guidance for the third quarter of fiscal year 2025 and full fiscal year 2025, following the receipt of a letter from the Bureau of Industry and Security (BIS) of the U.S. Department of Commerce informing the company of new export restrictions related to China. Synopsys is currently assessing the potential impact of these restrictions on its business, operating results, and financial condition.","2025-08-22 17:42:48",[],{"symbol":5,"accessionnumber":5716,"filingdate":1919,"sec_url":5718,"tags":6336,"headline":6339,"summary":6340,"sector":9,"industry":6111,"date_processed":6341,"impact_score":6163,"exhibits":6342,"isLocked":6115},{"2.02":6337,"9.01":6338},[6121,6145],[6224],"Synopsys Reports Strong Q2 FY2025 Results with Revenue Exceeding Guidance","Synopsys, Inc. reported strong financial results for its second quarter of fiscal year 2025, with total revenue of $1.604 billion, surpassing the midpoint of its guidance. The company reported GAAP earnings per diluted share of $2.24 and non-GAAP earnings per diluted share of $3.67, both exceeding the provided guidance. Synopsys reaffirmed its full-year 2025 revenue and non-GAAP operating margin guidance, reflecting continued healthy demand for its products. A press release containing detailed financial results and management comments is furnished as Exhibit 99.1 to this report.","2025-08-22 18:00:06",[6343],{"exhibit_number":6127,"htm_reference":6344,"full_url":6345},"d815632dex991.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312525129525/d815632dex991.htm",{"symbol":5,"accessionnumber":5726,"filingdate":2090,"sec_url":5728,"tags":6347,"headline":6352,"summary":6353,"sector":9,"industry":6111,"date_processed":6354,"impact_score":6163,"exhibits":6355,"isLocked":6115},{"5.02":6348,"5.07":6349,"9.01":6351},[6158],[6350],"Director Elections Results",[6295],"Synopsys Inc. Approves Equity Plan Amendments and Director Elections","Synopsys Inc. held its 2025 Annual Meeting of Stockholders on April 10, 2025, where stockholders approved amendments to the 2006 Employee Equity Incentive Plan and the Employee Stock Purchase Plan, increasing the number of shares available for issuance. Additionally, nine directors were elected to the Board. Voting results for the equity plans and director elections were largely in favor, with a significant number of shares represented at the meeting.","2025-08-23 16:15:17",[],{"symbol":5,"accessionnumber":5731,"filingdate":2199,"sec_url":5733,"tags":6357,"headline":6363,"summary":6364,"sector":9,"industry":6111,"date_processed":6365,"impact_score":6163,"exhibits":6366,"isLocked":6115},{"1.01":6358,"2.03":6360,"8.01":6361,"9.01":6362},[6359],"Financial Instrument Agreement",[6291],[6295],[6295],"Synopsys, Inc. Issues Senior Notes and Terminates Bridge Facility Commitments","On March 17, 2025, Synopsys, Inc. issued a series of senior notes with a total aggregate principal amount of $9.0 billion to fund its acquisition of ANSYS, Inc. The proceeds will also cover related transaction fees, expenses, and repay Ansys' outstanding indebtedness. Concurrently, Synopsys terminated approximately $9.91 billion in commitments under a previously disclosed bridge facility. If the acquisition is not completed by January 31, 2026, Synopsys is required to redeem certain notes at a special mandatory redemption price.","2025-08-23 19:58:21",[],{"symbol":5,"accessionnumber":5736,"filingdate":2241,"sec_url":5738,"tags":6368,"headline":6371,"summary":6372,"sector":9,"industry":6111,"date_processed":6373,"impact_score":6163,"exhibits":6374,"isLocked":6115},{"1.01":6369,"9.01":6370},[6359],[6224],"Synopsys Announces Underwriting Agreement for Senior Notes Offering","On March 3, 2025, Synopsys, Inc. entered into an underwriting agreement for the public offering of its senior notes, totaling $9.0 billion in aggregate principal amount, to be used for the acquisition of ANSYS, Inc., transaction fees, and general corporate purposes. The offering is expected to close on March 17, 2025, subject to customary conditions.","2025-08-23 22:00:15",[],{"symbol":5,"accessionnumber":5741,"filingdate":2263,"sec_url":5743,"tags":6376,"headline":6382,"summary":6383,"sector":9,"industry":6111,"date_processed":6384,"impact_score":6113,"exhibits":6385,"isLocked":6115},{"8.01":6377,"9.01":6379},[6378],"Major Legal Settlement",[6380,6381],"Pro Forma Financial Information","Acquired Business Financial Statements","Synopsys, Inc. Provides Updated Pro Forma Financial Information for ANSYS Merger","Synopsys, Inc. has filed a Current Report on Form 8-K to provide updated pro forma financial information following the previously disclosed merger agreement with ANSYS, Inc. The report includes audited consolidated financial statements of ANSYS and unaudited pro forma financial statements of Synopsys. These documents are furnished for informational purposes and do not reflect actual results or future performance. The information is subject to uncertainties and does not purport to be indicative of Synopsys' financial condition or results of operations. This report supplements and supersedes previous pro forma financial information disclosed in connection with the merger.","2025-08-23 23:19:36",[],{"symbol":5,"accessionnumber":5751,"filingdate":2268,"sec_url":5753,"tags":6387,"headline":6390,"summary":6391,"sector":9,"industry":6111,"date_processed":6392,"impact_score":6163,"exhibits":6393,"isLocked":6115},{"2.02":6388,"9.01":6389},[6121],[6224],"Synopsys Reports First Quarter 2025 Earnings Exceeding Guidance","Synopsys, Inc. announced its first quarter fiscal year 2025 financial results, reporting quarterly revenue of $1.455 billion and non-GAAP earnings per diluted share of $3.03, which exceeded the company's guidance. The company also provided reaffirmation of its full-year 2025 financial targets, which include expectations for double-digit revenue growth.","2025-08-23 23:53:35",[],{"symbol":5,"accessionnumber":5761,"filingdate":2579,"sec_url":5763,"tags":6395,"headline":6398,"summary":6399,"sector":9,"industry":6111,"date_processed":6400,"impact_score":6163,"exhibits":6401,"isLocked":6115},{"2.02":6396,"9.01":6397},[6121,6145],[6224],"Synopsys Reports Record Financial Results and Provides 2025 Guidance","Synopsys, Inc. reported its financial results for the fourth quarter and fiscal year 2024, achieving record quarterly and annual revenues of $1.636 billion and $6.127 billion respectively, with significant increases in both GAAP and non-GAAP earnings per share. The company also provided financial guidance for the first quarter and full fiscal year 2025, anticipating double-digit revenue growth. Additionally, Synopsys announced the completion of the sale of its Software Integrity business and the pending acquisition of Ansys, which is expected to close in the first half of 2025.","2025-11-26 23:26:10",[6402],{"exhibit_number":6127,"htm_reference":6403,"full_url":6404},"d868165dex991.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312524270723/d868165dex991.htm",{"symbol":5,"accessionnumber":5766,"filingdate":2614,"sec_url":5768,"tags":6406,"headline":6409,"summary":6410,"sector":9,"industry":6111,"date_processed":6411,"impact_score":6278,"exhibits":6412,"isLocked":6115},{"5.03":6407},[6408],"Change in Fiscal Year","Synopsys, Inc. Announces Fiscal Year-End Change","On November 25, 2024, Synopsys, Inc.'s Board of Directors approved a change to the company's fiscal year-end from the Saturday nearest to October 31 to October 31. This change, which will take effect starting with fiscal year 2025, aims to improve the alignment of financial and business processes and streamline financial reporting. The fiscal year 2025 will have eight fewer days compared to fiscal year 2024, which was a 53-week year.","2025-11-27 23:23:00",[],{"symbol":5,"accessionnumber":5771,"filingdate":2824,"sec_url":5773,"tags":6414,"headline":6417,"summary":6418,"sector":9,"industry":6111,"date_processed":6419,"impact_score":6113,"exhibits":6420,"isLocked":6115},{"8.01":6415},[6378,6416],"Corporate Update","Synopsys Completes Sale of Software Integrity Business to Clearlake and Francisco Partners","On September 30, 2024, Synopsys, Inc. finalized the sale of its Software Integrity business to entities controlled by funds affiliated with Clearlake Capital Group, L.P. and Francisco Partners. This transaction represents a strategic divestment aimed at focusing on core business areas and is expected to have a material impact on the company's operations and financial results.","2025-08-24 00:34:49",[],{"symbol":5,"accessionnumber":5781,"filingdate":2971,"sec_url":5783,"tags":6422,"headline":6425,"summary":6426,"sector":9,"industry":6111,"date_processed":6427,"impact_score":6113,"exhibits":6428,"isLocked":6115},{"2.02":6423,"9.01":6424},[6121,6107],[6224],"Synopsys Reports Strong Q3 FY2024 Results with Record Revenue and Earnings","Synopsys, Inc. reported its third fiscal quarter results for 2024, announcing a record quarterly revenue of $1.526 billion, up 13% year-over-year. The company reported quarterly GAAP earnings per diluted share of $2.73 and non-GAAP earnings per diluted share of $3.43, which exceeded guidance. Synopsys expects record full-year revenue with growth of approximately 15% driven by continued business momentum.","2025-08-23 20:59:49",[],{"symbol":5,"accessionnumber":5786,"filingdate":3120,"sec_url":5788,"tags":6430,"headline":6433,"summary":6434,"sector":9,"industry":6111,"date_processed":6435,"impact_score":6278,"exhibits":6436,"isLocked":6115},{"7.01":6431,"9.01":6432},[6237],[6224],"Synopsys Announces Merger Notification to Chinese Regulatory Body","On July 12, 2024, Synopsys, Inc. announced through Regulation FD Disclosure that it has submitted a notification to the State Administration for Market Regulation of the People's Republic of China regarding its planned acquisition of Ansys, Inc. The transaction, which is expected to close in the first half of 2025, is subject to regulatory approvals and customary closing conditions.","2025-08-23 14:21:14",[],{"symbol":5,"accessionnumber":5796,"filingdate":3316,"sec_url":5798,"tags":6438,"headline":6441,"summary":6442,"sector":9,"industry":6111,"date_processed":6443,"impact_score":6113,"exhibits":6444,"isLocked":6115},{"2.02":6439,"9.01":6440},[6121,6107],[6224],"Synopsys Reports Strong Q2 Financial Results and Raises Full-Year Guidance","Synopsys, Inc. reported strong financial results for the second fiscal quarter ended April 30, 2024, with quarterly revenue of $1.455 billion, a 15% increase year over year, and non-GAAP earnings per diluted share of $3.00, exceeding guidance. The company also raised its full-year targets for revenue and non-GAAP EPS due to strong execution and continued business momentum.","2025-08-22 21:49:57",[6445],{"exhibit_number":6127,"htm_reference":6446,"full_url":6447},"d740550dex991.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312524145001/d740550dex991.htm",{"symbol":5,"accessionnumber":5801,"filingdate":3339,"sec_url":5803,"tags":6449,"headline":6452,"summary":6453,"sector":9,"industry":6111,"date_processed":6454,"impact_score":6113,"exhibits":6455,"isLocked":6115},{"8.01":6450,"9.01":6451},[6330],[6224],"Synopsys Receives Notice from Chinese Authorities Regarding Proposed Acquisition of Ansys","On May 14, 2024, Synopsys, Inc. received a notice from the State Administration for Market Regulation of the People's Republic of China regarding its proposed acquisition of Ansys, Inc. The notice acknowledges that the acquisition is below Chinese merger notification thresholds but states that Synopsys is still required to notify the transaction. Synopsys is currently coordinating with Ansys on next steps. The transaction is expected to close in the first half of 2025, subject to approval by Ansys shareholders, receipt of required regulatory approvals, and other customary closing conditions.","2025-08-22 21:00:09",[],{"symbol":5,"accessionnumber":5806,"filingdate":3386,"sec_url":5808,"tags":6457,"headline":6460,"summary":6461,"sector":9,"industry":6111,"date_processed":6462,"impact_score":6278,"exhibits":6463,"isLocked":6115},{"8.01":6458,"9.01":6459},[6416],[6224],"Synopsys Announces Sale of Software Integrity Business to Clearlake and Francisco Partners","On May 5, 2024, Synopsys, Inc. announced the sale of its Software Integrity business unit to funds affiliated with Clearlake Capital Group, L.P. and Francisco Partners for up to $2.1 billion. The transaction is expected to close in the second half of 2024, subject to customary closing conditions. This move will establish the Software Integrity Group as a newly independent application security testing software provider, allowing Synopsys to sharpen its focus on its core design automation and design IP businesses.","2025-08-22 17:52:55",[6464],{"exhibit_number":6127,"htm_reference":6465,"full_url":6466},"d823729dex991.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312524131535/d823729dex991.htm",{"symbol":5,"accessionnumber":5811,"filingdate":3472,"sec_url":5813,"tags":6468,"headline":6473,"summary":6474,"sector":9,"industry":6111,"date_processed":6475,"impact_score":6113,"exhibits":6476,"isLocked":6115},{"5.02":6469,"5.07":6471,"9.01":6472},[6470],"Key Executive Appointment",[6177],[6295],"Synopsys, Inc. Stockholders Approve Amended Employee Equity Plan and Elect New Board Members","At Synopsys, Inc.'s Annual Meeting on April 10, 2024, stockholders approved the Amended Employee Equity Plan, which increases the number of shares available for issuance, eliminates the term of the plan, and allows for incentive stock options to be granted without stockholder approval until the ten-year anniversary of the Board's approval. Stockholders also elected eleven directors to the Board, with all receiving significant support. The meeting also included votes on other proposals, such as the advisory vote on executive compensation and the ratification of the independent auditor.","2025-08-22 14:14:01",[6477],{"exhibit_number":6166,"htm_reference":6478,"full_url":6479},"d824566dex101.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312524094764/d824566dex101.htm",{"symbol":5,"accessionnumber":5816,"filingdate":3544,"sec_url":5818,"tags":6481,"headline":6485,"summary":6486,"sector":9,"industry":6111,"date_processed":6487,"impact_score":6163,"exhibits":6488,"isLocked":6115},{"5.03":6482,"9.01":6484},[6483],"Bylaw Amendment",[6224],"Synopsys, Inc. Announces Bylaw Amendments and Financial Exhibits","On March 25, 2024, Synopsys, Inc. updated its bylaws to change the process for appointing the lead independent director. The company also furnished its financial statements and exhibits as part of this 8-K filing.","2025-08-22 08:56:37",[6489],{"exhibit_number":6490,"htm_reference":6491,"full_url":6492},"EX-3.1","d811271dex31.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312524076463/d811271dex31.htm",{"symbol":5,"accessionnumber":5821,"filingdate":3560,"sec_url":5823,"tags":6494,"headline":6498,"summary":6499,"sector":9,"industry":6111,"date_processed":6500,"impact_score":6278,"exhibits":6501,"isLocked":6115},{"7.01":6495,"8.01":6496,"9.01":6497},[6237],[6416],[6224],"Synopsys Announces Investor Day and Sale of Software Integrity Business","On March 20, 2024, Synopsys, Inc. hosted an investor day where key executives presented, and the company announced the initiation of a sale process for its Software Integrity business. A replay of the webcast and presentation slides are available on Synopsys' Investor Relations website.","2025-08-22 08:32:15",[6502],{"exhibit_number":6127,"htm_reference":6503,"full_url":6504},"d785364dex991.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312524072735/d785364dex991.htm",{"symbol":5,"accessionnumber":5826,"filingdate":3566,"sec_url":5828,"tags":6506,"headline":6509,"summary":6510,"sector":9,"industry":6111,"date_processed":6511,"impact_score":6163,"exhibits":6512,"isLocked":6115},{"8.01":6507},[6416,6508],"Strategic Partnership Announced","Synopsys Appoints Ansys CEO to Board Ahead of Acquisition","On March 19, 2024, Synopsys, Inc. announced that Dr. Ajei Gopal, the current President and CEO of Ansys, Inc., will join Synopsys' board of directors upon the consummation of Synopsys' pending acquisition of Ansys. This appointment is part of the terms outlined in the Agreement and Plan of Merger, which was executed on January 15, 2024. The move is intended to facilitate the integration of the two companies post-closing. Additionally, Synopsys and Ansys have agreed to appoint two Ansys board members to Synopsys' board, with the second member to be determined in the future. The acquisition is subject to the completion of Synopsys' director nomination process and satisfaction of all applicable eligibility requirements.","2025-08-22 08:25:34",[],{"symbol":5,"accessionnumber":5836,"filingdate":3672,"sec_url":5838,"tags":6514,"headline":6517,"summary":6518,"sector":9,"industry":6111,"date_processed":6519,"impact_score":6113,"exhibits":6520,"isLocked":6115},{"2.02":6515,"9.01":6516},[6121,6107],[6224],"Synopsys Reports Strong First Quarter FY2024 Financial Results","Synopsys, Inc. reported record quarterly revenue of $1.649 billion, marking a 21% increase year over year for its first fiscal quarter of 2024. The company achieved GAAP earnings per diluted share of $2.89 and non-GAAP earnings per diluted share of $3.56, exceeding the high end of its guidance. Synopsys also provided financial targets for the second quarter and full fiscal year 2024, reaffirming its full-year targets for revenue and non-GAAP operating margin while raising its non-GAAP EPS guidance. The detailed financial performance and segment results were provided in the accompanying press release.","2025-08-22 04:23:18",[6521],{"exhibit_number":6127,"htm_reference":6522,"full_url":6523},"d759623dex991.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312524041524/d759623dex991.htm",{"symbol":5,"accessionnumber":5841,"filingdate":3694,"sec_url":5843,"tags":6525,"headline":6531,"summary":6532,"sector":9,"industry":6111,"date_processed":6533,"impact_score":6113,"exhibits":6534,"isLocked":6115},{"1.01":6526,"2.03":6528,"8.01":6529,"9.01":6530},[6359,6527],"M&A Agreement",[6290],[6416],[6295],"Synopsys Enters into New Credit Agreements for ANSYS Acquisition","Synopsys, Inc. entered into a Sixth Amendment to its Revolving Credit Agreement and a Term Loan Facility Credit Agreement to finance its acquisition of ANSYS, Inc. The Sixth Amendment modifies the interest accrual rates and financial covenant based on Synopsys' credit ratings. The Term Loan Agreement allows borrowing up to $4.3 billion for the acquisition and related expenses. Additionally, Synopsys terminated $4.3 billion of commitments under a bridge facility agreement.","2025-08-22 03:28:19",[6535,6539],{"exhibit_number":6536,"htm_reference":6537,"full_url":6538},"EX-2.1","d716417dex21.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312524036439/d716417dex21.htm",{"exhibit_number":6540,"htm_reference":6541,"full_url":6542},"EX-2.2","d716417dex22.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312524036439/d716417dex22.htm",{"symbol":5,"accessionnumber":5846,"filingdate":3807,"sec_url":5848,"tags":6544,"headline":6548,"summary":6549,"sector":9,"industry":6111,"date_processed":6550,"impact_score":6113,"exhibits":6551,"isLocked":6115},{"1.01":6545,"7.01":6546,"9.01":6547},[6159,6527],[6237],[6295],"Synopsys to Acquire Ansys in $35 Billion Deal","Synopsys, Inc. has entered into an Agreement and Plan of Merger to acquire Ansys, Inc. for an enterprise value of approximately $35 billion. The transaction, which is expected to close in the first half of 2025, will see Ansys shareholders receiving $197.00 in cash and 0.3450 shares of Synopsys common stock for each Ansys share. The deal is anticipated to enhance Synopsys' Silicon to Systems strategy, expand its total addressable market, and deliver cost and revenue synergies. Synopsys has secured $16 billion in committed debt financing to fund the cash consideration of the transaction.","2025-08-21 23:40:35",[6552,6555],{"exhibit_number":6536,"htm_reference":6553,"full_url":6554},"d720113dex21.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312524008120/d720113dex21.htm",{"exhibit_number":6127,"htm_reference":6556,"full_url":6557},"d720113dex991.htm","https://www.sec.gov/Archives/edgar/data/883241/000119312524008120/d720113dex991.htm",null,1789889851644]