[{"data":1,"prerenderedAt":6561},["ShallowReactive",2],{"company-overview-STX":3},{"company_profile":4,"ohlc":23,"spy":4115,"trading_signals":5386,"company_actions":5492,"filings_8k":5951,"report_history":6560,"insider_summary":6560,"filings_summary":6560,"financials_summary":6560,"institutional_summary":6560,"seo_links":6560},{"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":17,"phone":20,"record_date":21,"is_active":22},"STX","Seagate Technology Holdings Plc","NASDAQ","XNGS","Technology","Computer Hardware",30000,"https://www.seagate.com","Seagate Technology Holdings Plc is a leading provider of data storage solutions integral to the information technology industry. Its primary function is to design, manufacture, and supply a wide array of hard disk drives (HDDs) and storage systems, which are crucial for data management and storage in various sectors. Seagate's innovative storage solutions cater to the needs of consumers, small businesses, and large enterprises, supporting critical functions such as data centers, cloud computing, and client computing applications. Established in 1979, Seagate has consistently been at the forefront of data storage technology, introducing cutting-edge solutions that enhance storage efficiency and capacity. The company's products have widespread applications across multiple industries, including technology, healthcare, automotive, and finance, playing an indispensable role in facilitating the ever-growing demand for data storage and management. Through its advanced research and development initiatives, Seagate Technology Holdings Plc continues to influence the market landscape by driving innovations in storage technologies and solutions, thereby maintaining its significant market presence and leadership.","Common Stock","Dr. William David Mosley Ph.D.","121 Woodlands Avenue 5","Singapore",739009,"","65 6018 2562","2025-03-08 00:00:00","True",[24,30,36,42,48,54,60,66,72,78,84,90,96,102,108,114,119,125,130,136,142,148,154,160,166,172,178,184,190,195,200,206,212,218,224,230,236,242,248,254,259,264,270,276,282,288,294,300,306,312,317,323,328,334,340,346,352,358,364,370,375,381,387,393,399,405,411,416,422,428,433,439,445,451,456,462,468,474,480,486,492,498,504,509,515,521,526,532,538,544,550,556,562,567,573,579,585,591,597,603,609,615,621,627,633,639,645,651,657,663,669,675,681,687,693,699,705,711,717,723,729,735,741,747,753,759,765,771,777,782,787,793,799,805,810,816,822,828,834,840,846,851,857,863,869,875,881,887,893,898,904,910,915,920,926,932,938,944,950,956,962,968,973,979,985,991,997,1003,1009,1015,1021,1027,1033,1038,1044,1050,1056,1061,1067,1073,1079,1085,1091,1097,1102,1108,1113,1119,1124,1130,1136,1142,1147,1153,1158,1163,1168,1174,1180,1185,1191,1197,1203,1208,1214,1220,1226,1230,1235,1241,1247,1253,1259,1264,1269,1275,1281,1287,1293,1299,1305,1311,1316,1322,1328,1334,1340,1345,1351,1357,1362,1368,1374,1380,1386,1392,1397,1403,1409,1415,1421,1427,1433,1439,1445,1450,1456,1462,1468,1473,1479,1485,1491,1497,1503,1509,1515,1521,1527,1533,1539,1545,1551,1557,1563,1569,1574,1580,1585,1591,1597,1603,1609,1615,1621,1626,1632,1638,1643,1649,1655,1661,1666,1672,1678,1683,1689,1695,1701,1707,1712,1716,1722,1728,1733,1739,1745,1749,1755,1760,1766,1771,1776,1782,1788,1794,1799,1804,1810,1815,1821,1826,1832,1838,1844,1850,1855,1861,1867,1873,1879,1885,1891,1897,1903,1908,1914,1920,1926,1932,1938,1944,1949,1955,1961,1967,1973,1979,1984,1990,1996,2002,2008,2014,2020,2026,2032,2038,2044,2050,2056,2062,2068,2074,2080,2086,2092,2098,2104,2110,2116,2122,2128,2134,2140,2146,2151,2157,2163,2169,2175,2181,2187,2193,2199,2205,2211,2216,2221,2226,2231,2237,2243,2249,2254,2257,2261,2267,2273,2279,2285,2291,2297,2303,2308,2314,2320,2325,2331,2337,2343,2348,2354,2359,2365,2371,2375,2381,2387,2392,2398,2404,2409,2414,2419,2425,2431,2436,2442,2448,2454,2459,2465,2469,2473,2478,2483,2489,2494,2498,2503,2508,2514,2520,2525,2531,2537,2542,2546,2552,2558,2564,2570,2575,2581,2586,2591,2596,2600,2606,2612,2616,2621,2626,2632,2636,2642,2647,2650,2656,2661,2665,2671,2676,2682,2687,2693,2698,2703,2708,2714,2720,2724,2728,2733,2739,2745,2751,2757,2763,2769,2775,2781,2787,2793,2799,2805,2811,2815,2821,2826,2831,2836,2839,2845,2850,2855,2860,2866,2871,2876,2882,2887,2892,2897,2902,2906,2908,2913,2919,2924,2928,2933,2937,2939,2945,2950,2954,2959,2964,2969,2974,2979,2985,2989,2995,2999,3002,3008,3013,3018,3023,3028,3033,3039,3043,3047,3053,3058,3064,3069,3074,3080,3085,3089,3094,3098,3103,3108,3114,3118,3123,3127,3130,3135,3140,3143,3148,3152,3157,3162,3166,3170,3175,3180,3186,3190,3193,3197,3199,3205,3209,3214,3220,3224,3230,3235,3241,3247,3252,3256,3261,3266,3270,3275,3280,3285,3290,3295,3301,3307,3310,3315,3319,3324,3329,3332,3336,3341,3345,3351,3357,3363,3369,3374,3379,3385,3390,3394,3400,3405,3411,3416,3422,3428,3431,3436,3440,3445,3451,3455,3459,3464,3469,3474,3479,3484,3490,3496,3502,3507,3512,3516,3522,3527,3531,3536,3541,3544,3549,3553,3558,3562,3567,3572,3577,3581,3587,3592,3596,3601,3605,3610,3614,3618,3623,3628,3631,3637,3641,3646,3649,3653,3657,3659,3663,3668,3673,3675,3679,3683,3687,3693,3699,3705,3711,3717,3722,3728,3733,3738,3744,3748,3753,3758,3763,3767,3772,3777,3783,3788,3792,3797,3802,3807,3813,3819,3825,3831,3836,3842,3847,3853,3858,3864,3868,3872,3877,3883,3889,3894,3898,3904,3909,3915,3919,3924,3930,3936,3942,3948,3953,3959,3965,3970,3976,3981,3986,3991,3997,4002,4008,4014,4019,4025,4031,4036,4041,4047,4052,4058,4064,4069,4073,4078,4084,4089,4094,4100,4105,4111],{"symbol":5,"time":25,"open":26,"high":27,"low":28,"close":29},"2026-09-18",814.69,872,807.31,858.79,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-09-17",809.03,816.68,783.01,803.13,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",784.8,798.88,772.01,783.18,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",800.24,801.98,758.35,771.81,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",778.12,821.86,769,805.55,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",869.42,870.68,817.69,830.17,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",860.56,880.97,848.24,862.33,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",893.14,917.39,885.39,885.92,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",880.65,925.44,860.01,904.38,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",818.75,852.98,805.01,849.28,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",796,807.07,763.52,798.61,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",805.86,835.4,785.66,808.54,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",810.26,832.76,802.05,816.64,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",826.5,830.68,808.49,828.38,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",831.09,855.58,825.5,829.76,{"symbol":5,"time":115,"open":116,"high":116,"low":117,"close":118},"2026-08-27",875.75,812.94,847.2,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",825.6,851.69,821.67,846.37,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":123},"2026-08-25",814.5,826,800.12,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",818.6,822.74,774,794.65,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",862.64,869.99,834.5,850,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-08-20",833.68,869.71,827.6,850.24,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-19",911.4,915.16,829.11,832.56,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-08-18",929.5,961.27,898.68,903.68,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-08-17",990.33,1013.99,978.63,994.79,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-08-14",941.26,990.61,920,973.44,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-08-13",872.31,934.77,861.55,921.37,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",861.35,892,849.6,878.21,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-11",805,826.9,794.01,820.52,{"symbol":5,"time":191,"open":192,"high":187,"low":193,"close":194},"2026-08-10",802.95,786,800.99,{"symbol":5,"time":196,"open":197,"high":197,"low":198,"close":199},"2026-08-07",862.68,761.8,812.76,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-06",784.01,874.97,767.69,852.95,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-05",848.13,884.9,836.56,837.66,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-08-04",880.89,885,833.97,845.35,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-08-03",818.01,839.63,782.08,831.06,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-31",901.68,921.78,837.73,856.13,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-30",878.91,901.18,831,851.68,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-29",786.85,814.97,747.55,764.43,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-28",774.81,777.1,698.99,747.3,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-27",855.99,871,781.17,816.99,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":122},"2026-07-24",879.21,906,835.5,{"symbol":5,"time":260,"open":261,"high":262,"low":261,"close":263},"2026-07-23",905,936.49,913.36,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-22",861.71,921.38,855.19,908.1,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-21",864,899.95,844.87,891.83,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-20",810.02,831.64,797.01,802.45,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-17",720.94,808.65,700.39,787.66,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-16",785.11,798.96,739.47,745.49,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-15",889.02,893,788.97,828.3,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-14",901.14,906.3,868.93,878.31,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-13",869.6,877.73,840.01,860.66,{"symbol":5,"time":313,"open":314,"high":315,"low":314,"close":316},"2026-07-10",861.63,927.28,910.34,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-09",922.29,937.54,888.17,890.09,{"symbol":5,"time":324,"open":325,"high":326,"low":325,"close":327},"2026-07-08",811.27,862.41,860.02,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-07-07",821.29,837.75,786.01,827.64,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":339},"2026-07-06",863.62,886.89,848,868.26,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-07-02",900.75,923.06,795.66,820.16,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-07-01",896.74,936.65,886.2,915.19,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-30",967.96,998.49,939.47,965,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-29",915.99,987.57,880.01,968.53,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-26",994.59,996.48,880.49,899.9,{"symbol":5,"time":371,"open":372,"high":372,"low":373,"close":374},"2026-06-25",1111,1001.33,1025.36,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-24",1027.72,1035.86,953.06,993.25,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-23",984.26,1044.88,983,1038.59,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-22",1089,1127.99,1068.96,1094.04,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-18",1133.36,1145,1053.53,1070.23,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-17",1044.25,1094,1043.9,1066.07,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-16",1044.03,1097,1012.17,1031.34,{"symbol":5,"time":412,"open":413,"high":413,"low":414,"close":415},"2026-06-15",1032.52,990.78,1018.8,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-12",880.19,946.24,868.14,931.04,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-06-11",838.37,870.25,821.48,868.09,{"symbol":5,"time":429,"open":51,"high":430,"low":431,"close":432},"2026-06-10",855.51,806.41,815.99,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-09",909.99,911.29,801.89,846.01,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-08",882.72,894.92,854.21,876.77,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-05",889.18,910.66,843.63,847.47,{"symbol":5,"time":452,"open":453,"high":454,"low":215,"close":455},"2026-06-04",891.55,941.49,925.99,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-06-03",940.32,966.8,919,940.69,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-06-02",929.88,953.72,914.99,926.61,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-06-01",885.33,940.79,882.92,921.26,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-05-29",892.83,904.17,867.02,879.8,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-28",889.52,905.39,866.01,880.72,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-27",881.14,888.95,846.07,870.66,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-26",831.17,862.65,816.98,845.76,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-22",814.72,824,799.81,812.73,{"symbol":5,"time":505,"open":506,"high":507,"low":506,"close":508},"2026-05-21",753.47,811.51,810.46,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":514},"2026-05-20",757.16,764.97,741,751.07,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-05-19",719.51,745.98,695.14,733.35,{"symbol":5,"time":522,"open":523,"high":523,"low":524,"close":525},"2026-05-18",801,710.11,740.84,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-15",771.57,807.63,765.77,795.47,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-14",812.48,838.6,796.17,804.76,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-05-13",827.5,831.99,795.01,817.35,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-05-12",814.7,833.06,766.97,808.8,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":555},"2026-05-11",793.25,841.31,790.48,834.01,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-05-08",780,802.13,772,782.64,{"symbol":5,"time":563,"open":564,"high":564,"low":565,"close":566},"2026-05-07",771.29,742.01,766.44,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-06",768.8,787.35,752.8,786.42,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-05",755,792.01,752.59,771.01,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-05-04",742.16,749,729.18,738.54,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-05-01",667.01,728,663.3,726.93,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-04-30",655.18,680.63,639.05,673.64,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-29",667.98,697,632,643.3,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-28",566.04,592.84,553.2,579.03,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-27",599.31,602.91,577.36,595.86,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-24",592.7,599.98,578.42,586.25,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-23",574.24,607.89,573.01,587.62,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-04-22",580.01,586,563.3,579.88,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-04-21",543.01,567.7,536.03,559.9,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-20",550.77,553,531.61,539.75,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-04-17",544.45,553.57,537.52,547.75,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-16",511.76,532.06,506,531.81,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-15",520.83,526,503.11,519.6,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-14",520,534.23,501.45,533.44,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-04-13",500.08,514.75,495.65,513.28,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-04-10",504.67,509.55,494.6,503.13,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-04-09",504,508.71,493.2,500.77,{"symbol":5,"time":688,"open":689,"high":690,"low":691,"close":692},"2026-04-08",503.2,517.18,487.67,496.3,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-04-07",448.14,468.85,445,468.72,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-04-06",450.88,470.23,449.79,453.3,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-04-02",401,429.41,400,429.36,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-04-01",396.49,428.18,396.31,423.12,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-31",371.09,392.01,368,391.76,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-30",393.06,399.41,351.42,362.43,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-27",378.53,388.07,376.08,380.07,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-03-26",401.66,406.65,377.33,378.79,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-25",410.16,422.53,389.01,413.22,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-24",402.86,426.28,395,424.96,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-23",420,425.18,395.19,404.02,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-20",433.5,439.73,409.25,411.23,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-19",396.4,437.46,388.37,434.6,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-18",419.53,422.74,405.11,406.77,{"symbol":5,"time":778,"open":709,"high":779,"low":780,"close":781},"2026-03-17",421.31,397.5,421.09,{"symbol":5,"time":783,"open":780,"high":784,"low":785,"close":786},"2026-03-16",410.8,395.63,398.78,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-13",378.07,394.99,377.14,383.71,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-03-12",382.71,385,368.69,373.98,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-03-11",384,391.24,376.15,385.97,{"symbol":5,"time":806,"open":807,"high":808,"low":807,"close":809},"2026-03-10",377.93,398.29,384.29,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-03-09",342.42,374.66,342,374.33,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-03-06",356.31,370.34,351.15,352.8,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-03-05",370.98,378.15,352.56,367.34,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-03-04",367.5,390.5,364.68,375.01,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-03-03",361.26,365.98,350.1,357.62,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-03-02",393.59,407.7,374.53,379.52,{"symbol":5,"time":847,"open":709,"high":848,"low":849,"close":850},"2026-02-27",415.6,396.22,407.84,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-26",413.69,416.5,393.22,409.67,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-25",409.26,426.5,408.3,421.85,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-24",410.11,413.8,394.05,396.02,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-02-23",410.4,422.99,402.15,407.4,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2026-02-20",403.08,416.99,399.13,411.11,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-02-19",420.17,424.11,402.16,408.97,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-02-18",418.94,434.95,417.3,424.14,{"symbol":5,"time":894,"open":755,"high":895,"low":896,"close":897},"2026-02-17",429.23,411.6,415.94,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-02-13",416.06,431.66,402.51,425.99,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-02-12",425.82,459.84,425.81,431.17,{"symbol":5,"time":911,"open":912,"high":848,"low":913,"close":914},"2026-02-11",409.64,391,407.25,{"symbol":5,"time":916,"open":917,"high":917,"low":918,"close":919},"2026-02-10",421.77,395.14,396.23,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2026-02-09",424.04,438.55,415,425,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-02-06",426.26,431.93,406.86,429.32,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2026-02-05",413.56,418.4,394.24,405.45,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":943},"2026-02-04",442,453.45,402.04,418.63,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":949},"2026-02-03",451.51,459.41,424.51,444.45,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-02-02",402.5,436,399.53,432.95,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2026-01-30",449.64,452.92,397.33,407.69,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-29",450.27,457.84,434,446.57,{"symbol":5,"time":969,"open":757,"high":970,"low":971,"close":972},"2026-01-28",449.5,389,442.93,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2026-01-27",361.62,383.88,361,371.76,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2026-01-26",348.85,370.47,346,358.29,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":990},"2026-01-23",344.47,347.71,331.75,346.1,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2026-01-22",350,350.05,330,346.53,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-21",334.41,349.55,323.61,344.22,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-20",322.99,336.17,322.04,325.99,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-16",333.5,335.02,321.19,326.23,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2026-01-15",322.76,328.78,317,320.32,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2026-01-14",319.83,322.73,309.15,312.28,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2026-01-13",319.48,331,316.77,318.44,{"symbol":5,"time":1034,"open":1035,"high":1017,"low":1036,"close":1037},"2026-01-12",299.31,298.09,321.48,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2026-01-09",284.67,305.44,280.67,304.01,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2026-01-08",305.88,306.24,278.15,284.47,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2026-01-07",319.01,322,298.94,308.26,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1058,"close":1060},"2026-01-06",290.9,332,330.42,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2026-01-05",294.97,298,277.69,289.83,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2026-01-02",281.97,289.65,280.42,287.54,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-12-31",280,280.25,274.27,275.39,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-30",282.05,284.01,279.62,280.08,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-29",281.99,289.47,279.33,281.3,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-26",288.76,289.8,282.55,286.22,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1099,"close":1101},"2025-12-24",281.55,288.5,285.27,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-12-23",278.58,282.85,274.71,282.8,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1105},"2025-12-22",301.25,302,279,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-12-19",296.67,305.43,293.69,296.36,{"symbol":5,"time":1120,"open":1100,"high":1121,"low":1122,"close":1123},"2025-12-18",299.23,286.67,292,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-12-17",291.11,296.68,276.11,277.65,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-12-16",285.41,294.94,280.5,288.13,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-12-15",291.89,293.96,284.23,285.58,{"symbol":5,"time":1143,"open":1111,"high":1144,"low":1145,"close":1146},"2025-12-12",304,280.51,287.64,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-12-11",294.3,308.93,288.63,307.85,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1090,"close":1157},"2025-12-10",283.7,301.47,298.92,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1075,"close":1162},"2025-12-09",285.79,289.44,282.86,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1132},"2025-12-08",281,288.27,278.67,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-12-05",269.81,279.67,269.12,278.79,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-12-04",258.7,266.4,257.36,265.63,{"symbol":5,"time":1181,"open":1182,"high":1182,"low":1183,"close":1184},"2025-12-03",266.46,250.53,258.67,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-12-02",272.91,278.39,259.38,266.87,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-12-01",272.09,275.98,266,270.1,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-11-28",275,277.58,269.51,276.69,{"symbol":5,"time":1204,"open":1205,"high":1199,"low":1206,"close":1207},"2025-11-26",264.66,262.72,272.28,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-25",251.18,263.57,247,261.89,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-11-24",242.92,256.7,242.91,253.38,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-21",237.4,240.5,228.61,237.49,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1222,"close":1223},"2025-11-20",273.18,275.7,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1232,"close":1234},"2025-11-19",253.99,263.82,259.14,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-11-18",257.39,261.36,249.53,253.86,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1245,"close":1246},"2025-11-17",257.5,269.8,254.48,261.38,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2025-11-14",254.15,267.81,251.09,258.21,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-11-13",273.62,277.5,258.85,262.56,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1112,"close":1263},"2025-11-12",288,297.88,283.26,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1261},"2025-11-11",289.27,296.15,283.52,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-11-10",290.71,296,287.11,293.99,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-11-07",273.96,279.81,263.46,279.35,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-11-06",277.27,284.42,273.52,278.47,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2025-11-05",258.29,283.94,257.31,275.77,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2025-11-04",255.06,260.32,249.48,250.38,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-11-03",258.75,269.56,253.65,265.55,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-10-31",276.83,280.35,243.34,255.88,{"symbol":5,"time":1312,"open":1252,"high":1313,"low":1314,"close":1315},"2025-10-30",274.48,258,268.34,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-10-29",240.52,268.91,240.06,265.62,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-10-28",229.18,230,217.67,223,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-10-27",241.33,242,227.63,230.32,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-10-24",234.08,240.85,230.53,234.12,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1342,"close":1344},"2025-10-23",218.25,226.91,226.41,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-22",213.67,219.32,209,215.05,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-10-21",212.63,216.53,210.68,214.57,{"symbol":5,"time":1358,"open":1325,"high":1359,"low":1360,"close":1361},"2025-10-20",233.28,209.37,214.4,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-17",222.43,230.45,220.94,225.4,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-16",224.15,233,221.86,226.03,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-10-15",215.66,220.59,212.35,219.38,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-10-14",215.38,217.4,210.57,211.63,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-10-13",225.56,225.65,216.51,219.51,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1353,"close":1396},"2025-10-10",220.4,224.26,214.38,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-10-09",223.51,225.07,218.63,221.7,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-10-08",224.87,229.05,222.72,224.35,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1413,"close":1414},"2025-10-07",244.65,244.74,223.01,225.01,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1419,"close":1420},"2025-10-06",260.11,261.24,242.45,242.83,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2025-10-03",254.97,261.29,251.65,252.79,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-10-02",263.3,264.83,251.9,254.74,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-10-01",234.34,258.4,232.58,256.84,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-09-30",226.88,236.51,226.26,236.06,{"symbol":5,"time":1446,"open":1447,"high":1339,"low":1448,"close":1449},"2025-09-29",226.75,224.81,229.14,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-09-26",220.33,220.82,213.06,217.51,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-09-25",219.95,222.53,216.01,219.85,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-09-24",227.72,231.41,222.93,223.7,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1399,"close":1472},"2025-09-23",229.37,231.96,228.13,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-09-22",222.9,230.82,221.97,229.33,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-09-19",218.43,221.66,216,221.23,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-09-18",216.72,219.53,215.1,216.64,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-09-17",210.4,214.21,206.26,213.36,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-09-16",211.3,215.2,207.66,211.13,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-09-15",200,214.2,199.65,211.12,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1513,"close":1514},"2025-09-12",196.7,198.37,193.32,195.99,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1519,"close":1520},"2025-09-11",193.3,199.24,192.99,196.81,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1525,"close":1526},"2025-09-10",193.01,193.8,189.9,193.04,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-09-09",189.02,192.02,188,191.59,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1538},"2025-09-08",189.99,191.52,187.18,189.24,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-09-05",186,189.23,183.02,188.16,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1550},"2025-09-04",177.41,184.11,175.82,183.98,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1555,"close":1556},"2025-09-03",171.1,176.49,170.01,176.32,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-09-02",164.41,170.75,163.86,170.5,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1568},"2025-08-29",172.06,173.42,166.66,167.4,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1571,"close":1573},"2025-08-28",167.11,173.21,172.38,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-08-27",165.9,168.2,165.54,167.24,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1582,"close":1584},"2025-08-26",163.72,166.91,165.24,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1589,"close":1590},"2025-08-25",159,165.28,158.68,164,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1595,"close":1596},"2025-08-22",155.12,160.57,154.22,159.21,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1601,"close":1602},"2025-08-21",158.24,159.36,153.03,154.6,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1608},"2025-08-20",157.18,158.67,152.5,158.4,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1614},"2025-08-19",158.09,158.98,155.31,157.93,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1620},"2025-08-18",154.95,158.82,154.07,158.7,{"symbol":5,"time":1622,"open":1623,"high":1623,"low":1624,"close":1625},"2025-08-15",155.75,152.05,154.43,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1630,"close":1631},"2025-08-14",155.26,156.84,154.2,155.73,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2025-08-13",156.35,157.5,154.86,156.92,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1640,"close":1642},"2025-08-12",152.23,158,155.59,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-08-11",151.61,156.1,151.23,151.69,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-08-08",149.5,151.08,148.56,150.45,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-08-07",144.98,148.55,144.75,148.1,{"symbol":5,"time":1662,"open":1663,"high":1663,"low":1664,"close":1665},"2025-08-06",153,146.85,147.27,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":1670,"close":1671},"2025-08-05",156.8,157.4,147.21,151.74,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1676,"close":1677},"2025-08-04",156.79,157.62,152.4,154.81,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1677},"2025-08-01",153.36,156.61,150.92,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1688},"2025-07-31",148.3,157.45,146.9,157.01,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1693,"close":1694},"2025-07-30",141,148.54,138.3,147.42,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1699,"close":1700},"2025-07-29",151.75,155.52,150,152.68,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-07-28",151.48,152.04,149.74,150.46,{"symbol":5,"time":1708,"open":1676,"high":1709,"low":1710,"close":1711},"2025-07-25",153.33,148.44,150.89,{"symbol":5,"time":1713,"open":1640,"high":1714,"low":1652,"close":1715},"2025-07-24",153.88,152.73,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-07-23",147.15,152.83,147,152.76,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-07-22",149,149.28,144.76,146.59,{"symbol":5,"time":1729,"open":1730,"high":1682,"low":1731,"close":1732},"2025-07-21",149.46,148.03,149.63,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-07-18",147.61,149.91,146.22,149.07,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-07-17",147.12,149.65,146.35,146.72,{"symbol":5,"time":1746,"open":1747,"high":1724,"low":1748,"close":1741},"2025-07-16",148.98,145.51,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1753,"close":1754},"2025-07-15",150.31,150.96,147.8,149.05,{"symbol":5,"time":1756,"open":1658,"high":1757,"low":1758,"close":1759},"2025-07-14",149.96,145.62,149.08,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-07-11",144,147.91,143.5,147.18,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1768},"2025-07-10",144.5,146.24,142.45,{"symbol":5,"time":1772,"open":1773,"high":1773,"low":1774,"close":1775},"2025-07-09",145.92,141.71,142.01,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1781},"2025-07-08",149.06,149.71,143.43,144.47,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-07-07",149.47,151.8,147.74,148.39,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-07-03",152,152.16,149.24,149.44,{"symbol":5,"time":1795,"open":1796,"high":1624,"low":1797,"close":1798},"2025-07-02",145.04,144.79,151.94,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":1796},"2025-07-01",143.64,145.73,142.63,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-06-30",142,144.48,141.58,144.33,{"symbol":5,"time":1811,"open":1808,"high":1812,"low":1813,"close":1814},"2025-06-27",142.47,140.29,141.44,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2025-06-26",138.54,140.8,138,140.69,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1817},"2025-06-25",137.67,138.69,136.28,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-06-24",134,137.54,133.85,136.31,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-06-23",132.33,133.89,130.92,133.08,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-06-20",132.17,132.61,130.32,130.96,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-06-18",130.87,133.76,130.36,131.3,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1846},"2025-06-17",130.45,133.5,130,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-06-16",128.7,131.49,127.61,131.04,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1865,"close":1866},"2025-06-13",125.17,128.31,124.63,127.27,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-06-12",126.16,127.35,125.79,126.07,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-06-11",129.05,129.08,125.71,126.49,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2025-06-10",129.97,130.69,126.35,127.99,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-06-09",129.54,132.23,128.88,130.17,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-06-06",128.9,129.96,126.76,126.97,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-06-05",127.91,129.95,127.36,127.7,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1905,"close":1907},"2025-06-04",123.73,127.69,127.64,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1913},"2025-06-03",119.1,124.04,118.75,123.23,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1918,"close":1919},"2025-06-02",117.01,119.76,116.78,119.15,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1925},"2025-05-30",117.17,119.13,116.67,117.94,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2025-05-29",117.56,118.2,116.28,118.14,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-05-28",117.24,118.63,116.82,117.34,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-05-27",113.87,117.36,113.2,117.05,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1946,"close":1948},"2025-05-23",108.28,113.17,112.74,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2025-05-22",106.08,111.47,105.35,108.86,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1959,"close":1960},"2025-05-21",106.5,107.82,103.73,104.43,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1965,"close":1966},"2025-05-20",109.47,109.48,106.28,106.97,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1971,"close":1972},"2025-05-19",105.91,109.67,105.66,109.04,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1977,"close":1978},"2025-05-16",107.52,108.98,107,107.79,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1969,"close":1983},"2025-05-15",106.96,108,107.43,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1988,"close":1989},"2025-05-14",105.15,105.86,104.48,105.19,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1994,"close":1995},"2025-05-13",101.9,105.98,101.55,105.47,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2025-05-12",101.13,103.04,100,101.95,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-05-09",97.11,97.73,95.63,95.71,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":2013},"2025-05-08",96.31,97.23,94.97,96.3,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":2019},"2025-05-07",93.99,95.67,93.33,95.45,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-05-06",92.46,94.41,91.92,93.9,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-05-05",92.33,94.33,91.98,93.58,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-05-02",91.55,93.29,91.29,93.07,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-05-01",92,93.17,89.89,90.01,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-04-30",87.14,91.51,85.47,91.03,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-04-29",81.58,82.68,81.22,81.6,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-04-28",82.21,82.89,80.56,82.16,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-04-25",83.33,83.81,82,82.7,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-04-24",79.16,83.27,79.14,83.04,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-23",79.15,81.18,77.56,78.09,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-22",74.7,75.91,74.6,75.36,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-04-21",74.45,74.65,72.62,73.93,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-04-17",73.49,76.44,72.89,75.78,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-04-16",71.49,73.11,71.3,72.82,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-04-15",72.09,73.5,71.85,72,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-04-14",74.93,75.23,71.6,72.67,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-04-11",69.23,71.21,67.63,70.15,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-04-10",71.71,72.48,68.65,69.74,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-04-09",65.74,76.02,63.19,74.29,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-04-08",70.99,72.43,65.41,66.54,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-04-07",65,72.56,64.18,68.66,{"symbol":5,"time":2147,"open":2145,"high":2148,"low":2149,"close":2150},"2025-04-04",68.68,63.95,66.73,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-04-03",80.18,81.16,71.28,71.53,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-04-02",83.74,86.34,83.52,85.52,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-04-01",84.6,85.33,83.31,84.54,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-03-31",84.49,85.31,82.88,84.95,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-03-28",86.99,87.36,84.33,84.92,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-03-27",87.21,89.25,86.3,87.5,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-03-26",87.6,88.19,85.94,87.63,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-03-25",88.32,88.44,85.73,87.96,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-03-24",89.41,90.07,88.48,88.79,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-03-21",87.95,88.69,86.6,88.27,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2213,"close":2215},"2025-03-20",88.29,89.78,88.38,{"symbol":5,"time":2217,"open":2196,"high":2218,"low":2219,"close":2220},"2025-03-19",89.64,88.18,88.93,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2196,"close":2225},"2025-03-18",90.48,90.57,88.64,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":2228,"close":2230},"2025-03-17",87.64,91.05,90.51,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2235,"close":2236},"2025-03-14",86.95,88.63,86.93,87.9,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":2241,"close":2242},"2025-03-13",86.79,87.44,85,85.62,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2247,"close":2248},"2025-03-12",88,89.47,86.27,86.73,{"symbol":5,"time":2250,"open":2251,"high":2198,"low":2252,"close":2253},"2025-03-11",86.41,85.4,86.97,{"symbol":5,"time":2255,"open":2183,"high":2207,"low":2256,"close":2251},"2025-03-10",84.36,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2185,"close":2245},"2025-03-07",86.86,89.77,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2265,"close":2266},"2025-03-06",90.55,90.67,86.39,86.64,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":2272},"2025-03-05",93.68,93.77,90.19,92.43,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":2277,"close":2278},"2025-03-04",98.95,99.62,94.01,94.08,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2283,"close":2284},"2025-03-03",102.95,103.87,99.78,100.06,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2289,"close":2290},"2025-02-28",100.25,102.29,99.68,101.91,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":2296},"2025-02-27",102.57,103.84,100.59,100.67,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2302},"2025-02-26",100.32,101.35,99.7,100.27,{"symbol":5,"time":2304,"open":2000,"high":2305,"low":2306,"close":2307},"2025-02-25",101.69,99.29,99.72,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2313},"2025-02-24",100.97,101.99,99.24,100.08,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2025-02-21",102.67,103.42,100.5,100.85,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":1994,"close":2324},"2025-02-20",103.07,103.37,102.64,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2330},"2025-02-19",102.93,103.46,102.47,103,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":2336},"2025-02-18",102.56,103.29,100.94,103.1,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2341,"close":2342},"2025-02-14",102.15,102.4,100.62,101.47,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2345,"close":2347},"2025-02-13",99.39,102.74,101.48,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":2352,"close":2353},"2025-02-12",96.72,100.66,96.1,99.21,{"symbol":5,"time":2355,"open":2011,"high":2356,"low":2357,"close":2358},"2025-02-11",99.36,97.19,97.83,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":2364},"2025-02-10",97.41,98.2,96.71,97.8,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2369,"close":2370},"2025-02-07",97.06,98.25,95.46,96.15,{"symbol":5,"time":2372,"open":2352,"high":2373,"low":2006,"close":2374},"2025-02-06",96.78,96.54,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2025-02-05",94.62,96.13,94.17,95.43,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2025-02-04",92.88,94.79,92.68,94.51,{"symbol":5,"time":2388,"open":2389,"high":2006,"low":2390,"close":2391},"2025-02-03",94.6,92.91,93.48,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2025-01-31",98.1,99.99,96.27,96.36,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2025-01-30",101.15,101.42,97.95,98.28,{"symbol":5,"time":2405,"open":2347,"high":2406,"low":2407,"close":2408},"2025-01-29",102.03,99.09,99.38,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":2302},"2025-01-28",104.02,104.03,98.82,{"symbol":5,"time":2415,"open":2416,"high":1977,"low":2417,"close":2418},"2025-01-27",105.1,102.32,103.48,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2025-01-24",108.74,110.24,107.6,108.19,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2025-01-23",107.41,108.53,105.92,108.42,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":1987,"close":2435},"2025-01-22",108.63,111.91,108.18,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2025-01-21",99.85,102.54,99.22,101.25,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":2447},"2025-01-17",96.6,97.93,95.6,97.67,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2025-01-16",94.38,95.82,93.7,95.07,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2456,"close":2458},"2025-01-15",92.13,94.98,94.34,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":2464},"2025-01-14",89.36,91.75,89.1,91.23,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2253,"close":2220},"2025-01-13",87.55,89.7,{"symbol":5,"time":2470,"open":2240,"high":2471,"low":2266,"close":2472},"2025-01-10",88.99,88.87,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2208},"2025-01-08",89.27,89.43,87.89,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2475,"close":2482},"2025-01-07",89.83,90.89,89.6,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2487,"close":2488},"2025-01-06",90.32,91.59,88.75,89.11,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":2239,"close":2493},"2025-01-03",86.92,89.18,89.15,{"symbol":5,"time":2495,"open":2183,"high":2496,"low":2497,"close":2265},"2025-01-02",87.54,85.79,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2197,"close":2502},"2024-12-31",86.59,87.22,86.31,{"symbol":5,"time":2504,"open":2505,"high":2259,"low":2506,"close":2507},"2024-12-30",86.68,85.25,86.53,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-12-27",87.94,88.83,87,87.39,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2518,"close":2519},"2024-12-26",88.73,89.17,88.15,88.4,{"symbol":5,"time":2521,"open":2195,"high":2522,"low":2523,"close":2524},"2024-12-24",89.13,88.03,88.49,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2529,"close":2530},"2024-12-23",87.46,88.62,87.3,88.53,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2536},"2024-12-20",88.09,89.01,86.87,87.31,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2496},"2024-12-19",91.6,92.11,87.41,{"symbol":5,"time":2543,"open":2389,"high":2544,"low":2545,"close":2539},"2024-12-18",95.31,91.52,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2550,"close":2551},"2024-12-17",94.8,96.46,94.09,94.49,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":2557},"2024-12-16",95.32,97.15,95.04,95.58,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-12-13",97.58,98.31,95.52,95.75,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-12-12",98.46,100.18,97.12,97.64,{"symbol":5,"time":2571,"open":2402,"high":2572,"low":2573,"close":2574},"2024-12-11",99.13,96.57,98.39,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2579,"close":2580},"2024-12-10",98.85,98.94,96.77,97.59,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":2394,"close":2585},"2024-12-09",98.43,99.9,98.97,{"symbol":5,"time":2587,"open":2588,"high":2407,"low":2589,"close":2590},"2024-12-06",98.18,97.61,98.51,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2588},"2024-12-05",98.03,99.4,97.87,{"symbol":5,"time":2597,"open":2395,"high":2598,"low":2012,"close":2599},"2024-12-04",100.22,97.63,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2605},"2024-12-03",102.05,102.72,97.91,98.8,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2610,"close":2611},"2024-12-02",101.82,105.12,101.44,103.16,{"symbol":5,"time":2613,"open":2000,"high":2417,"low":2614,"close":2615},"2024-11-29",99.97,101.33,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2000},"2024-11-27",101.32,101.41,98.63,{"symbol":5,"time":2622,"open":2623,"high":2624,"low":2441,"close":2625},"2024-11-26",101.92,103.17,101.66,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2630,"close":2631},"2024-11-25",101,103.39,100.81,101.36,{"symbol":5,"time":2633,"open":2634,"high":2351,"low":2635,"close":2276},"2024-11-22",100.4,99.17,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2640,"close":2641},"2024-11-21",98.75,100.21,98.07,99.92,{"symbol":5,"time":2643,"open":2644,"high":2583,"low":2645,"close":2646},"2024-11-20",98,96.58,98.02,{"symbol":5,"time":2648,"open":2649,"high":2358,"low":2352,"close":2364},"2024-11-19",96.99,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2654,"close":2655},"2024-11-18",97.39,97.55,96.34,97.02,{"symbol":5,"time":2657,"open":2658,"high":2653,"low":2659,"close":2660},"2024-11-15",96.92,96.41,96.79,{"symbol":5,"time":2662,"open":2005,"high":2663,"low":2649,"close":2664},"2024-11-14",98.76,97.46,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2669,"close":2670},"2024-11-13",99.87,100.65,98.21,98.27,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2638,"close":2675},"2024-11-12",100.92,102.24,99.8,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":2681},"2024-11-11",104.69,104.82,101.61,101.84,{"symbol":5,"time":2683,"open":1995,"high":2684,"low":2685,"close":2686},"2024-11-08",106.24,104.19,104.78,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2691,"close":2692},"2024-11-07",103.78,105.28,102.98,105.11,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2691},"2024-11-06",103.97,104.8,102.58,{"symbol":5,"time":2699,"open":2639,"high":2700,"low":2701,"close":2702},"2024-11-05",101.87,100.03,101.65,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2705,"close":2707},"2024-11-04",98.83,101.27,99.89,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":2712,"close":2713},"2024-11-01",99.59,100.98,98.66,99.11,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-10-31",99.42,101.21,98.91,100.37,{"symbol":5,"time":2721,"open":2310,"high":2722,"low":2578,"close":2723},"2024-10-30",101.3,99.79,{"symbol":5,"time":2725,"open":2631,"high":2726,"low":2727,"close":2615},"2024-10-29",101.71,100.19,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2618},"2024-10-28",103.77,103.89,101.03,{"symbol":5,"time":2734,"open":2735,"high":2736,"low":2737,"close":2738},"2024-10-25",104.22,105.65,102.92,103.01,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":2744},"2024-10-24",104.53,105.08,102.35,103.98,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":2750},"2024-10-23",105.74,107.8,102.46,103.52,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2755,"close":2756},"2024-10-22",111.9,112.75,110.33,112.64,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2762},"2024-10-21",111.61,112.58,109.32,112.41,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":2767,"close":2768},"2024-10-18",112.65,114.67,111.7,112.12,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-10-17",112.38,113.31,111.99,112.45,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-10-16",111.23,112.87,110.62,111.73,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-10-15",112.04,115.32,111.37,111.79,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2024-10-14",110,111.42,108.84,111.06,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2024-10-11",107.98,109.89,107.94,109.81,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-10-10",107.75,108.73,106.51,108.12,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2809,"close":2810},"2024-10-09",109.1,109.39,105.55,109.29,{"symbol":5,"time":2812,"open":1966,"high":2813,"low":1957,"close":2814},"2024-10-08",108.95,108.65,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-10-07",106.09,106.62,104.52,106.13,{"symbol":5,"time":2822,"open":2823,"high":2823,"low":2824,"close":2825},"2024-10-04",109.88,106.36,107.24,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":1958,"close":2830},"2024-10-03",108.04,109.42,108.8,{"symbol":5,"time":2832,"open":2833,"high":2789,"low":2834,"close":2835},"2024-10-02",108.06,107.2,108.56,{"symbol":5,"time":2837,"open":2838,"high":2838,"low":1957,"close":1958},"2024-10-01",109.27,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2843,"close":2844},"2024-09-30",108.75,109.61,107.81,109.53,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2849,"close":2421},"2024-09-27",110.68,110.72,108.15,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":1958,"close":2854},"2024-09-26",110.01,110.93,110.76,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":2858},"2024-09-25",106.25,107.76,106.06,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2864,"close":2865},"2024-09-24",106.03,106.79,104.84,106.63,{"symbol":5,"time":2867,"open":2692,"high":2868,"low":2869,"close":2870},"2024-09-23",106.75,104.9,105.88,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":2873,"close":2875},"2024-09-20",103.83,105.8,104.74,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":2880,"close":2881},"2024-09-19",103.49,104.47,102.59,104.12,{"symbol":5,"time":2883,"open":2884,"high":2418,"low":2885,"close":2886},"2024-09-18",102.18,100.72,100.93,{"symbol":5,"time":2888,"open":2417,"high":2889,"low":2890,"close":2891},"2024-09-17",102.53,101.09,102.07,{"symbol":5,"time":2893,"open":2894,"high":2895,"low":2896,"close":2610},"2024-09-16",101.83,102.1,100.99,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2000,"close":2901},"2024-09-13",100.84,102.77,102.13,{"symbol":5,"time":2903,"open":2904,"high":2905,"low":2313,"close":2341},"2024-09-12",101.96,102.28,{"symbol":5,"time":2907,"open":2417,"high":2346,"low":2284,"close":2889},"2024-09-11",{"symbol":5,"time":2909,"open":2706,"high":2910,"low":2911,"close":2912},"2024-09-10",102.75,99.94,102.26,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-09-09",99.35,101.38,97.98,101.34,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2917},"2024-09-06",100.3,100.71,97.33,{"symbol":5,"time":2925,"open":2313,"high":2926,"low":2927,"close":2630},"2024-09-05",102.14,99.86,{"symbol":5,"time":2929,"open":2352,"high":2930,"low":2931,"close":2932},"2024-09-04",101.04,94.7,100.73,{"symbol":5,"time":2934,"open":2935,"high":2935,"low":2936,"close":2373},"2024-09-03",99.55,96.26,{"symbol":5,"time":2938,"open":2413,"high":2710,"low":2445,"close":2935},"2024-08-30",{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2943,"close":2944},"2024-08-29",99.06,100.34,97.16,97.54,{"symbol":5,"time":2946,"open":2000,"high":2947,"low":2948,"close":2949},"2024-08-28",100.02,97.44,99.25,{"symbol":5,"time":2951,"open":2952,"high":2691,"low":2953,"close":2922},"2024-08-27",102.96,100.53,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2281,"close":2958},"2024-08-26",103.75,105.23,104.76,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2418,"close":2963},"2024-08-23",104.34,104.67,104.41,{"symbol":5,"time":2965,"open":2679,"high":2966,"low":2967,"close":2968},"2024-08-22",105.21,102.91,103.23,{"symbol":5,"time":2970,"open":2971,"high":2869,"low":2972,"close":2973},"2024-08-21",104.2,103.43,104.44,{"symbol":5,"time":2975,"open":2873,"high":2976,"low":2977,"close":2978},"2024-08-20",105.02,102.83,103.55,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2984},"2024-08-19",101.56,103.99,100.75,103.96,{"symbol":5,"time":2986,"open":2987,"high":2293,"low":2356,"close":2988},"2024-08-16",100.2,101.73,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2993,"close":2994},"2024-08-15",98.86,100.16,98.22,99.61,{"symbol":5,"time":2996,"open":2413,"high":2997,"low":2998,"close":2367},"2024-08-14",98.99,96.69,{"symbol":5,"time":3000,"open":2357,"high":3001,"low":2363,"close":2362},"2024-08-13",98.23,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3006,"close":3007},"2024-08-12",96.01,97.09,95.1,95.83,{"symbol":5,"time":3009,"open":3010,"high":2649,"low":3011,"close":3012},"2024-08-09",95.21,94.28,96.28,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":2019},"2024-08-08",92.3,95.62,91.2,{"symbol":5,"time":3019,"open":3020,"high":2554,"low":3021,"close":3022},"2024-08-07",94.67,92.04,92.1,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":2269},"2024-08-06",93.39,95.88,93.11,{"symbol":5,"time":3029,"open":3030,"high":2025,"low":3031,"close":3032},"2024-08-05",90.59,90,92.54,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":3037,"close":3038},"2024-08-02",95.5,96.16,93.45,94.57,{"symbol":5,"time":3040,"open":2406,"high":2685,"low":3041,"close":3042},"2024-08-01",98.11,99.01,{"symbol":5,"time":3044,"open":2743,"high":3045,"low":2639,"close":3046},"2024-07-31",102.78,102.17,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":3051,"close":3052},"2024-07-30",103.5,103.7,98.64,99.1,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":2631,"close":3057},"2024-07-29",104.08,104.3,103.38,{"symbol":5,"time":3059,"open":3060,"high":3061,"low":3062,"close":3063},"2024-07-26",105.01,105.75,102.88,103.68,{"symbol":5,"time":3065,"open":3066,"high":3067,"low":3068,"close":2984},"2024-07-25",108.81,109.07,103.64,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":3073,"close":2844},"2024-07-24",109,113.57,107.16,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":3078,"close":3079},"2024-07-23",105.17,106.59,104.5,105.3,{"symbol":5,"time":3081,"open":3082,"high":2857,"low":3083,"close":3084},"2024-07-22",104.14,103.4,106.18,{"symbol":5,"time":3086,"open":2984,"high":3087,"low":2329,"close":3088},"2024-07-19",104.27,102.63,{"symbol":5,"time":3090,"open":3091,"high":3091,"low":3092,"close":3093},"2024-07-18",105.77,102.48,103.47,{"symbol":5,"time":3095,"open":3096,"high":3096,"low":2819,"close":3097},"2024-07-17",106.91,104.91,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":2424,"close":3102},"2024-07-16",109.3,109.63,108.71,{"symbol":5,"time":3104,"open":3105,"high":2813,"low":3106,"close":3107},"2024-07-15",107.35,106.17,108.94,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":3112,"close":3113},"2024-07-12",106.43,108.97,105.81,107.1,{"symbol":5,"time":3115,"open":1977,"high":1977,"low":3116,"close":3117},"2024-07-11",105,106.11,{"symbol":5,"time":3119,"open":3116,"high":3120,"low":3121,"close":3122},"2024-07-10",106.98,104.61,106.73,{"symbol":5,"time":3124,"open":3083,"high":3125,"low":2691,"close":3126},"2024-07-09",104.98,104.35,{"symbol":5,"time":3128,"open":2977,"high":3129,"low":2439,"close":2972},"2024-07-08",104.51,{"symbol":5,"time":3131,"open":2342,"high":3132,"low":3133,"close":3134},"2024-07-05",102.33,101.07,102.04,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":2717,"close":3139},"2024-07-03",103.13,103.34,101.37,{"symbol":5,"time":3141,"open":2912,"high":2982,"low":3142,"close":3137},"2024-07-02",102.01,{"symbol":5,"time":3144,"open":2330,"high":3145,"low":3146,"close":3147},"2024-07-01",103.36,101.79,102.44,{"symbol":5,"time":3149,"open":2879,"high":1995,"low":3150,"close":3151},"2024-06-28",103.12,103.27,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":3146,"close":3156},"2024-06-27",102.7,104.33,104.1,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":2910},"2024-06-26",103.62,104,101.81,{"symbol":5,"time":3163,"open":2956,"high":2685,"low":3164,"close":3165},"2024-06-25",102,103.74,{"symbol":5,"time":3167,"open":3168,"high":2956,"low":3134,"close":3169},"2024-06-24",102.8,103.33,{"symbol":5,"time":3171,"open":3172,"high":2956,"low":3173,"close":3174},"2024-06-21",102.61,101.01,103.08,{"symbol":5,"time":3176,"open":2692,"high":3177,"low":3178,"close":3179},"2024-06-20",105.53,102.34,102.62,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":3185},"2024-06-18",106.16,107.91,105.52,105.99,{"symbol":5,"time":3187,"open":3188,"high":3189,"low":3165,"close":1993},"2024-06-17",104.42,106.77,{"symbol":5,"time":3191,"open":3138,"high":3055,"low":2738,"close":3192},"2024-06-14",103.86,{"symbol":5,"time":3194,"open":3195,"high":3116,"low":3196,"close":2958},"2024-06-13",102.85,102.71,{"symbol":5,"time":3198,"open":2336,"high":2690,"low":2891,"close":3195},"2024-06-12",{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2024-06-11",99,101.77,98.54,101.64,{"symbol":5,"time":3206,"open":2369,"high":2935,"low":3207,"close":3208},"2024-06-10",95.01,99.52,{"symbol":5,"time":3210,"open":2563,"high":3211,"low":3212,"close":3213},"2024-06-07",97.14,95.08,96.11,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":3219},"2024-06-06",96.23,96.59,94.74,96,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3222,"close":2444},"2024-06-05",93,97.68,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3228,"close":3229},"2024-06-04",90.91,92.4,90.26,91.85,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":2263,"close":3234},"2024-06-03",93.63,93.93,91.33,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":3239,"close":3240},"2024-05-31",93.85,94.77,90.44,93.24,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2024-05-30",94.56,95.8,92.34,93.71,{"symbol":5,"time":3248,"open":3249,"high":2397,"low":3250,"close":3251},"2024-05-29",95.3,93.37,94.26,{"symbol":5,"time":3253,"open":3254,"high":2658,"low":3243,"close":3255},"2024-05-28",95,96.84,{"symbol":5,"time":3257,"open":3258,"high":3020,"low":3259,"close":3260},"2024-05-24",93.98,92.99,94.19,{"symbol":5,"time":3262,"open":3219,"high":3263,"low":3264,"close":3265},"2024-05-23",96.76,93.01,93.46,{"symbol":5,"time":3267,"open":3268,"high":2453,"low":3269,"close":3020},"2024-05-22",94.04,93.64,{"symbol":5,"time":3271,"open":3272,"high":2457,"low":3273,"close":3274},"2024-05-21",93.72,93.05,93.6,{"symbol":5,"time":3276,"open":3277,"high":3211,"low":3278,"close":3279},"2024-05-20",95.22,95.17,96.81,{"symbol":5,"time":3281,"open":3282,"high":3282,"low":3283,"close":3284},"2024-05-17",98.5,94.78,95.27,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":2646,"close":3289},"2024-05-16",98.9,99.2,98.24,{"symbol":5,"time":3291,"open":3292,"high":3293,"low":2660,"close":3294},"2024-05-15",97.24,98.92,98.72,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":3299,"close":3300},"2024-05-14",94.54,96.61,93.65,96.22,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":3305,"close":3306},"2024-05-13",94.55,94.58,92.45,93.15,{"symbol":5,"time":3308,"open":3227,"high":3309,"low":3015,"close":2277},"2024-05-10",94.05,{"symbol":5,"time":3311,"open":3312,"high":3313,"low":2214,"close":3314},"2024-05-09",90.17,91.93,91.67,{"symbol":5,"time":3316,"open":3317,"high":2271,"low":3317,"close":3318},"2024-05-08",88.76,90.05,{"symbol":5,"time":3320,"open":3321,"high":3322,"low":2201,"close":3323},"2024-05-07",90.13,90.85,89.51,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":2245,"close":3328},"2024-05-06",88.07,90.97,89.85,{"symbol":5,"time":3330,"open":3331,"high":2236,"low":2505,"close":2186},"2024-05-03",87.79,{"symbol":5,"time":3333,"open":2266,"high":2248,"low":3334,"close":3335},"2024-05-02",84.47,86.29,{"symbol":5,"time":3337,"open":2253,"high":3338,"low":3339,"close":3340},"2024-05-01",87.78,84.34,85.81,{"symbol":5,"time":3342,"open":3343,"high":2266,"low":2252,"close":3344},"2024-04-30",85.44,85.91,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":3349,"close":3350},"2024-04-29",85.98,87.01,85.36,86.08,{"symbol":5,"time":3352,"open":3353,"high":3354,"low":3355,"close":3356},"2024-04-26",87.61,87.7,85.15,86.04,{"symbol":5,"time":3358,"open":3359,"high":3360,"low":3361,"close":3362},"2024-04-25",85.9,88.13,84.46,87.26,{"symbol":5,"time":3364,"open":3365,"high":3366,"low":3367,"close":3368},"2024-04-24",87.56,91,83.34,87.11,{"symbol":5,"time":3370,"open":3371,"high":3372,"low":3373,"close":2507},"2024-04-23",85.65,87.62,85.61,{"symbol":5,"time":3375,"open":3376,"high":3371,"low":3377,"close":3378},"2024-04-22",82.62,82.54,85.18,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":3383,"close":3384},"2024-04-19",83.77,84.29,82.31,82.46,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":2167,"close":3389},"2024-04-18",83.79,85.2,83.44,{"symbol":5,"time":3391,"open":2174,"high":2185,"low":3392,"close":3393},"2024-04-17",84.04,84.2,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3398,"close":3399},"2024-04-16",83.54,84.71,83.02,83.68,{"symbol":5,"time":3401,"open":2505,"high":3402,"low":3403,"close":3404},"2024-04-15",87.1,83.3,83.88,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3409,"close":3410},"2024-04-12",87.38,87.66,85.1,85.19,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":2513,"close":3415},"2024-04-11",88.12,88.85,88.78,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":3420,"close":3421},"2024-04-10",88.57,88.86,86.33,87.99,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3426,"close":3427},"2024-04-09",90.04,90.96,87.83,89.53,{"symbol":5,"time":3429,"open":3430,"high":3021,"low":2516,"close":2493},"2024-04-08",91.32,{"symbol":5,"time":3432,"open":3433,"high":3433,"low":3434,"close":3435},"2024-04-05",91.38,89.65,89.99,{"symbol":5,"time":3437,"open":2037,"high":3438,"low":3030,"close":3439},"2024-04-04",94.23,90.76,{"symbol":5,"time":3441,"open":3442,"high":3443,"low":3434,"close":3444},"2024-04-03",89.69,92.7,91.63,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":3449,"close":3450},"2024-04-02",89.88,90.98,89.21,90.23,{"symbol":5,"time":3452,"open":3306,"high":2458,"low":3453,"close":3454},"2024-04-01",91.71,91.78,{"symbol":5,"time":3456,"open":3243,"high":3457,"low":3458,"close":3273},"2024-03-28",94.64,91.73,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3463,"close":3304},"2024-03-27",95.66,96.33,93.34,{"symbol":5,"time":3465,"open":3466,"high":2402,"low":3467,"close":3468},"2024-03-26",93.5,92.76,94.72,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":3372,"close":3473},"2024-03-25",88.67,89.02,88.21,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":2534},"2024-03-22",88.81,89.62,87.65,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3413,"close":3483},"2024-03-21",91.35,91.47,88.45,{"symbol":5,"time":3485,"open":3486,"high":3487,"low":3488,"close":3489},"2024-03-20",86.12,87.86,85.45,87.42,{"symbol":5,"time":3491,"open":3492,"high":3493,"low":3494,"close":3495},"2024-03-19",84.64,86.84,84.21,86.57,{"symbol":5,"time":3497,"open":3498,"high":3499,"low":3500,"close":3501},"2024-03-18",86.66,87.15,85.11,85.39,{"symbol":5,"time":3503,"open":3504,"high":3356,"low":3505,"close":3506},"2024-03-15",84.93,84.65,86.01,{"symbol":5,"time":3508,"open":3509,"high":3360,"low":3510,"close":3511},"2024-03-14",88.08,85.26,85.76,{"symbol":5,"time":3513,"open":3514,"high":2263,"low":3515,"close":3471},"2024-03-13",90.49,88.42,{"symbol":5,"time":3517,"open":3518,"high":3519,"low":3520,"close":3521},"2024-03-12",92.28,92.75,90.75,91.11,{"symbol":5,"time":3523,"open":3430,"high":3524,"low":3525,"close":3526},"2024-03-11",91.91,90.11,91.74,{"symbol":5,"time":3528,"open":3250,"high":3529,"low":2022,"close":3530},"2024-03-08",94.9,92.69,{"symbol":5,"time":3532,"open":3533,"high":2457,"low":3534,"close":3535},"2024-03-07",94.63,91.34,93.81,{"symbol":5,"time":3537,"open":2395,"high":3538,"low":3539,"close":3540},"2024-03-06",101.26,92.97,94.14,{"symbol":5,"time":3542,"open":2652,"high":2605,"low":3543,"close":2620},"2024-03-05",97.05,{"symbol":5,"time":3545,"open":3546,"high":3547,"low":3263,"close":3548},"2024-03-04",97.53,99.93,98.38,{"symbol":5,"time":3550,"open":3254,"high":3551,"low":3552,"close":2943},"2024-03-01",98.15,94.12,{"symbol":5,"time":3554,"open":3555,"high":3556,"low":3557,"close":3273},"2024-02-29",92.47,93.44,92.22,{"symbol":5,"time":3559,"open":3525,"high":3560,"low":3525,"close":3561},"2024-02-28",91.96,91.61,{"symbol":5,"time":3563,"open":3564,"high":3222,"low":3565,"close":3566},"2024-02-27",90.77,89.94,90.7,{"symbol":5,"time":3568,"open":2219,"high":3569,"low":3570,"close":3571},"2024-02-26",89.75,87.73,88.66,{"symbol":5,"time":3573,"open":3574,"high":3515,"low":3575,"close":3576},"2024-02-23",88.22,87.03,87.98,{"symbol":5,"time":3578,"open":2502,"high":2519,"low":3579,"close":3580},"2024-02-22",86.02,88.02,{"symbol":5,"time":3582,"open":3583,"high":3584,"low":3585,"close":3586},"2024-02-21",85.92,86.07,83.95,84.9,{"symbol":5,"time":3588,"open":3589,"high":2178,"low":3590,"close":3591},"2024-02-20",87.16,85.54,86.77,{"symbol":5,"time":3593,"open":3473,"high":2208,"low":3594,"close":3595},"2024-02-16",87.09,87.52,{"symbol":5,"time":3597,"open":2259,"high":3598,"low":3599,"close":3600},"2024-02-15",88.5,86.81,88.16,{"symbol":5,"time":3602,"open":3603,"high":2190,"low":3604,"close":3599},"2024-02-14",88.1,86.15,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":3609,"close":3589},"2024-02-13",87.34,87.75,86.05,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":2471,"close":2463},"2024-02-12",89.33,90.66,{"symbol":5,"time":3615,"open":3616,"high":2246,"low":3617,"close":2201},"2024-02-09",87.72,87.35,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":2497,"close":3622},"2024-02-08",86.7,88.26,87.68,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":2166,"close":3627},"2024-02-07",86.49,87.32,86.76,{"symbol":5,"time":3629,"open":3356,"high":3591,"low":2048,"close":3630},"2024-02-06",86.2,{"symbol":5,"time":3632,"open":3633,"high":3634,"low":3635,"close":3636},"2024-02-05",87.17,87.19,85.12,85.5,{"symbol":5,"time":3638,"open":3639,"high":3640,"low":2191,"close":3595},"2024-02-02",86.65,87.97,{"symbol":5,"time":3642,"open":3643,"high":3644,"low":3643,"close":3645},"2024-02-01",85.88,87.51,86.8,{"symbol":5,"time":3647,"open":3617,"high":3338,"low":3501,"close":3648},"2024-01-31",85.68,{"symbol":5,"time":3650,"open":3651,"high":2492,"low":3634,"close":3652},"2024-01-30",88.8,87.59,{"symbol":5,"time":3654,"open":3655,"high":2486,"low":3656,"close":2234},"2024-01-29",90.68,88.39,{"symbol":5,"time":3658,"open":2481,"high":3021,"low":2201,"close":3239},"2024-01-26",{"symbol":5,"time":3660,"open":3017,"high":3017,"low":3661,"close":3662},"2024-01-25",86.5,90.99,{"symbol":5,"time":3664,"open":3665,"high":3666,"low":3667,"close":2517},"2024-01-24",90.12,90.28,88.05,{"symbol":5,"time":3669,"open":2467,"high":3670,"low":3671,"close":3672},"2024-01-23",89.3,86.78,89.23,{"symbol":5,"time":3674,"open":2177,"high":3656,"low":3359,"close":3402},"2024-01-22",{"symbol":5,"time":3676,"open":2165,"high":3343,"low":3677,"close":3678},"2024-01-19",83.86,85.42,{"symbol":5,"time":3680,"open":3397,"high":2185,"low":3681,"close":3682},"2024-01-18",83.12,83.97,{"symbol":5,"time":3684,"open":3397,"high":3685,"low":3686,"close":2064},"2024-01-17",84.76,82.44,{"symbol":5,"time":3688,"open":3689,"high":3690,"low":3691,"close":3692},"2024-01-16",83.61,85.37,82.36,84.81,{"symbol":5,"time":3694,"open":3695,"high":3696,"low":3697,"close":3698},"2024-01-12",82.41,82.83,81.88,82.78,{"symbol":5,"time":3700,"open":3701,"high":3702,"low":3703,"close":3704},"2024-01-11",81.47,81.84,79.39,81.74,{"symbol":5,"time":3706,"open":3707,"high":3708,"low":3709,"close":3710},"2024-01-10",79.98,82.75,79.72,82.66,{"symbol":5,"time":3712,"open":3713,"high":3714,"low":3715,"close":3716},"2024-01-09",79.95,80.26,79.4,80.11,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3719,"close":3721},"2024-01-08",80.07,81.36,80.98,{"symbol":5,"time":3723,"open":3724,"high":3725,"low":3726,"close":3727},"2024-01-05",81.13,81.82,79.81,80.28,{"symbol":5,"time":3729,"open":3730,"high":3731,"low":3726,"close":3732},"2024-01-04",79.84,81.37,80.77,{"symbol":5,"time":3734,"open":3735,"high":3736,"low":3719,"close":3737},"2024-01-03",81.31,82.35,80.43,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3742,"close":3743},"2024-01-02",84.7,84.8,82.32,82.69,{"symbol":5,"time":3745,"open":3495,"high":3746,"low":3747,"close":3690},"2023-12-29",86.98,85.17,{"symbol":5,"time":3749,"open":3750,"high":3751,"low":3752,"close":2239},"2023-12-28",85.8,86.83,85.71,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3757,"close":3648},"2023-12-27",86.26,86.36,85.35,{"symbol":5,"time":3759,"open":3760,"high":3579,"low":3761,"close":3762},"2023-12-26",85.16,85.04,85.87,{"symbol":5,"time":3764,"open":3678,"high":3765,"low":3766,"close":3760},"2023-12-22",85.72,84.84,{"symbol":5,"time":3768,"open":3769,"high":3770,"low":2167,"close":3771},"2023-12-21",83.51,85.34,85.3,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":3725,"close":3776},"2023-12-20",82.97,83.38,81.85,{"symbol":5,"time":3778,"open":3779,"high":3780,"low":3781,"close":3782},"2023-12-19",83.69,84.67,83.58,83.9,{"symbol":5,"time":3784,"open":3785,"high":3786,"low":3787,"close":3682},"2023-12-18",84.32,84.73,83.65,{"symbol":5,"time":3789,"open":3766,"high":3678,"low":3790,"close":3791},"2023-12-15",84.03,84.28,{"symbol":5,"time":3793,"open":3794,"high":3795,"low":3796,"close":2166},"2023-12-14",86.54,87.93,85.13,{"symbol":5,"time":3798,"open":3799,"high":2048,"low":3800,"close":3801},"2023-12-13",82.25,82.18,85.43,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3806,"close":3805},"2023-12-12",82.05,82.63,81.29,{"symbol":5,"time":3808,"open":3809,"high":3810,"low":3811,"close":3812},"2023-12-11",81,82.73,80.97,81.99,{"symbol":5,"time":3814,"open":3815,"high":3816,"low":3817,"close":3818},"2023-12-08",78.48,80.75,78.38,80.59,{"symbol":5,"time":3820,"open":3821,"high":3822,"low":3823,"close":3824},"2023-12-07",78.23,79.57,78.1,78.78,{"symbol":5,"time":3826,"open":3827,"high":3828,"low":3829,"close":3830},"2023-12-06",78.14,79.36,77.71,77.81,{"symbol":5,"time":3832,"open":3827,"high":3833,"low":3834,"close":3835},"2023-12-05",78.36,76.87,76.96,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2023-12-04",78.63,79.24,78.11,78.59,{"symbol":5,"time":3843,"open":3844,"high":3715,"low":3845,"close":3846},"2023-12-01",78.91,78.26,79.18,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3851,"close":3852},"2023-11-30",78.5,79.42,77.98,79.1,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3857,"close":3815},"2023-11-29",78.35,79.04,77.92,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":3862,"close":3863},"2023-11-28",76.98,77.39,76.3,76.95,{"symbol":5,"time":3865,"open":3866,"high":3827,"low":3867,"close":2078},"2023-11-27",76.5,76.38,{"symbol":5,"time":3869,"open":3870,"high":2095,"low":3870,"close":3871},"2023-11-24",75.64,76.08,{"symbol":5,"time":3873,"open":3874,"high":3875,"low":3874,"close":3876},"2023-11-22",76.11,77.33,76.55,{"symbol":5,"time":3878,"open":3879,"high":3880,"low":3881,"close":3882},"2023-11-21",76.8,76.86,75.52,76.06,{"symbol":5,"time":3884,"open":3885,"high":3886,"low":3887,"close":3888},"2023-11-20",75.88,77.25,75.69,77.06,{"symbol":5,"time":3890,"open":3891,"high":3892,"low":3893,"close":3885},"2023-11-17",76,76.23,75.41,{"symbol":5,"time":3895,"open":3896,"high":3870,"low":3896,"close":3897},"2023-11-16",74.33,75.59,{"symbol":5,"time":3899,"open":3900,"high":3901,"low":3902,"close":3903},"2023-11-15",74.75,75.07,74.06,74.55,{"symbol":5,"time":3905,"open":2107,"high":3906,"low":3907,"close":3908},"2023-11-14",74.81,73.2,74.61,{"symbol":5,"time":3910,"open":3911,"high":3912,"low":3913,"close":3914},"2023-11-13",72.36,72.84,71.67,72.47,{"symbol":5,"time":3916,"open":2143,"high":2143,"low":3917,"close":3918},"2023-11-10",71.07,72.42,{"symbol":5,"time":3920,"open":3921,"high":3922,"low":3923,"close":2109},"2023-11-09",71.87,73.06,71.61,{"symbol":5,"time":3925,"open":3926,"high":3927,"low":3928,"close":3929},"2023-11-08",71.01,71.93,70.41,71.86,{"symbol":5,"time":3931,"open":3932,"high":3933,"low":3934,"close":3935},"2023-11-07",70.81,71.25,70.31,70.84,{"symbol":5,"time":3937,"open":3938,"high":3939,"low":3940,"close":3941},"2023-11-06",71.9,72.49,70.57,71.13,{"symbol":5,"time":3943,"open":3944,"high":3945,"low":3946,"close":3947},"2023-11-03",72.5,73.82,72.01,72.28,{"symbol":5,"time":3949,"open":2109,"high":3950,"low":3951,"close":3952},"2023-11-02",72.41,70.75,71.81,{"symbol":5,"time":3954,"open":3955,"high":3956,"low":3957,"close":3958},"2023-11-01",68.42,71.4,68.32,71.24,{"symbol":5,"time":3960,"open":3961,"high":3962,"low":3963,"close":3964},"2023-10-31",67.68,68.57,66.93,68.25,{"symbol":5,"time":3966,"open":3967,"high":3968,"low":3969,"close":3955},"2023-10-30",68.92,69.5,67.44,{"symbol":5,"time":3971,"open":3972,"high":3973,"low":3974,"close":3975},"2023-10-27",66.86,69,66.79,68.2,{"symbol":5,"time":3977,"open":3968,"high":3978,"low":3979,"close":3980},"2023-10-26",70.32,64.12,65.84,{"symbol":5,"time":3982,"open":3983,"high":3962,"low":3984,"close":3985},"2023-10-25",67.45,67.09,67.1,{"symbol":5,"time":3987,"open":3988,"high":3989,"low":2139,"close":3990},"2023-10-24",66.61,68.96,68.1,{"symbol":5,"time":3992,"open":3993,"high":3994,"low":3995,"close":3996},"2023-10-23",66.28,66.57,65.08,65.25,{"symbol":5,"time":3998,"open":3985,"high":3999,"low":4000,"close":4001},"2023-10-20",67.6,66.14,66.69,{"symbol":5,"time":4003,"open":4004,"high":4005,"low":4006,"close":4007},"2023-10-19",68.35,69.05,66.41,66.87,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":4012,"close":4013},"2023-10-18",68.45,68.74,67.64,68.48,{"symbol":5,"time":4015,"open":4016,"high":4017,"low":4016,"close":4018},"2023-10-17",68.31,69.42,68.94,{"symbol":5,"time":4020,"open":4021,"high":4022,"low":4023,"close":4024},"2023-10-16",68.6,69.48,68.36,68.95,{"symbol":5,"time":4026,"open":4027,"high":4028,"low":4029,"close":4030},"2023-10-13",69.78,70.24,68.21,68.43,{"symbol":5,"time":4032,"open":4033,"high":4034,"low":3962,"close":4035},"2023-10-12",69.87,70.12,69.35,{"symbol":5,"time":4037,"open":4038,"high":4039,"low":4038,"close":4040},"2023-10-11",66.76,69.64,69.56,{"symbol":5,"time":4042,"open":4043,"high":4044,"low":4045,"close":4046},"2023-10-10",66.2,67.48,66.19,66.58,{"symbol":5,"time":4048,"open":4049,"high":4046,"low":4050,"close":4051},"2023-10-09",65.83,65.39,66.23,{"symbol":5,"time":4053,"open":4054,"high":4055,"low":4056,"close":4057},"2023-10-06",65.76,66.85,65.5,66.05,{"symbol":5,"time":4059,"open":4060,"high":4061,"low":4062,"close":4063},"2023-10-05",66.3,67.39,65.93,66.62,{"symbol":5,"time":4065,"open":4066,"high":4045,"low":4067,"close":4068},"2023-10-04",65.36,64.92,65.97,{"symbol":5,"time":4070,"open":2130,"high":4046,"low":4071,"close":4072},"2023-10-03",65.24,65.42,{"symbol":5,"time":4074,"open":4075,"high":4076,"low":4077,"close":4045},"2023-10-02",66.08,66.9,65.7,{"symbol":5,"time":4079,"open":4080,"high":4081,"low":4082,"close":4083},"2023-09-29",66.21,66.32,65.43,65.95,{"symbol":5,"time":4085,"open":4086,"high":4062,"low":4087,"close":4088},"2023-09-28",64.1,63.88,65.69,{"symbol":5,"time":4090,"open":4091,"high":4092,"low":4087,"close":4093},"2023-09-27",63.99,65.1,64.29,{"symbol":5,"time":4095,"open":4096,"high":4097,"low":4098,"close":4099},"2023-09-26",64.2,65.33,63.32,63.42,{"symbol":5,"time":4101,"open":2142,"high":4102,"low":4103,"close":4104},"2023-09-25",65.19,63.9,64.45,{"symbol":5,"time":4106,"open":4107,"high":4108,"low":4109,"close":4110},"2023-09-22",66.12,67.01,65.61,65.9,{"symbol":5,"time":4112,"open":4113,"high":3974,"low":4093,"close":4114},"2023-09-21",64.74,65.45,[4116,4122,4127,4132,4137,4141,4146,4151,4156,4161,4164,4169,4174,4179,4183,4188,4193,4198,4203,4208,4213,4216,4221,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4345,4350,4355,4360,4365,4370,4375,4379,4384,4388,4393,4397,4401,4405,4410,4415,4420,4425,4430,4435,4440,4445,4450,4455,4460,4464,4469,4474,4478,4483,4488,4492,4497,4502,4507,4512,4517,4522,4527,4531,4536,4541,4546,4550,4554,4559,4564,4568,4573,4578,4583,4588,4593,4598,4603,4608,4613,4618,4623,4628,4632,4637,4642,4647,4652,4657,4662,4667,4672,4677,4682,4687,4692,4697,4702,4707,4712,4717,4722,4727,4732,4737,4742,4747,4752,4757,4762,4767,4772,4777,4782,4787,4792,4797,4802,4807,4812,4817,4822,4827,4832,4837,4842,4847,4851,4856,4861,4866,4871,4876,4881,4886,4890,4895,4899,4904,4909,4914,4919,4924,4929,4933,4936,4941,4946,4950,4954,4957,4961,4965,4970,4973,4978,4983,4988,4993,4997,5002,5007,5011,5015,5019,5024,5029,5034,5038,5043,5047,5052,5057,5062,5067,5072,5076,5081,5086,5091,5096,5101,5106,5111,5116,5120,5124,5129,5132,5137,5142,5147,5152,5156,5158,5162,5167,5172,5176,5181,5185,5190,5195,5200,5202,5207,5212,5217,5222,5225,5230,5235,5240,5244,5249,5253,5258,5262,5267,5272,5277,5282,5287,5292,5297,5301,5305,5309,5314,5319,5324,5329,5334,5339,5344,5349,5354,5358,5363,5368,5373,5378,5382],{"symbol":4117,"time":25,"open":4118,"high":4119,"low":4120,"close":4121},"SPY",761.31,762,757.97,761.69,{"symbol":4117,"time":31,"open":4123,"high":4124,"low":4125,"close":4126},763.15,763.57,759.96,762.6,{"symbol":4117,"time":37,"open":4128,"high":4129,"low":4130,"close":4131},759.5,761.67,749.6,754.05,{"symbol":4117,"time":43,"open":4133,"high":4134,"low":4135,"close":4136},760.12,760.35,756.15,757.39,{"symbol":4117,"time":49,"open":4138,"high":88,"low":4139,"close":4140},759,757.93,760.88,{"symbol":4117,"time":55,"open":4142,"high":4143,"low":4144,"close":4145},764.72,766.38,763.6,764.29,{"symbol":4117,"time":61,"open":4147,"high":4148,"low":4149,"close":4150},758.03,760.11,756.64,757.83,{"symbol":4117,"time":67,"open":4152,"high":4153,"low":4154,"close":4155},764.08,764.47,760.94,762.4,{"symbol":4117,"time":73,"open":4157,"high":4158,"low":4159,"close":4160},769.07,769.7,765.14,765.96,{"symbol":4117,"time":79,"open":40,"high":4162,"low":52,"close":4163},772.87,770.19,{"symbol":4117,"time":85,"open":4165,"high":4166,"low":4167,"close":4168},767.9,774.03,767.45,773.17,{"symbol":4117,"time":91,"open":4170,"high":4171,"low":4172,"close":4173},762.45,766.43,761.73,765.16,{"symbol":4117,"time":97,"open":4175,"high":4176,"low":4177,"close":4178},762.01,764.67,759.48,761.78,{"symbol":4117,"time":103,"open":4180,"high":4181,"low":4142,"close":4182},767.33,768,767.05,{"symbol":4117,"time":109,"open":4184,"high":4185,"low":4186,"close":4187},771.76,775.3,768.31,769.35,{"symbol":4117,"time":115,"open":4189,"high":4190,"low":4191,"close":4192},768.5,772.36,767.16,771.1,{"symbol":4117,"time":120,"open":4194,"high":4195,"low":4196,"close":4197},764.73,767.35,763.93,766.08,{"symbol":4117,"time":126,"open":4199,"high":4200,"low":4201,"close":4202},766.16,766.78,763.05,765.91,{"symbol":4117,"time":131,"open":4204,"high":4205,"low":4206,"close":4207},764.78,765.22,762.08,763.47,{"symbol":4117,"time":137,"open":4209,"high":4210,"low":4211,"close":4212},766.05,767.85,764.17,765.72,{"symbol":4117,"time":143,"open":4160,"high":4214,"low":4215,"close":4126},768.15,762.04,{"symbol":4117,"time":149,"open":4217,"high":4218,"low":4219,"close":4220},770.36,772.47,768.1,769.06,{"symbol":4117,"time":155,"open":4222,"high":4223,"low":4224,"close":4167},768.7,769.5,766.92,{"symbol":4117,"time":161,"open":4226,"high":4227,"low":4228,"close":4229},776.18,776.78,772.51,772.67,{"symbol":4117,"time":167,"open":4231,"high":4232,"low":4233,"close":4234},778.54,778.8,775.43,776.34,{"symbol":4117,"time":173,"open":4236,"high":4237,"low":4238,"close":4239},774.87,779.37,774.11,777.88,{"symbol":4117,"time":179,"open":4241,"high":4242,"low":4243,"close":4244},774.71,774.9,771.28,772.49,{"symbol":4117,"time":185,"open":4246,"high":4247,"low":4248,"close":4249},774.53,774.61,769.2,770.56,{"symbol":4117,"time":191,"open":4251,"high":4252,"low":4253,"close":4254},772.6,775.05,771.62,773.03,{"symbol":4117,"time":196,"open":4256,"high":4257,"low":4258,"close":4259},771.02,773.92,769.61,773.26,{"symbol":4117,"time":201,"open":4261,"high":4262,"low":4263,"close":4264},770.21,771.82,767.46,768.56,{"symbol":4117,"time":207,"open":4266,"high":4267,"low":4268,"close":4269},775.85,776.85,769.51,769.79,{"symbol":4117,"time":213,"open":4271,"high":4272,"low":4273,"close":4274},760.63,773.41,760.52,771.33,{"symbol":4117,"time":219,"open":4276,"high":4277,"low":4278,"close":4279},749.44,758.58,748.8,757.67,{"symbol":4117,"time":225,"open":4281,"high":4282,"low":4283,"close":4284},744.68,748.9,737.68,747.03,{"symbol":4117,"time":231,"open":4286,"high":4287,"low":4288,"close":4289},736.05,742.45,734.59,741.69,{"symbol":4117,"time":237,"open":4291,"high":4292,"low":4293,"close":4294},739.97,742.68,729.1,729.46,{"symbol":4117,"time":243,"open":4296,"high":4297,"low":4298,"close":4299},739.19,742.79,735.98,740.86,{"symbol":4117,"time":249,"open":4301,"high":4302,"low":4303,"close":4304},744.91,745.53,735.87,739.09,{"symbol":4117,"time":255,"open":4306,"high":4307,"low":4308,"close":4309},738.51,743.72,737.29,738.93,{"symbol":4117,"time":260,"open":4311,"high":4312,"low":4313,"close":4314},739.37,742.56,735.21,738.18,{"symbol":4117,"time":265,"open":4316,"high":4317,"low":4318,"close":4319},746.62,750.02,746.37,747.41,{"symbol":4117,"time":271,"open":4321,"high":4322,"low":4323,"close":4324},746.29,749.04,744.18,748.28,{"symbol":4117,"time":277,"open":4326,"high":4327,"low":4328,"close":4329},747.06,748.73,741.51,742.09,{"symbol":4117,"time":283,"open":4331,"high":4332,"low":4333,"close":4334},742.08,747.29,740.8,743.29,{"symbol":4117,"time":289,"open":4336,"high":4337,"low":4338,"close":4339},752.76,754.57,747.88,750.72,{"symbol":4117,"time":295,"open":4341,"high":4342,"low":4343,"close":4344},754.24,755.58,750.2,754.81,{"symbol":4117,"time":301,"open":4346,"high":4347,"low":4348,"close":4349},750.91,753.34,748.66,751.83,{"symbol":4117,"time":307,"open":4351,"high":4352,"low":4353,"close":4354},752.47,753.91,748,749.17,{"symbol":4117,"time":313,"open":4356,"high":4357,"low":4358,"close":4359},752.05,755.42,748.1,754.95,{"symbol":4117,"time":318,"open":4361,"high":4362,"low":4363,"close":4364},747.35,751.97,745.59,751.71,{"symbol":4117,"time":324,"open":4366,"high":4367,"low":4368,"close":4369},743.16,746.15,739.51,745.4,{"symbol":4117,"time":329,"open":4371,"high":4372,"low":4373,"close":4374},750.22,750.96,745.21,747.71,{"symbol":4117,"time":335,"open":4376,"high":4377,"low":4319,"close":4378},748.74,752.41,751.28,{"symbol":4117,"time":341,"open":4380,"high":4381,"low":4382,"close":4383},747.4,751.31,740.03,744.78,{"symbol":4117,"time":347,"open":4385,"high":4276,"low":4386,"close":4387},745,742.38,745.76,{"symbol":4117,"time":353,"open":4389,"high":4390,"low":4391,"close":4392},741.29,748.02,740.89,746.77,{"symbol":4117,"time":359,"open":4394,"high":4395,"low":4396,"close":513},736.53,741.56,732.09,{"symbol":4117,"time":365,"open":4398,"high":4394,"low":4399,"close":4400},728.95,716.58,728.99,{"symbol":4117,"time":371,"open":4402,"high":4311,"low":4403,"close":4404},738.91,729.6,734.3,{"symbol":4117,"time":376,"open":4406,"high":4407,"low":4408,"close":4409},735.17,739.95,730.84,733.24,{"symbol":4117,"time":382,"open":4411,"high":4412,"low":4413,"close":4414},733.81,739.63,732.3,733.58,{"symbol":4117,"time":388,"open":4416,"high":4417,"low":4418,"close":4419},747.7,750.18,743.13,744.39,{"symbol":4117,"time":394,"open":4421,"high":4422,"low":4423,"close":4424},747.76,748.23,743.86,746.74,{"symbol":4117,"time":400,"open":4426,"high":4427,"low":4428,"close":4429},751.29,752.15,739.22,740.96,{"symbol":4117,"time":406,"open":4431,"high":4432,"low":4433,"close":4434},754.55,755.44,749.88,750.33,{"symbol":4117,"time":412,"open":4436,"high":4437,"low":4438,"close":4439},751.85,756.68,751.76,754.83,{"symbol":4117,"time":417,"open":4441,"high":4442,"low":4443,"close":4444},740.71,744.44,735.03,741.75,{"symbol":4117,"time":423,"open":4446,"high":4447,"low":4448,"close":4449},728.76,740,724.41,737.76,{"symbol":4117,"time":429,"open":4451,"high":4452,"low":4453,"close":4454},733.39,738.38,725.33,725.43,{"symbol":4117,"time":434,"open":4456,"high":4457,"low":4458,"close":4459},743.63,746.9,722.59,737.05,{"symbol":4117,"time":440,"open":4461,"high":4462,"low":4463,"close":4428},743.36,745.34,738.19,{"symbol":4117,"time":446,"open":4465,"high":4466,"low":4467,"close":4468},752.31,752.82,735.53,737.55,{"symbol":4117,"time":452,"open":4470,"high":4471,"low":4472,"close":4473},752.1,758.31,751.47,757.09,{"symbol":4117,"time":457,"open":4475,"high":4476,"low":4477,"close":4341},758.15,758.8,753.57,{"symbol":4117,"time":463,"open":4479,"high":4480,"low":4481,"close":4482},757.03,760.4,756.75,759.57,{"symbol":4117,"time":469,"open":4484,"high":4485,"low":4486,"close":4487},755.36,760.28,754.69,758.54,{"symbol":4117,"time":475,"open":4489,"high":4490,"low":4486,"close":4491},755.9,758.08,756.48,{"symbol":4117,"time":481,"open":4493,"high":4494,"low":4495,"close":4496},750.25,755.15,749.23,754.6,{"symbol":4117,"time":487,"open":4498,"high":4499,"low":4500,"close":4501},750.88,751.38,748.22,750.46,{"symbol":4117,"time":493,"open":4503,"high":4504,"low":4505,"close":4506},750.01,752.13,748.37,750.59,{"symbol":4117,"time":499,"open":4508,"high":4509,"low":4510,"close":4511},746.24,748.94,744.48,745.64,{"symbol":4117,"time":505,"open":4513,"high":4514,"low":4515,"close":4516},738.64,744.87,737.03,742.72,{"symbol":4117,"time":510,"open":4518,"high":4519,"low":4520,"close":4521},735.71,741.87,733.89,741.25,{"symbol":4117,"time":516,"open":4523,"high":4524,"low":4525,"close":4526},734.78,737.65,731.53,733.73,{"symbol":4117,"time":522,"open":4528,"high":4529,"low":4451,"close":4530},739.83,741.42,738.65,{"symbol":4117,"time":527,"open":4532,"high":4533,"low":4534,"close":4535},741.79,743.46,737.96,739.17,{"symbol":4117,"time":533,"open":4537,"high":4538,"low":4539,"close":4540},743.65,749.53,743.56,748.17,{"symbol":4117,"time":539,"open":4542,"high":4543,"low":4544,"close":4545},738.47,743.91,735.47,742.31,{"symbol":4117,"time":545,"open":4547,"high":4548,"low":4549,"close":4314},736.89,738.84,731.83,{"symbol":4117,"time":551,"open":4551,"high":4552,"low":4551,"close":4553},736.45,740.79,739.3,{"symbol":4117,"time":557,"open":4555,"high":4556,"low":4557,"close":4558},734.93,738.08,734.57,737.62,{"symbol":4117,"time":563,"open":4560,"high":4561,"low":4562,"close":4563},735.05,736.13,729.75,731.58,{"symbol":4117,"time":568,"open":4565,"high":4288,"low":4566,"close":4567},728.16,727.82,733.83,{"symbol":4117,"time":574,"open":4569,"high":4570,"low":4571,"close":4572},721.77,725.04,721.49,723.77,{"symbol":4117,"time":580,"open":4574,"high":4575,"low":4576,"close":4577},720.07,722.12,714.99,718.01,{"symbol":4117,"time":586,"open":4579,"high":4580,"low":4581,"close":4582},721.25,724.87,720.47,720.65,{"symbol":4117,"time":592,"open":4584,"high":4585,"low":4586,"close":4587},714.63,719.79,710.45,718.66,{"symbol":4117,"time":598,"open":4589,"high":4590,"low":4591,"close":4592},711,712.2,708.37,711.58,{"symbol":4117,"time":604,"open":4594,"high":4595,"low":4596,"close":4597},711.82,712.88,709.25,711.69,{"symbol":4117,"time":610,"open":4599,"high":4600,"low":4601,"close":4602},713.17,715.63,712.3,715.17,{"symbol":4117,"time":616,"open":4604,"high":4605,"low":4606,"close":4607},710.75,714.47,709.01,713.94,{"symbol":4117,"time":622,"open":4609,"high":4610,"low":4611,"close":4612},709.5,712.36,702.28,708.45,{"symbol":4117,"time":628,"open":4614,"high":4615,"low":4616,"close":4617},709.15,711.45,708.22,711.21,{"symbol":4117,"time":634,"open":4619,"high":4620,"low":4621,"close":4622},710.28,711.28,702.64,704.08,{"symbol":4117,"time":640,"open":4624,"high":4625,"low":4626,"close":4627},708.78,709.91,706.14,708.72,{"symbol":4117,"time":646,"open":4626,"high":4629,"low":4630,"close":4631},712.39,705.76,710.14,{"symbol":4117,"time":652,"open":4633,"high":4634,"low":4635,"close":4636},701.06,702.78,698.53,701.66,{"symbol":4117,"time":658,"open":4638,"high":4639,"low":4640,"close":4641},695.26,700.28,694.2,699.94,{"symbol":4117,"time":664,"open":4643,"high":4644,"low":4645,"close":4646},687.69,694.58,687.66,694.46,{"symbol":4117,"time":670,"open":4648,"high":4649,"low":4650,"close":4651},677.41,686.3,676.58,686.1,{"symbol":4117,"time":676,"open":4653,"high":4654,"low":4655,"close":4656},681.32,682.03,678.45,679.46,{"symbol":4117,"time":682,"open":4658,"high":4659,"low":4660,"close":4661},674.84,681.16,673.77,679.91,{"symbol":4117,"time":688,"open":4663,"high":4664,"low":4665,"close":4666},676.39,677.08,671.46,676.01,{"symbol":4117,"time":694,"open":4668,"high":4669,"low":4670,"close":4671},656.65,659.61,651.06,659.22,{"symbol":4117,"time":700,"open":4673,"high":4674,"low":4675,"close":4676},655.86,659.72,655.52,658.93,{"symbol":4117,"time":706,"open":4678,"high":4679,"low":4680,"close":4681},646.42,658.2,645.11,655.83,{"symbol":4117,"time":712,"open":4683,"high":4684,"low":4685,"close":4686},653.9,658.52,653,655.24,{"symbol":4117,"time":718,"open":4688,"high":4689,"low":4690,"close":4691},638.94,651.54,637.98,650.34,{"symbol":4117,"time":724,"open":4693,"high":4694,"low":4695,"close":4696},640.11,640.37,629.28,631.97,{"symbol":4117,"time":730,"open":4698,"high":4699,"low":4700,"close":4701},642.5,642.66,633.11,634.09,{"symbol":4117,"time":736,"open":4703,"high":4704,"low":4705,"close":4706},652.06,654.85,644.82,645.09,{"symbol":4117,"time":742,"open":4708,"high":4709,"low":4710,"close":4711},658.67,660.89,654.24,656.82,{"symbol":4117,"time":748,"open":4713,"high":4714,"low":4715,"close":4716},651.32,657.03,649.88,653.18,{"symbol":4117,"time":754,"open":4718,"high":4719,"low":4720,"close":4721},658.07,662.62,653.94,655.38,{"symbol":4117,"time":760,"open":4723,"high":4724,"low":4725,"close":4726},656.51,656.69,644.72,648.57,{"symbol":4117,"time":766,"open":4728,"high":4729,"low":4730,"close":4731},656.97,662.98,655.17,659.8,{"symbol":4117,"time":772,"open":4733,"high":4734,"low":4735,"close":4736},668.36,669.72,661.19,661.43,{"symbol":4117,"time":778,"open":4738,"high":4739,"low":4740,"close":4741},672.39,674.44,669.7,670.79,{"symbol":4117,"time":783,"open":4743,"high":4744,"low":4745,"close":4746},668.38,672.07,667.12,669.03,{"symbol":4117,"time":788,"open":4748,"high":4749,"low":4750,"close":4751},669.27,672.34,661.36,662.29,{"symbol":4117,"time":794,"open":4753,"high":4754,"low":4755,"close":4756},671.16,671.65,665.87,666.06,{"symbol":4117,"time":800,"open":4758,"high":4759,"low":4760,"close":4761},677.58,680.08,673.34,676.33,{"symbol":4117,"time":806,"open":4763,"high":4764,"low":4765,"close":4766},677.72,683.36,674.76,677.18,{"symbol":4117,"time":811,"open":4768,"high":4769,"low":4770,"close":4771},666.39,679.92,662.39,678.27,{"symbol":4117,"time":817,"open":4773,"high":4774,"low":4775,"close":4776},673.41,676.11,669.76,672.38,{"symbol":4117,"time":823,"open":4778,"high":4779,"low":4780,"close":4781},682.08,685.53,675.61,681.31,{"symbol":4117,"time":829,"open":4783,"high":4784,"low":4785,"close":4786},681.63,687.09,679.62,685.13,{"symbol":4117,"time":835,"open":4788,"high":4789,"low":4790,"close":4791},675.06,682.61,669.66,680.33,{"symbol":4117,"time":841,"open":4793,"high":4794,"low":4795,"close":4796},678.7,688.62,678.02,686.38,{"symbol":4117,"time":847,"open":4798,"high":4799,"low":4800,"close":4801},683.09,686.86,681.64,685.99,{"symbol":4117,"time":852,"open":4803,"high":4804,"low":4805,"close":4806},693.28,693.3,684.35,689.3,{"symbol":4117,"time":858,"open":4808,"high":4809,"low":4810,"close":4811},690.18,693.68,690.1,693.15,{"symbol":4117,"time":864,"open":4813,"high":4814,"low":4815,"close":4816},681.9,688.35,680,687.35,{"symbol":4117,"time":870,"open":4818,"high":4819,"low":4820,"close":4821},687.83,690,680.37,682.39,{"symbol":4117,"time":876,"open":4823,"high":4824,"low":4825,"close":4826},682.32,690.06,681.73,689.43,{"symbol":4117,"time":882,"open":4828,"high":4829,"low":4830,"close":4831},683.84,686.18,681.55,684.48,{"symbol":4117,"time":888,"open":4833,"high":4834,"low":4835,"close":4836},684.02,689.15,682.83,686.29,{"symbol":4117,"time":894,"open":4838,"high":4839,"low":4840,"close":4841},680.14,684.94,675.78,682.85,{"symbol":4117,"time":899,"open":4843,"high":4844,"low":4845,"close":4846},681.69,686.28,677.52,681.75,{"symbol":4117,"time":905,"open":4848,"high":4849,"low":4820,"close":4850},694.24,695.35,681.27,{"symbol":4117,"time":911,"open":4852,"high":4853,"low":4854,"close":4855},696.39,697.14,689.18,691.96,{"symbol":4117,"time":916,"open":4857,"high":4858,"low":4859,"close":4860},694.95,696.54,691.66,692.12,{"symbol":4117,"time":921,"open":4862,"high":4863,"low":4864,"close":4865},689.42,695.87,688.34,693.95,{"symbol":4117,"time":927,"open":4867,"high":4868,"low":4869,"close":4870},681.46,692.31,680.85,690.62,{"symbol":4117,"time":933,"open":4872,"high":4873,"low":4874,"close":4875},680.94,683.69,675.79,677.62,{"symbol":4117,"time":939,"open":4877,"high":4878,"low":4879,"close":4880},690.35,691.45,681.76,686.19,{"symbol":4117,"time":945,"open":4882,"high":4883,"low":4884,"close":4885},696.21,696.96,684.03,689.53,{"symbol":4117,"time":951,"open":4887,"high":4888,"low":4862,"close":4889},689.58,696.93,695.41,{"symbol":4117,"time":957,"open":4891,"high":4892,"low":4893,"close":4894},691.79,694.21,687.12,691.97,{"symbol":4117,"time":963,"open":4852,"high":4896,"low":4897,"close":4898},697.06,684.83,694.04,{"symbol":4117,"time":969,"open":4900,"high":4901,"low":4902,"close":4903},697.05,697.84,693.94,695.42,{"symbol":4117,"time":974,"open":4905,"high":4906,"low":4907,"close":4908},694.18,696.53,693.57,695.49,{"symbol":4117,"time":980,"open":4910,"high":4911,"low":4912,"close":4913},690.49,694.13,689.92,692.73,{"symbol":4117,"time":986,"open":4915,"high":4916,"low":4917,"close":4918},688.15,690.96,687.16,689.23,{"symbol":4117,"time":992,"open":4920,"high":4921,"low":4922,"close":4923},689.85,691.13,686.92,688.98,{"symbol":4117,"time":998,"open":4925,"high":4926,"low":4927,"close":4928},679.65,688.74,678.13,685.4,{"symbol":4117,"time":1004,"open":4930,"high":4931,"low":4932,"close":4758},681.49,684.77,676.57,{"symbol":4117,"time":1010,"open":4934,"high":4935,"low":4810,"close":4859},693.66,694.25,{"symbol":4117,"time":1016,"open":4937,"high":4938,"low":4939,"close":4940},694.57,695.45,691.25,692.24,{"symbol":4117,"time":1022,"open":4942,"high":4943,"low":4944,"close":4945},691,691.72,686.04,690.36,{"symbol":4117,"time":1028,"open":4908,"high":4947,"low":4948,"close":4949},696.09,691.35,693.77,{"symbol":4117,"time":1034,"open":4951,"high":4947,"low":4952,"close":4953},690.68,690.63,695.16,{"symbol":4117,"time":1039,"open":4952,"high":4955,"low":4854,"close":4956},695.31,694.07,{"symbol":4117,"time":1045,"open":4958,"high":4870,"low":4959,"close":4960},688.82,687.49,689.51,{"symbol":4117,"time":1051,"open":4962,"high":4963,"low":4964,"close":4887},692.19,693.96,689.32,{"symbol":4117,"time":1057,"open":4966,"high":4967,"low":4968,"close":4969},687.93,692.32,687.78,691.81,{"symbol":4117,"time":1062,"open":4971,"high":4826,"low":4796,"close":4972},686.54,687.72,{"symbol":4117,"time":1068,"open":4974,"high":4975,"low":4976,"close":4977},685.71,686.87,679.82,683.17,{"symbol":4117,"time":1074,"open":4979,"high":4980,"low":4981,"close":4982},687.14,687.36,681.71,681.92,{"symbol":4117,"time":1080,"open":4984,"high":4985,"low":4986,"close":4987},687.45,688.56,686.58,687.01,{"symbol":4117,"time":1086,"open":4989,"high":4990,"low":4991,"close":4992},687.54,689.2,686.07,687.85,{"symbol":4117,"time":1092,"open":4994,"high":4859,"low":4995,"close":4996},690.64,689.27,690.31,{"symbol":4117,"time":1098,"open":4998,"high":4999,"low":5000,"close":5001},687.95,690.83,687.8,690.38,{"symbol":4117,"time":1103,"open":5003,"high":5004,"low":5005,"close":5006},683.92,688.2,683.87,687.96,{"symbol":4117,"time":1109,"open":5008,"high":5009,"low":5010,"close":4897},683.94,685.36,680.59,{"symbol":4117,"time":1114,"open":5012,"high":5013,"low":5014,"close":5010},676.59,681.09,676.47,{"symbol":4117,"time":1120,"open":5016,"high":5017,"low":5018,"close":5014},677.6,680.74,674.9,{"symbol":4117,"time":1125,"open":5020,"high":5021,"low":5022,"close":5023},679.89,680.44,671.2,671.4,{"symbol":4117,"time":1131,"open":5025,"high":5026,"low":5027,"close":5028},679.23,681.08,674.98,678.87,{"symbol":4117,"time":1137,"open":5030,"high":5031,"low":5032,"close":5033},685.74,685.76,679.25,680.73,{"symbol":4117,"time":1143,"open":5035,"high":5036,"low":5037,"close":4879},688.17,688.88,679.17,{"symbol":4117,"time":1148,"open":5039,"high":5040,"low":5041,"close":5042},685.14,689.25,682.17,689.17,{"symbol":4117,"time":1154,"open":5044,"high":5045,"low":4781,"close":5046},682.56,688.97,687.57,{"symbol":4117,"time":1159,"open":5048,"high":5049,"low":5050,"close":5051},683.15,685.39,682.59,683.04,{"symbol":4117,"time":1164,"open":5053,"high":5054,"low":5055,"close":5056},686.59,686.64,681.57,683.63,{"symbol":4117,"time":1169,"open":5058,"high":5059,"low":5060,"close":5061},685.47,688.39,684.58,685.69,{"symbol":4117,"time":1175,"open":5063,"high":5064,"low":5065,"close":5066},685.3,685.37,681.34,684.39,{"symbol":4117,"time":1181,"open":5068,"high":5069,"low":5070,"close":5071},680.57,684.91,679.69,683.89,{"symbol":4117,"time":1186,"open":4982,"high":5073,"low":5074,"close":5075},683.82,679.33,681.53,{"symbol":4117,"time":1192,"open":5077,"high":5078,"low":5079,"close":5080},678.81,682.99,678.74,680.27,{"symbol":4117,"time":1198,"open":5082,"high":5083,"low":5084,"close":5085},680.86,683.67,680.5,683.39,{"symbol":4117,"time":1204,"open":5087,"high":5088,"low":5089,"close":5090},677.63,681.7,676.72,679.68,{"symbol":4117,"time":1209,"open":5092,"high":5093,"low":5094,"close":5095},668.63,676.21,664.48,675.02,{"symbol":4117,"time":1215,"open":5097,"high":5098,"low":5099,"close":5100},662.69,670.06,661.59,668.73,{"symbol":4117,"time":1221,"open":5102,"high":5103,"low":5104,"close":5105},655.05,664.55,650.85,659.03,{"symbol":4117,"time":1227,"open":5107,"high":5108,"low":5109,"close":5110},672.91,675.56,651.89,652.53,{"symbol":4117,"time":1231,"open":5112,"high":5113,"low":5114,"close":5115},660.78,667.34,658.75,662.63,{"symbol":4117,"time":1236,"open":5117,"high":5118,"low":4673,"close":5119},662.1,665.12,660.08,{"symbol":4117,"time":1242,"open":4740,"high":5121,"low":5122,"close":5123},673.71,662.17,665.67,{"symbol":4117,"time":1248,"open":5125,"high":5126,"low":5127,"close":5128},665.38,675.66,663.27,671.93,{"symbol":4117,"time":1254,"open":5084,"high":5082,"low":5130,"close":5131},670.52,672.04,{"symbol":4117,"time":1260,"open":5133,"high":5134,"low":5135,"close":5136},684.79,684.96,680.95,683.38,{"symbol":4117,"time":1265,"open":5138,"high":5139,"low":5140,"close":5141},679.95,683.57,678.73,683,{"symbol":4117,"time":1270,"open":5143,"high":5144,"low":5145,"close":5146},677.24,682.18,675.03,681.44,{"symbol":4117,"time":1276,"open":5148,"high":5149,"low":5150,"close":5151},667.91,671.08,661.21,670.97,{"symbol":4117,"time":1282,"open":5014,"high":5153,"low":5154,"close":5155},677.38,668.72,670.31,{"symbol":4117,"time":1288,"open":5027,"high":5082,"low":5157,"close":4758},674.17,{"symbol":4117,"time":1294,"open":4774,"high":5159,"low":5160,"close":5161},679.96,674.58,675.24,{"symbol":4117,"time":1300,"open":5163,"high":5164,"low":5165,"close":5166},685.67,685.8,679.94,683.34,{"symbol":4117,"time":1306,"open":5168,"high":5169,"low":5170,"close":5171},685.04,685.08,679.24,682.06,{"symbol":4117,"time":1312,"open":5173,"high":5174,"low":5175,"close":5175},683.9,685.94,679.83,{"symbol":4117,"time":1317,"open":5177,"high":5178,"low":5179,"close":5180},688.72,689.7,682.87,687.39,{"symbol":4117,"time":1323,"open":5182,"high":5183,"low":4897,"close":5184},687.05,688.91,687.06,{"symbol":4117,"time":1329,"open":5186,"high":5187,"low":5188,"close":5189},682.73,685.54,682.12,685.24,{"symbol":4117,"time":1335,"open":5191,"high":5192,"low":5193,"close":5194},676.46,678.47,675.65,677.25,{"symbol":4117,"time":1341,"open":5196,"high":5197,"low":5198,"close":5199},668.12,672.71,667.8,671.76,{"symbol":4117,"time":1346,"open":5201,"high":5201,"low":589,"close":5198},672,{"symbol":4117,"time":1352,"open":5203,"high":5204,"low":5205,"close":5206},671.44,672.99,669.98,671.29,{"symbol":4117,"time":1358,"open":5208,"high":5209,"low":5210,"close":5211},667.32,672.21,667.27,671.3,{"symbol":4117,"time":1363,"open":5213,"high":5214,"low":5215,"close":5216},659.5,665.76,658.14,664.39,{"symbol":4117,"time":1369,"open":5218,"high":5219,"low":5220,"close":5221},666.82,668.71,657.11,660.64,{"symbol":4117,"time":1375,"open":5218,"high":5223,"low":4676,"close":5224},670.23,665.17,{"symbol":4117,"time":1381,"open":5226,"high":5227,"low":5228,"close":5229},657.17,665.83,653.17,662.23,{"symbol":4117,"time":1387,"open":5231,"high":5232,"low":5233,"close":5234},660.65,665.13,659.77,663.04,{"symbol":4117,"time":1393,"open":5236,"high":5237,"low":5238,"close":5239},672.13,673.95,652.84,653.02,{"symbol":4117,"time":1398,"open":5241,"high":5242,"low":5243,"close":4753},673.53,673.94,669.21,{"symbol":4117,"time":1404,"open":5245,"high":5246,"low":5247,"close":5248},670.25,673.21,669.42,673.11,{"symbol":4117,"time":1410,"open":5250,"high":5204,"low":5251,"close":5252},672.54,667.67,669.12,{"symbol":4117,"time":1416,"open":5254,"high":5255,"low":5256,"close":5257},671.62,672.51,669.46,671.61,{"symbol":4117,"time":1422,"open":5259,"high":5260,"low":5261,"close":5243},669.99,672.68,668.16,{"symbol":4117,"time":1428,"open":5263,"high":5264,"low":5265,"close":5266},670.45,670.57,666.78,669.22,{"symbol":4117,"time":1434,"open":5268,"high":5269,"low":5270,"close":5271},663.17,669.37,663.06,668.45,{"symbol":4117,"time":1440,"open":5273,"high":5274,"low":5275,"close":5276},662.93,666.65,661.61,666.18,{"symbol":4117,"time":1446,"open":5278,"high":5279,"low":5280,"close":5281},664.36,665.28,661.86,663.68,{"symbol":4117,"time":1451,"open":5283,"high":5284,"low":5285,"close":5286},659.51,662.37,657.88,661.82,{"symbol":4117,"time":1457,"open":5288,"high":5289,"low":5290,"close":5291},657.94,659.41,654.41,658.05,{"symbol":4117,"time":1463,"open":5293,"high":5294,"low":5295,"close":5296},664.51,664.61,659.67,661.1,{"symbol":4117,"time":1469,"open":5298,"high":5113,"low":5299,"close":5300},666.72,661.98,663.21,{"symbol":4117,"time":1474,"open":5302,"high":5303,"low":5122,"close":5304},662.2,667.29,666.84,{"symbol":4117,"time":1480,"open":5306,"high":5103,"low":5307,"close":5308},662.33,660.37,663.7,{"symbol":4117,"time":1486,"open":5310,"high":5311,"low":5312,"close":5313},661.89,664.89,660.27,662.26,{"symbol":4117,"time":1492,"open":5315,"high":5316,"low":5317,"close":5318},660.01,661.72,654.3,659.18,{"symbol":4117,"time":1498,"open":5320,"high":5321,"low":5322,"close":5323},661.47,661.78,659.21,660,{"symbol":4117,"time":1504,"open":5325,"high":5326,"low":5327,"close":5328},659.64,661.04,659.34,660.91,{"symbol":4117,"time":1510,"open":5330,"high":5331,"low":5332,"close":5333},657.6,659.11,656.9,657.41,{"symbol":4117,"time":1516,"open":5335,"high":5336,"low":5337,"close":5338},654.18,658.33,653.59,657.63,{"symbol":4117,"time":1522,"open":5340,"high":5341,"low":5342,"close":5343},653.62,654.55,650.63,652.21,{"symbol":4117,"time":1528,"open":5345,"high":5346,"low":5347,"close":5348},648.97,650.86,647.22,650.33,{"symbol":4117,"time":1534,"open":5350,"high":5351,"low":5352,"close":5353},648.62,649.84,647.23,648.83,{"symbol":4117,"time":1540,"open":5355,"high":5343,"low":5356,"close":5357},651.48,643.33,647.24,{"symbol":4117,"time":1546,"open":5359,"high":5360,"low":5361,"close":5362},644.42,649.15,643.51,649.12,{"symbol":4117,"time":1552,"open":5364,"high":5365,"low":5366,"close":5367},642.67,644.21,640.46,643.74,{"symbol":4117,"time":1558,"open":5369,"high":5370,"low":5371,"close":5372},637.5,640.49,634.92,640.27,{"symbol":4117,"time":1564,"open":5374,"high":5375,"low":5376,"close":5377},647.47,647.84,643.14,645.05,{"symbol":4117,"time":1570,"open":5357,"high":5379,"low":5380,"close":5381},649.48,645.34,648.92,{"symbol":4117,"time":1575,"open":5383,"high":5384,"low":5359,"close":5385},644.57,647.37,646.63,[5387,5392,5394,5397,5400,5401,5404,5406,5408,5410,5412,5414,5416,5418,5421,5423,5425,5427,5429,5431,5432,5434,5437,5439,5441,5442,5444,5446,5448,5450,5451,5453,5455,5457,5459,5461,5463,5465,5467,5469,5470,5472,5474,5476,5478,5480,5482,5484,5486,5488,5490],{"time":43,"symbol":5,"current_signal":5388,"signal_change":22,"signal_type":5389,"trading_system":5390,"datetime":5391},"False","BEARISH","MA","2026-09-15 00:00:00",{"time":43,"symbol":5,"current_signal":5388,"signal_change":22,"signal_type":5389,"trading_system":5393,"datetime":5391},"CCI",{"time":49,"symbol":5,"current_signal":5388,"signal_change":22,"signal_type":5389,"trading_system":5395,"datetime":5396},"MACD","2026-09-14 00:00:00",{"time":73,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5398,"trading_system":5390,"datetime":5399},"BULLISH","2026-09-08 00:00:00",{"time":73,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5398,"trading_system":5395,"datetime":5399},{"time":79,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5398,"trading_system":5402,"datetime":5403},"RSI","2026-09-04 00:00:00",{"time":131,"symbol":5,"current_signal":5388,"signal_change":22,"signal_type":5389,"trading_system":5395,"datetime":5405},"2026-08-24 00:00:00",{"time":173,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5398,"trading_system":5393,"datetime":5407},"2026-08-13 00:00:00",{"time":213,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5398,"trading_system":5395,"datetime":5409},"2026-08-04 00:00:00",{"time":249,"symbol":5,"current_signal":5388,"signal_change":22,"signal_type":5389,"trading_system":5395,"datetime":5411},"2026-07-27 00:00:00",{"time":260,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5398,"trading_system":5395,"datetime":5413},"2026-07-23 00:00:00",{"time":265,"symbol":5,"current_signal":5388,"signal_change":22,"signal_type":5389,"trading_system":5390,"datetime":5415},"2026-07-22 00:00:00",{"time":329,"symbol":5,"current_signal":5388,"signal_change":22,"signal_type":5389,"trading_system":5393,"datetime":5417},"2026-07-07 00:00:00",{"time":341,"symbol":5,"current_signal":5388,"signal_change":22,"signal_type":5389,"trading_system":5419,"datetime":5420},"ADX","2026-07-02 00:00:00",{"time":365,"symbol":5,"current_signal":5388,"signal_change":22,"signal_type":5389,"trading_system":5395,"datetime":5422},"2026-06-26 00:00:00",{"time":406,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5398,"trading_system":5395,"datetime":5424},"2026-06-16 00:00:00",{"time":446,"symbol":5,"current_signal":5388,"signal_change":22,"signal_type":5389,"trading_system":5395,"datetime":5426},"2026-06-05 00:00:00",{"time":475,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5398,"trading_system":5395,"datetime":5428},"2026-05-29 00:00:00",{"time":522,"symbol":5,"current_signal":5388,"signal_change":22,"signal_type":5389,"trading_system":5395,"datetime":5430},"2026-05-18 00:00:00",{"time":522,"symbol":5,"current_signal":5388,"signal_change":22,"signal_type":5389,"trading_system":5402,"datetime":5430},{"time":694,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5398,"trading_system":5390,"datetime":5433},"2026-04-07 00:00:00",{"time":700,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5398,"trading_system":5435,"datetime":5436},"BollingerBands","2026-04-06 00:00:00",{"time":706,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5398,"trading_system":5395,"datetime":5438},"2026-04-02 00:00:00",{"time":736,"symbol":5,"current_signal":5388,"signal_change":22,"signal_type":5389,"trading_system":5390,"datetime":5440},"2026-03-26 00:00:00",{"time":736,"symbol":5,"current_signal":5388,"signal_change":22,"signal_type":5389,"trading_system":5395,"datetime":5440},{"time":766,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5398,"trading_system":5393,"datetime":5443},"2026-03-19 00:00:00",{"time":778,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5398,"trading_system":5395,"datetime":5445},"2026-03-17 00:00:00",{"time":811,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5398,"trading_system":5402,"datetime":5447},"2026-03-09 00:00:00",{"time":841,"symbol":5,"current_signal":5388,"signal_change":22,"signal_type":5389,"trading_system":5435,"datetime":5449},"2026-03-02 00:00:00",{"time":841,"symbol":5,"current_signal":5388,"signal_change":22,"signal_type":5389,"trading_system":5393,"datetime":5449},{"time":870,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5398,"trading_system":5419,"datetime":5452},"2026-02-23 00:00:00",{"time":888,"symbol":5,"current_signal":5388,"signal_change":22,"signal_type":5389,"trading_system":5419,"datetime":5454},"2026-02-18 00:00:00",{"time":916,"symbol":5,"current_signal":5388,"signal_change":22,"signal_type":5389,"trading_system":5395,"datetime":5456},"2026-02-10 00:00:00",{"time":1010,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5398,"trading_system":5419,"datetime":5458},"2026-01-16 00:00:00",{"time":1057,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5398,"trading_system":5395,"datetime":5460},"2026-01-06 00:00:00",{"time":1109,"symbol":5,"current_signal":5388,"signal_change":22,"signal_type":5389,"trading_system":5395,"datetime":5462},"2025-12-22 00:00:00",{"time":1114,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5398,"trading_system":5395,"datetime":5464},"2025-12-19 00:00:00",{"time":1125,"symbol":5,"current_signal":5388,"signal_change":22,"signal_type":5389,"trading_system":5395,"datetime":5466},"2025-12-17 00:00:00",{"time":1164,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5398,"trading_system":5393,"datetime":5468},"2025-12-08 00:00:00",{"time":1164,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5398,"trading_system":5395,"datetime":5468},{"time":1221,"symbol":5,"current_signal":5388,"signal_change":22,"signal_type":5389,"trading_system":5393,"datetime":5471},"2025-11-21 00:00:00",{"time":1236,"symbol":5,"current_signal":5388,"signal_change":22,"signal_type":5389,"trading_system":5419,"datetime":5473},"2025-11-18 00:00:00",{"time":1248,"symbol":5,"current_signal":5388,"signal_change":22,"signal_type":5389,"trading_system":5395,"datetime":5475},"2025-11-14 00:00:00",{"time":1294,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5398,"trading_system":5419,"datetime":5477},"2025-11-04 00:00:00",{"time":1306,"symbol":5,"current_signal":5388,"signal_change":22,"signal_type":5389,"trading_system":5402,"datetime":5479},"2025-10-31 00:00:00",{"time":1317,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5398,"trading_system":5395,"datetime":5481},"2025-10-29 00:00:00",{"time":1341,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5398,"trading_system":5402,"datetime":5483},"2025-10-23 00:00:00",{"time":1358,"symbol":5,"current_signal":5388,"signal_change":22,"signal_type":5389,"trading_system":5419,"datetime":5485},"2025-10-20 00:00:00",{"time":1375,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5398,"trading_system":5419,"datetime":5487},"2025-10-15 00:00:00",{"time":1393,"symbol":5,"current_signal":5388,"signal_change":22,"signal_type":5389,"trading_system":5419,"datetime":5489},"2025-10-10 00:00:00",{"time":1410,"symbol":5,"current_signal":5388,"signal_change":22,"signal_type":5389,"trading_system":5395,"datetime":5491},"2025-10-07 00:00:00",[5493,5499,5504,5510,5515,5520,5525,5530,5535,5540,5545,5551,5556,5560,5565,5570,5575,5580,5585,5590,5595,5600,5605,5610,5615,5620,5625,5630,5635,5640,5645,5650,5655,5660,5665,5670,5675,5680,5685,5690,5695,5700,5705,5710,5715,5720,5726,5732,5738,5744,5750,5756,5762,5768,5774,5780,5786,5792,5798,5803,5809,5815,5821,5827,5833,5839,5843,5850,5855,5861,5867,5873,5879,5885,5891,5897,5903,5909,5915,5921,5927,5933,5939,5945],{"symbol":5,"form":5494,"filingdate":882,"primarydocument":5495,"accessionnumber":5496,"filing_url":5497,"sec_url":5498},"8-K","d112160d8k.htm","0001193125-26-059681","https://www.sec.gov/Archives/edgar/data/1137789/000119312526059681/d112160d8k.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312526059681/0001193125-26-059681-index.htm",{"symbol":5,"form":5494,"filingdate":905,"primarydocument":5500,"accessionnumber":5501,"filing_url":5502,"sec_url":5503},"d49215d8k.htm","0001193125-26-047755","https://www.sec.gov/Archives/edgar/data/1137789/000119312526047755/d49215d8k.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312526047755/0001193125-26-047755-index.htm",{"symbol":5,"form":5505,"filingdate":957,"primarydocument":5506,"accessionnumber":5507,"filing_url":5508,"sec_url":5509},"10-Q","stx-20260102.htm","0001137789-26-000026","https://www.sec.gov/Archives/edgar/data/1137789/000113778926000026/stx-20260102.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778926000026/0001137789-26-000026-index.htm",{"symbol":5,"form":5494,"filingdate":974,"primarydocument":5511,"accessionnumber":5512,"filing_url":5513,"sec_url":5514},"stx-20260127.htm","0001137789-26-000016","https://www.sec.gov/Archives/edgar/data/1137789/000113778926000016/stx-20260127.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778926000016/0001137789-26-000016-index.htm",{"symbol":5,"form":5494,"filingdate":1254,"primarydocument":5516,"accessionnumber":5517,"filing_url":5518,"sec_url":5519},"d76399d8k.htm","0001193125-25-279125","https://www.sec.gov/Archives/edgar/data/1137789/000119312525279125/d76399d8k.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525279125/0001193125-25-279125-index.htm",{"symbol":5,"form":5494,"filingdate":1288,"primarydocument":5521,"accessionnumber":5522,"filing_url":5523,"sec_url":5524},"d67010d8k.htm","0001193125-25-265772","https://www.sec.gov/Archives/edgar/data/1137789/000119312525265772/d67010d8k.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525265772/0001193125-25-265772-index.htm",{"symbol":5,"form":5505,"filingdate":1306,"primarydocument":5526,"accessionnumber":5527,"filing_url":5528,"sec_url":5529},"stx-20251003.htm","0001137789-25-000317","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000317/stx-20251003.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000317/0001137789-25-000317-index.htm",{"symbol":5,"form":5494,"filingdate":1323,"primarydocument":5531,"accessionnumber":5532,"filing_url":5533,"sec_url":5534},"stx-20251025.htm","0001137789-25-000287","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000287/stx-20251025.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000287/0001137789-25-000287-index.htm",{"symbol":5,"form":5494,"filingdate":1323,"primarydocument":5536,"accessionnumber":5537,"filing_url":5538,"sec_url":5539},"stx-20251028.htm","0001137789-25-000283","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000283/stx-20251028.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000283/0001137789-25-000283-index.htm",{"symbol":5,"form":5494,"filingdate":1581,"primarydocument":5541,"accessionnumber":5542,"filing_url":5543,"sec_url":5544},"stx-20250823.htm","0001137789-25-000191","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000191/stx-20250823.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000191/0001137789-25-000191-index.htm",{"symbol":5,"form":5546,"filingdate":1679,"primarydocument":5547,"accessionnumber":5548,"filing_url":5549,"sec_url":5550},"10-K","stx-20250627.htm","0001137789-25-000157","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000157/stx-20250627.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000157/0001137789-25-000157-index.htm",{"symbol":5,"form":5494,"filingdate":1690,"primarydocument":5552,"accessionnumber":5553,"filing_url":5554,"sec_url":5555},"stx-20250729.htm","0001137789-25-000150","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000150/stx-20250729.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000150/0001137789-25-000150-index.htm",{"symbol":5,"form":5494,"filingdate":1696,"primarydocument":5552,"accessionnumber":5557,"filing_url":5558,"sec_url":5559},"0001137789-25-000148","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000148/stx-20250729.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000148/0001137789-25-000148-index.htm",{"symbol":5,"form":5494,"filingdate":1702,"primarydocument":5561,"accessionnumber":5562,"filing_url":5563,"sec_url":5564},"stx-20250728.htm","0001137789-25-000145","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000145/stx-20250728.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000145/0001137789-25-000145-index.htm",{"symbol":5,"form":5494,"filingdate":1805,"primarydocument":5566,"accessionnumber":5567,"filing_url":5568,"sec_url":5569},"d56001d8k.htm","0001193125-25-152915","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001d8k.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/0001193125-25-152915-index.htm",{"symbol":5,"form":5494,"filingdate":1856,"primarydocument":5571,"accessionnumber":5572,"filing_url":5573,"sec_url":5574},"d77702d8k.htm","0001193125-25-141454","https://www.sec.gov/Archives/edgar/data/1137789/000119312525141454/d77702d8k.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525141454/0001193125-25-141454-index.htm",{"symbol":5,"form":5494,"filingdate":1933,"primarydocument":5576,"accessionnumber":5577,"filing_url":5578,"sec_url":5579},"d917432d8k.htm","0001193125-25-129583","https://www.sec.gov/Archives/edgar/data/1137789/000119312525129583/d917432d8k.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525129583/0001193125-25-129583-index.htm",{"symbol":5,"form":5494,"filingdate":1950,"primarydocument":5581,"accessionnumber":5582,"filing_url":5583,"sec_url":5584},"stx-20250521.htm","0001137789-25-000084","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000084/stx-20250521.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000084/0001137789-25-000084-index.htm",{"symbol":5,"form":5494,"filingdate":1991,"primarydocument":5586,"accessionnumber":5587,"filing_url":5588,"sec_url":5589},"d47254d8k.htm","0001193125-25-118923","https://www.sec.gov/Archives/edgar/data/1137789/000119312525118923/d47254d8k.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525118923/0001193125-25-118923-index.htm",{"symbol":5,"form":5494,"filingdate":1997,"primarydocument":5591,"accessionnumber":5592,"filing_url":5593,"sec_url":5594},"d11647d8k.htm","0001193125-25-117310","https://www.sec.gov/Archives/edgar/data/1137789/000119312525117310/d11647d8k.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525117310/0001193125-25-117310-index.htm",{"symbol":5,"form":5494,"filingdate":2009,"primarydocument":5596,"accessionnumber":5597,"filing_url":5598,"sec_url":5599},"stx-20250502.htm","0001137789-25-000078","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000078/stx-20250502.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000078/0001137789-25-000078-index.htm",{"symbol":5,"form":5505,"filingdate":2033,"primarydocument":5601,"accessionnumber":5602,"filing_url":5603,"sec_url":5604},"stx-20250328.htm","0001137789-25-000075","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000075/stx-20250328.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000075/0001137789-25-000075-index.htm",{"symbol":5,"form":5494,"filingdate":2051,"primarydocument":5606,"accessionnumber":5607,"filing_url":5608,"sec_url":5609},"stx-20250429.htm","0001137789-25-000070","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000070/stx-20250429.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000070/0001137789-25-000070-index.htm",{"symbol":5,"form":5494,"filingdate":2388,"primarydocument":5611,"accessionnumber":5612,"filing_url":5613,"sec_url":5614},"stx-20250130.htm","0001137789-25-000023","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000023/stx-20250130.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000023/0001137789-25-000023-index.htm",{"symbol":5,"form":5505,"filingdate":2420,"primarydocument":5616,"accessionnumber":5617,"filing_url":5618,"sec_url":5619},"stx-20241227.htm","0001137789-25-000020","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000020/stx-20241227.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000020/0001137789-25-000020-index.htm",{"symbol":5,"form":5494,"filingdate":2437,"primarydocument":5621,"accessionnumber":5622,"filing_url":5623,"sec_url":5624},"stx-20250121.htm","0001137789-25-000006","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000006/stx-20250121.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000006/0001137789-25-000006-index.htm",{"symbol":5,"form":5494,"filingdate":2601,"primarydocument":5626,"accessionnumber":5627,"filing_url":5628,"sec_url":5629},"stx-20241203.htm","0001137789-24-000194","https://www.sec.gov/Archives/edgar/data/1137789/000113778924000194/stx-20241203.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778924000194/0001137789-24-000194-index.htm",{"symbol":5,"form":5505,"filingdate":2734,"primarydocument":5631,"accessionnumber":5632,"filing_url":5633,"sec_url":5634},"stx-20240927.htm","0001137789-24-000182","https://www.sec.gov/Archives/edgar/data/1137789/000113778924000182/stx-20240927.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778924000182/0001137789-24-000182-index.htm",{"symbol":5,"form":5494,"filingdate":2752,"primarydocument":5636,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"stx-20241019.htm","0001137789-24-000138","https://www.sec.gov/Archives/edgar/data/1137789/000113778924000138/stx-20241019.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778924000138/0001137789-24-000138-index.htm",{"symbol":5,"form":5494,"filingdate":2752,"primarydocument":5641,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"stx-20241022.htm","0001137789-24-000141","https://www.sec.gov/Archives/edgar/data/1137789/000113778924000141/stx-20241022.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778924000141/0001137789-24-000141-index.htm",{"symbol":5,"form":5494,"filingdate":2940,"primarydocument":5646,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"stx-20240823.htm","0001137789-24-000074","https://www.sec.gov/Archives/edgar/data/1137789/000113778924000074/stx-20240823.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778924000074/0001137789-24-000074-index.htm",{"symbol":5,"form":5546,"filingdate":3034,"primarydocument":5651,"accessionnumber":5652,"filing_url":5653,"sec_url":5654},"stx-20240628.htm","0001137789-24-000068","https://www.sec.gov/Archives/edgar/data/1137789/000113778924000068/stx-20240628.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778924000068/0001137789-24-000068-index.htm",{"symbol":5,"form":5494,"filingdate":3075,"primarydocument":5656,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"stx-20240723.htm","0001137789-24-000061","https://www.sec.gov/Archives/edgar/data/1137789/000113778924000061/stx-20240723.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778924000061/0001137789-24-000061-index.htm",{"symbol":5,"form":5505,"filingdate":3352,"primarydocument":5661,"accessionnumber":5662,"filing_url":5663,"sec_url":5664},"stx-20240329.htm","0001137789-24-000034","https://www.sec.gov/Archives/edgar/data/1137789/000113778924000034/stx-20240329.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778924000034/0001137789-24-000034-index.htm",{"symbol":5,"form":5494,"filingdate":3358,"primarydocument":5666,"accessionnumber":5667,"filing_url":5668,"sec_url":5669},"d796468d8k.htm","0001193125-24-114027","https://www.sec.gov/Archives/edgar/data/1137789/000119312524114027/d796468d8k.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312524114027/0001193125-24-114027-index.htm",{"symbol":5,"form":5494,"filingdate":3370,"primarydocument":5671,"accessionnumber":5672,"filing_url":5673,"sec_url":5674},"stx-20240423.htm","0001137789-24-000030","https://www.sec.gov/Archives/edgar/data/1137789/000113778924000030/stx-20240423.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778924000030/0001137789-24-000030-index.htm",{"symbol":5,"form":5494,"filingdate":3370,"primarydocument":5676,"accessionnumber":5677,"filing_url":5678,"sec_url":5679},"d821361d8k.htm","0001193125-24-107068","https://www.sec.gov/Archives/edgar/data/1137789/000119312524107068/d821361d8k.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312524107068/0001193125-24-107068-index.htm",{"symbol":5,"form":5494,"filingdate":3395,"primarydocument":5681,"accessionnumber":5682,"filing_url":5683,"sec_url":5684},"d752918d8k.htm","0001193125-24-097742","https://www.sec.gov/Archives/edgar/data/1137789/000119312524097742/d752918d8k.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312524097742/0001193125-24-097742-index.htm",{"symbol":5,"form":5505,"filingdate":3658,"primarydocument":5686,"accessionnumber":5687,"filing_url":5688,"sec_url":5689},"stx-20231229.htm","0001137789-24-000010","https://www.sec.gov/Archives/edgar/data/1137789/000113778924000010/stx-20231229.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778924000010/0001137789-24-000010-index.htm",{"symbol":5,"form":5494,"filingdate":3664,"primarydocument":5691,"accessionnumber":5692,"filing_url":5693,"sec_url":5694},"stx-20240124.htm","0001137789-24-000004","https://www.sec.gov/Archives/edgar/data/1137789/000113778924000004/stx-20240124.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778924000004/0001137789-24-000004-index.htm",{"symbol":5,"form":5494,"filingdate":3739,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"d696511d8k.htm","0001193125-24-000688","https://www.sec.gov/Archives/edgar/data/1137789/000119312524000688/d696511d8k.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312524000688/0001193125-24-000688-index.htm",{"symbol":5,"form":5505,"filingdate":3971,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"stx-20230929.htm","0001137789-23-000128","https://www.sec.gov/Archives/edgar/data/1137789/000113778923000128/stx-20230929.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778923000128/0001137789-23-000128-index.htm",{"symbol":5,"form":5494,"filingdate":3977,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"stx-20231026.htm","0001137789-23-000125","https://www.sec.gov/Archives/edgar/data/1137789/000113778923000125/stx-20231026.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778923000125/0001137789-23-000125-index.htm",{"symbol":5,"form":5494,"filingdate":3982,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"stx-20231023.htm","0001137789-23-000098","https://www.sec.gov/Archives/edgar/data/1137789/000113778923000098/stx-20231023.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778923000098/0001137789-23-000098-index.htm",{"symbol":5,"form":5494,"filingdate":4090,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"stx-20230927.htm","0001137789-23-000096","https://www.sec.gov/Archives/edgar/data/1137789/000113778923000096/stx-20230927.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778923000096/0001137789-23-000096-index.htm",{"symbol":5,"form":5494,"filingdate":5721,"primarydocument":5722,"accessionnumber":5723,"filing_url":5724,"sec_url":5725},"2023-09-13","d513883d8k.htm","0001193125-23-234372","https://www.sec.gov/Archives/edgar/data/1137789/000119312523234372/d513883d8k.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312523234372/0001193125-23-234372-index.htm",{"symbol":5,"form":5494,"filingdate":5727,"primarydocument":5728,"accessionnumber":5729,"filing_url":5730,"sec_url":5731},"2023-09-08","d486512d8k.htm","0001193125-23-231165","https://www.sec.gov/Archives/edgar/data/1137789/000119312523231165/d486512d8k.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312523231165/0001193125-23-231165-index.htm",{"symbol":5,"form":5546,"filingdate":5733,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"2023-08-04","stx-20230630.htm","0001137789-23-000049","https://www.sec.gov/Archives/edgar/data/1137789/000113778923000049/stx-20230630.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778923000049/0001137789-23-000049-index.htm",{"symbol":5,"form":5494,"filingdate":5739,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"2023-07-26","stx-20230726.htm","0001137789-23-000045","https://www.sec.gov/Archives/edgar/data/1137789/000113778923000045/stx-20230726.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778923000045/0001137789-23-000045-index.htm",{"symbol":5,"form":5494,"filingdate":5745,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"2023-07-24","d538901d8k.htm","0001193125-23-192237","https://www.sec.gov/Archives/edgar/data/1137789/000119312523192237/d538901d8k.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312523192237/0001193125-23-192237-index.htm",{"symbol":5,"form":5494,"filingdate":5751,"primarydocument":5752,"accessionnumber":5753,"filing_url":5754,"sec_url":5755},"2023-05-30","stx-20230530.htm","0001137789-23-000039","https://www.sec.gov/Archives/edgar/data/1137789/000113778923000039/stx-20230530.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778923000039/0001137789-23-000039-index.htm",{"symbol":5,"form":5494,"filingdate":5757,"primarydocument":5758,"accessionnumber":5759,"filing_url":5760,"sec_url":5761},"2023-05-25","stx-20230523.htm","0001137789-23-000035","https://www.sec.gov/Archives/edgar/data/1137789/000113778923000035/stx-20230523.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778923000035/0001137789-23-000035-index.htm",{"symbol":5,"form":5494,"filingdate":5763,"primarydocument":5764,"accessionnumber":5765,"filing_url":5766,"sec_url":5767},"2023-05-22","stx-20230519.htm","0001137789-23-000032","https://www.sec.gov/Archives/edgar/data/1137789/000113778923000032/stx-20230519.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778923000032/0001137789-23-000032-index.htm",{"symbol":5,"form":5505,"filingdate":5769,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"2023-04-26","stx-20230331.htm","0001137789-23-000029","https://www.sec.gov/Archives/edgar/data/1137789/000113778923000029/stx-20230331.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778923000029/0001137789-23-000029-index.htm",{"symbol":5,"form":5494,"filingdate":5775,"primarydocument":5776,"accessionnumber":5777,"filing_url":5778,"sec_url":5779},"2023-04-20","stx-20230420.htm","0001137789-23-000025","https://www.sec.gov/Archives/edgar/data/1137789/000113778923000025/stx-20230420.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778923000025/0001137789-23-000025-index.htm",{"symbol":5,"form":5494,"filingdate":5781,"primarydocument":5782,"accessionnumber":5783,"filing_url":5784,"sec_url":5785},"2023-04-19","d497922d8k.htm","0001193125-23-106624","https://www.sec.gov/Archives/edgar/data/1137789/000119312523106624/d497922d8k.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312523106624/0001193125-23-106624-index.htm",{"symbol":5,"form":5494,"filingdate":5787,"primarydocument":5788,"accessionnumber":5789,"filing_url":5790,"sec_url":5791},"2023-03-29","stx-20230329.htm","0001137789-23-000021","https://www.sec.gov/Archives/edgar/data/1137789/000113778923000021/stx-20230329.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778923000021/0001137789-23-000021-index.htm",{"symbol":5,"form":5494,"filingdate":5793,"primarydocument":5794,"accessionnumber":5795,"filing_url":5796,"sec_url":5797},"2023-01-25","stx-20230125.htm","0001137789-23-000007","https://www.sec.gov/Archives/edgar/data/1137789/000113778923000007/stx-20230125.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778923000007/0001137789-23-000007-index.htm",{"symbol":5,"form":5505,"filingdate":5793,"primarydocument":5799,"accessionnumber":5800,"filing_url":5801,"sec_url":5802},"stx-20221230.htm","0001137789-23-000010","https://www.sec.gov/Archives/edgar/data/1137789/000113778923000010/stx-20221230.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778923000010/0001137789-23-000010-index.htm",{"symbol":5,"form":5494,"filingdate":5804,"primarydocument":5805,"accessionnumber":5806,"filing_url":5807,"sec_url":5808},"2022-11-30","d412489d8k.htm","0001193125-22-295386","https://www.sec.gov/Archives/edgar/data/1137789/000119312522295386/d412489d8k.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312522295386/0001193125-22-295386-index.htm",{"symbol":5,"form":5494,"filingdate":5810,"primarydocument":5811,"accessionnumber":5812,"filing_url":5813,"sec_url":5814},"2022-11-15","stx-20221114.htm","0001137789-22-000137","https://www.sec.gov/Archives/edgar/data/1137789/000113778922000137/stx-20221114.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778922000137/0001137789-22-000137-index.htm",{"symbol":5,"form":5494,"filingdate":5816,"primarydocument":5817,"accessionnumber":5818,"filing_url":5819,"sec_url":5820},"2022-11-09","stx-20221109.htm","0001137789-22-000129","https://www.sec.gov/Archives/edgar/data/1137789/000113778922000129/stx-20221109.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778922000129/0001137789-22-000129-index.htm",{"symbol":5,"form":5494,"filingdate":5822,"primarydocument":5823,"accessionnumber":5824,"filing_url":5825,"sec_url":5826},"2022-11-08","d375807d8k.htm","0001193125-22-280194","https://www.sec.gov/Archives/edgar/data/1137789/000119312522280194/d375807d8k.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312522280194/0001193125-22-280194-index.htm",{"symbol":5,"form":5505,"filingdate":5828,"primarydocument":5829,"accessionnumber":5830,"filing_url":5831,"sec_url":5832},"2022-10-27","stx-20220930.htm","0001137789-22-000123","https://www.sec.gov/Archives/edgar/data/1137789/000113778922000123/stx-20220930.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778922000123/0001137789-22-000123-index.htm",{"symbol":5,"form":5494,"filingdate":5834,"primarydocument":5835,"accessionnumber":5836,"filing_url":5837,"sec_url":5838},"2022-10-26","stx-20221026.htm","0001137789-22-000118","https://www.sec.gov/Archives/edgar/data/1137789/000113778922000118/stx-20221026.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778922000118/0001137789-22-000118-index.htm",{"symbol":5,"form":5494,"filingdate":5834,"primarydocument":5835,"accessionnumber":5840,"filing_url":5841,"sec_url":5842},"0001137789-22-000116","https://www.sec.gov/Archives/edgar/data/1137789/000113778922000116/stx-20221026.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778922000116/0001137789-22-000116-index.htm",{"symbol":5,"form":5844,"filingdate":5845,"primarydocument":5846,"accessionnumber":5847,"filing_url":5848,"sec_url":5849},"8-K/A","2022-10-25","d393671d8ka.htm","0001193125-22-268425","https://www.sec.gov/Archives/edgar/data/1137789/000119312522268425/d393671d8ka.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312522268425/0001193125-22-268425-index.htm",{"symbol":5,"form":5494,"filingdate":5845,"primarydocument":5851,"accessionnumber":5852,"filing_url":5853,"sec_url":5854},"d409468d8k.htm","0001193125-22-268417","https://www.sec.gov/Archives/edgar/data/1137789/000119312522268417/d409468d8k.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312522268417/0001193125-22-268417-index.htm",{"symbol":5,"form":5494,"filingdate":5856,"primarydocument":5857,"accessionnumber":5858,"filing_url":5859,"sec_url":5860},"2022-08-31","stx-20220831.htm","0001137789-22-000062","https://www.sec.gov/Archives/edgar/data/1137789/000113778922000062/stx-20220831.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778922000062/0001137789-22-000062-index.htm",{"symbol":5,"form":5494,"filingdate":5862,"primarydocument":5863,"accessionnumber":5864,"filing_url":5865,"sec_url":5866},"2022-08-24","d535852d8k.htm","0001193125-22-228640","https://www.sec.gov/Archives/edgar/data/1137789/000119312522228640/d535852d8k.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312522228640/0001193125-22-228640-index.htm",{"symbol":5,"form":5494,"filingdate":5868,"primarydocument":5869,"accessionnumber":5870,"filing_url":5871,"sec_url":5872},"2022-08-19","d565153d8k.htm","0001193125-22-225260","https://www.sec.gov/Archives/edgar/data/1137789/000119312522225260/d565153d8k.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312522225260/0001193125-22-225260-index.htm",{"symbol":5,"form":5546,"filingdate":5874,"primarydocument":5875,"accessionnumber":5876,"filing_url":5877,"sec_url":5878},"2022-08-05","stx-20220701.htm","0001137789-22-000055","https://www.sec.gov/Archives/edgar/data/1137789/000113778922000055/stx-20220701.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778922000055/0001137789-22-000055-index.htm",{"symbol":5,"form":5494,"filingdate":5880,"primarydocument":5881,"accessionnumber":5882,"filing_url":5883,"sec_url":5884},"2022-07-21","stx-20220721.htm","0001137789-22-000039","https://www.sec.gov/Archives/edgar/data/1137789/000113778922000039/stx-20220721.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778922000039/0001137789-22-000039-index.htm",{"symbol":5,"form":5505,"filingdate":5886,"primarydocument":5887,"accessionnumber":5888,"filing_url":5889,"sec_url":5890},"2022-04-28","stx-20220401.htm","0001137789-22-000031","https://www.sec.gov/Archives/edgar/data/1137789/000113778922000031/stx-20220401.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778922000031/0001137789-22-000031-index.htm",{"symbol":5,"form":5494,"filingdate":5892,"primarydocument":5893,"accessionnumber":5894,"filing_url":5895,"sec_url":5896},"2022-04-27","stx-20220427.htm","0001137789-22-000028","https://www.sec.gov/Archives/edgar/data/1137789/000113778922000028/stx-20220427.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778922000028/0001137789-22-000028-index.htm",{"symbol":5,"form":5494,"filingdate":5898,"primarydocument":5899,"accessionnumber":5900,"filing_url":5901,"sec_url":5902},"2022-03-30","d301186d8k.htm","0001193125-22-089760","https://www.sec.gov/Archives/edgar/data/1137789/000119312522089760/d301186d8k.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312522089760/0001193125-22-089760-index.htm",{"symbol":5,"form":5494,"filingdate":5904,"primarydocument":5905,"accessionnumber":5906,"filing_url":5907,"sec_url":5908},"2022-02-24","d286313d8k.htm","0001193125-22-052046","https://www.sec.gov/Archives/edgar/data/1137789/000119312522052046/d286313d8k.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312522052046/0001193125-22-052046-index.htm",{"symbol":5,"form":5505,"filingdate":5910,"primarydocument":5911,"accessionnumber":5912,"filing_url":5913,"sec_url":5914},"2022-01-27","stx-20211231.htm","0001137789-22-000014","https://www.sec.gov/Archives/edgar/data/1137789/000113778922000014/stx-20211231.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778922000014/0001137789-22-000014-index.htm",{"symbol":5,"form":5494,"filingdate":5916,"primarydocument":5917,"accessionnumber":5918,"filing_url":5919,"sec_url":5920},"2022-01-26","stx-20220126.htm","0001137789-22-000008","https://www.sec.gov/Archives/edgar/data/1137789/000113778922000008/stx-20220126.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778922000008/0001137789-22-000008-index.htm",{"symbol":5,"form":5494,"filingdate":5922,"primarydocument":5923,"accessionnumber":5924,"filing_url":5925,"sec_url":5926},"2022-01-25","d299720d8k.htm","0001193125-22-017071","https://www.sec.gov/Archives/edgar/data/1137789/000119312522017071/d299720d8k.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312522017071/0001193125-22-017071-index.htm",{"symbol":5,"form":5505,"filingdate":5928,"primarydocument":5929,"accessionnumber":5930,"filing_url":5931,"sec_url":5932},"2021-10-28","stx-20211001.htm","0001137789-21-000128","https://www.sec.gov/Archives/edgar/data/1137789/000113778921000128/stx-20211001.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778921000128/0001137789-21-000128-index.htm",{"symbol":5,"form":5494,"filingdate":5934,"primarydocument":5935,"accessionnumber":5936,"filing_url":5937,"sec_url":5938},"2021-10-26","d398982d8k.htm","0001193125-21-307931","https://www.sec.gov/Archives/edgar/data/1137789/000119312521307931/d398982d8k.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312521307931/0001193125-21-307931-index.htm",{"symbol":5,"form":5494,"filingdate":5940,"primarydocument":5941,"accessionnumber":5942,"filing_url":5943,"sec_url":5944},"2021-10-22","stx-20211022.htm","0001137789-21-000105","https://www.sec.gov/Archives/edgar/data/1137789/000113778921000105/stx-20211022.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778921000105/0001137789-21-000105-index.htm",{"symbol":5,"form":5494,"filingdate":5946,"primarydocument":5947,"accessionnumber":5948,"filing_url":5949,"sec_url":5950},"2021-10-15","d200568d8k.htm","0001193125-21-299005","https://www.sec.gov/Archives/edgar/data/1137789/000119312521299005/d200568d8k.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312521299005/0001193125-21-299005-index.htm",[5952,5971,5981,5996,6009,6025,6037,6049,6059,6072,6082,6098,6112,6135,6147,6160,6173,6185,6197,6339,6353,6376,6383,6398,6410,6417,6426,6440,6452,6459,6468,6477,6484,6493,6504,6516,6523,6530,6543],{"symbol":5,"accessionnumber":5953,"filingdate":67,"sec_url":5954,"tags":5955,"headline":5960,"summary":5961,"sector":9,"industry":5962,"date_processed":5963,"impact_score":5964,"exhibits":5965,"isLocked":5970},"0001193125-26-385961","https://www.sec.gov/Archives/edgar/data/1137789/000119312526385961/0001193125-26-385961-index.htm",{"events":5956},[5957,5958,5959],"New Debt Issued","Securities Purchase Agreement","Unregistered Stock Issuance","Seagate Completes Redemption of Exchangeable Senior Notes","On September 8, 2026, Seagate Technology Holdings plc and its subsidiary Seagate HDD Cayman completed the redemption of approximately $150.7 million principal amount of Seagate HDD's 3.50% Exchangeable Senior Notes due 2028. The redemption involved paying cash for notes not exchanged and issuing 1,647,862 ordinary shares to settle exchange obligations. This transaction was conducted in reliance on the exemption from registration provided by Section 3(a)(9) of the Securities Act of 1933.","Computer Storage Devices","2026-09-09 12:43:40","MEDIUM",[5966],{"exhibit_number":5967,"htm_reference":5968,"full_url":5969},"EX-99.1","d109585dex991.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312526385961/d109585dex991.htm",false,{"symbol":5,"accessionnumber":5972,"filingdate":79,"sec_url":5973,"tags":5974,"headline":5977,"summary":5978,"sector":9,"industry":5962,"date_processed":5979,"impact_score":5964,"exhibits":5980,"isLocked":5970},"0001137789-26-000201","https://www.sec.gov/Archives/edgar/data/1137789/000113778926000201/0001137789-26-000201-index.htm",{"events":5975},[5976],"Board Member Departure","Seagate Technology Director Shankar Arumugavelu to Step Down","On September 2, 2026, Mr. Shankar Arumugavelu informed Seagate Technology Holdings, plc's Board of Directors that he will not stand for re-election at the company's 2026 Annual General Meeting of Shareholders. Mr. Arumugavelu will continue to serve as a director until the conclusion of the Annual Meeting. His decision was not due to any disagreement with the company on any matter relating to its operations, policies, or practices. The Board expressed gratitude for his service and contributions.","2026-09-04 20:08:40",[],{"symbol":5,"accessionnumber":5982,"filingdate":243,"sec_url":5983,"tags":5984,"headline":5989,"summary":5990,"sector":9,"industry":5962,"date_processed":5991,"impact_score":5964,"exhibits":5992,"isLocked":5970},"0001137789-26-000153","https://www.sec.gov/Archives/edgar/data/1137789/000113778926000153/0001137789-26-000153-index.htm",{"events":5985},[5986,5987,5988],"Earnings Beat","Dividend Announced","General Statement","Seagate Reports Strong Fiscal 2026 Results and Declares Quarterly Dividend","Seagate Technology Holdings plc reported strong financial results for the fiscal fourth quarter and year 2026, with revenue of $3.6 billion and $12.2 billion respectively, and GAAP diluted EPS of $5.58 and $13.90. The company also declared a quarterly cash dividend of $0.74 per share, payable on October 7, 2026. Seagate provided guidance for the fiscal first quarter 2027, expecting revenue of $4.1 billion and non-GAAP diluted EPS of $7.30.","2026-07-28 20:08:50",[5993],{"exhibit_number":5967,"htm_reference":5994,"full_url":5995},"stxq42026pressreleasefinan.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778926000153/stxq42026pressreleasefinan.htm",{"symbol":5,"accessionnumber":5997,"filingdate":481,"sec_url":5998,"tags":5999,"headline":6002,"summary":6003,"sector":9,"industry":5962,"date_processed":6004,"impact_score":5964,"exhibits":6005,"isLocked":5970},"0001193125-26-243110","https://www.sec.gov/Archives/edgar/data/1137789/000119312526243110/0001193125-26-243110-index.htm",{"events":6000},[5958,6001,5957],"Financial Instrument Agreement","Seagate Closes Exchange of $185.908 Million Principal Amount of Notes for Cash and Shares","On May 27, 2026, Seagate Technology Holdings plc and its subsidiary Seagate HDD Cayman closed the previously announced exchange of $185.908 million principal amount of Seagate HDD Cayman's 3.50% Exchangeable Senior Notes due 2028. The exchange was for aggregate consideration consisting of $185.908 million in cash and approximately 2.02 million ordinary shares of Seagate stock. The number of ordinary shares issued was determined over the one trading day period beginning on, and including, May 21, 2026. The exchanged notes have been retired, with approximately $185.8 million in aggregate principal amount of notes remaining outstanding with terms unchanged.","2026-05-28 12:54:56",[6006],{"exhibit_number":5967,"htm_reference":6007,"full_url":6008},"d106085dex991.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312526243110/d106085dex991.htm",{"symbol":5,"accessionnumber":6010,"filingdate":505,"sec_url":6011,"tags":6012,"headline":6014,"summary":6015,"sector":9,"industry":5962,"date_processed":6016,"impact_score":5964,"exhibits":6017,"isLocked":5970},"0001193125-26-233588","https://www.sec.gov/Archives/edgar/data/1137789/000119312526233588/0001193125-26-233588-index.htm",{"events":6013},[5958,5957],"Seagate Exchanges $185.908 Million Principal Amount of Notes for Cash and Shares","Seagate Technology Holdings plc and its subsidiary Seagate HDD Cayman entered into exchange agreements with note holders to exchange $185.908 million principal amount of 3.50% Exchangeable Senior Notes due 2028 for cash and ordinary shares. The exchanges are expected to be consummated on or about May 26, 2026. The notes will be retired upon completion of the exchanges, with approximately $185.8 million in aggregate principal amount of notes remaining outstanding. The exchanges are being conducted as private placements, and the ordinary shares cannot be offered or sold except pursuant to an exemption from, or in a transaction not subject to, the registration requirements of the Securities Act and any other applicable securities laws.","2026-05-21 12:39:40",[6018,6022],{"exhibit_number":6019,"htm_reference":6020,"full_url":6021},"EX-10.1","d72241dex101.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312526233588/d72241dex101.htm",{"exhibit_number":5967,"htm_reference":6023,"full_url":6024},"d72241dex991.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312526233588/d72241dex991.htm",{"symbol":5,"accessionnumber":6026,"filingdate":568,"sec_url":6027,"tags":6028,"headline":6030,"summary":6031,"sector":9,"industry":5962,"date_processed":6032,"impact_score":5964,"exhibits":6033,"isLocked":5970},"0001137789-26-000093","https://www.sec.gov/Archives/edgar/data/1137789/000113778926000093/0001137789-26-000093-index.htm",{"events":6029},[5976],"Seagate Announces Retirement of Lead Independent Director Michael R. Cannon","Seagate Technology Holdings plc announced that Michael R. Cannon, Lead Independent Director, will retire from the Board of Directors at the conclusion of his current term in October 2026. Mr. Cannon, who has served on the Board since February 2011, including five years as Lead Independent Director and five years as Board Chair, has decided not to stand for re-election at the Company's 2026 Annual General Meeting of Shareholders. The Board thanks Mr. Cannon for his service and contributions as a director. Mr. Cannon has a 40-year history in the disk drive industry, including roles at Boeing, Control Data Corporation, and IBM, and was instrumental in guiding Seagate through transformational changes and strategic growth.","2026-05-06 12:48:55",[6034],{"exhibit_number":5967,"htm_reference":6035,"full_url":6036},"bodrelatedpressrelease.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778926000093/bodrelatedpressrelease.htm",{"symbol":5,"accessionnumber":6038,"filingdate":604,"sec_url":6039,"tags":6040,"headline":6042,"summary":6043,"sector":9,"industry":5962,"date_processed":6044,"impact_score":5964,"exhibits":6045,"isLocked":5970},"0001137789-26-000084","https://www.sec.gov/Archives/edgar/data/1137789/000113778926000084/0001137789-26-000084-index.htm",{"events":6041},[5986,5987,5988],"Seagate Reports Strong Q3 2026 Results and Declares Quarterly Dividend","Seagate Technology Holdings plc reported its fiscal third quarter 2026 financial results, showing revenue of $3.11 billion, GAAP diluted EPS of $3.27, and non-GAAP diluted EPS of $4.10, exceeding market expectations. The company also declared a quarterly cash dividend of $0.74 per share, payable on July 7, 2026. Seagate provided guidance for the fiscal fourth quarter 2026, expecting revenue of $3.45 billion, plus or minus $100 million, and non-GAAP diluted EPS of $5.00, plus or minus $0.20. The company's strong performance was driven by record margin performance and disciplined execution, positioning it to capture opportunities in the AI-driven storage demand.","2026-04-28 20:13:56",[6046],{"exhibit_number":5967,"htm_reference":6047,"full_url":6048},"stxq32026pressreleasefinan.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778926000084/stxq32026pressreleasefinan.htm",{"symbol":5,"accessionnumber":5496,"filingdate":882,"sec_url":5498,"tags":6050,"headline":6052,"summary":6053,"sector":9,"industry":5962,"date_processed":6054,"impact_score":5964,"exhibits":6055,"isLocked":5970},{"events":6051},[5958],"Seagate Completes Exchange of $600M Notes for Shares and Cash","Seagate Technology Holdings plc and its subsidiary, Seagate HDD Cayman, closed exchanges of $600 million principal amount of 3.50% Exchangeable Senior Notes due 2028 for approximately $599.2 million in cash and 5,952,309 ordinary shares of Seagate stock. The exchanges were conducted as private placements and were exempt from the registration requirements of the Securities Act of 1933 under Section 4(a)(2). Approximately $400 million in principal amount of notes remain outstanding.","2026-02-19 22:11:41",[6056],{"exhibit_number":5967,"htm_reference":6057,"full_url":6058},"d112160dex991.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312526059681/d112160dex991.htm",{"symbol":5,"accessionnumber":5501,"filingdate":905,"sec_url":5503,"tags":6060,"headline":6062,"summary":6063,"sector":9,"industry":5962,"date_processed":6064,"impact_score":5964,"exhibits":6065,"isLocked":5970},{"events":6061},[5959,6001,5957],"Seagate Announces Private Exchange of $600M Notes for Cash and Shares","Seagate Technology Holdings plc and its subsidiary Seagate HDD Cayman entered into exchange agreements to exchange $600 million principal amount of 3.50% Exchangeable Senior Notes due 2028 for approximately $599.2 million in cash and a number of ordinary shares. The exchanges are expected to be completed on or about February 17, 2026, subject to customary closing conditions. The notes being exchanged will be retired upon completion of the exchanges, with approximately $400 million in aggregate principal amount of notes remaining outstanding.","2026-02-12 13:16:40",[6066,6069],{"exhibit_number":6019,"htm_reference":6067,"full_url":6068},"d49215dex101.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312526047755/d49215dex101.htm",{"exhibit_number":5967,"htm_reference":6070,"full_url":6071},"d49215dex991.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312526047755/d49215dex991.htm",{"symbol":5,"accessionnumber":5512,"filingdate":974,"sec_url":5514,"tags":6073,"headline":6075,"summary":6076,"sector":9,"industry":5962,"date_processed":6077,"impact_score":5964,"exhibits":6078,"isLocked":5970},{"events":6074},[5986,5987],"Seagate Reports Strong Q2 2026 Financial Results and Declared Dividend","Seagate Technology Holdings plc reported strong financial results for the fiscal second quarter of 2026, with revenue of $2.83 billion and non-GAAP diluted earnings per share (EPS) of $3.11. The company also declared a quarterly cash dividend of $0.74 per share, payable on April 8, 2026, to shareholders of record as of March 25, 2026. Seagate provided guidance for the fiscal third quarter 2026, expecting revenue of $2.90 billion and non-GAAP diluted EPS of $3.40. The company's strong performance is attributed to its team's operational execution and the durability of data center demand.","2026-01-27 21:09:41",[6079],{"exhibit_number":5967,"htm_reference":6080,"full_url":6081},"stxq22026pressreleasefinan.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778926000016/stxq22026pressreleasefinan.htm",{"symbol":5,"accessionnumber":5517,"filingdate":1254,"sec_url":5519,"tags":6083,"headline":6091,"summary":6092,"sector":9,"industry":5962,"date_processed":6093,"impact_score":5964,"exhibits":6094,"isLocked":5970},{"3.02":6084,"7.01":6085,"8.01":6087,"9.01":6089},[5959],[6086],"Regulation FD Disclosure",[6088],"Share Repurchase Program Announced",[6090],"Exhibits Furnished","Seagate Announces Closing of Exchange of Notes for Shares","Seagate Technology Holdings plc announced the closing of the exchange of $500 million principal amount of 3.50% Exchangeable Senior Notes due 2028 for approximately $503.4 million in cash and 4,313,941 ordinary shares of the Company. The exchanges were conducted as private placements under Section 4(a)(2) of the Securities Act of 1933. The exchanged notes have been retired, leaving approximately $1.0 billion in aggregate principal amount of notes outstanding.","2025-11-13 13:48:42",[6095],{"exhibit_number":5967,"htm_reference":6096,"full_url":6097},"d76399dex991.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525279125/d76399dex991.htm",{"symbol":5,"accessionnumber":5522,"filingdate":1288,"sec_url":5524,"tags":6099,"headline":6102,"summary":6103,"sector":9,"industry":5962,"date_processed":6104,"impact_score":5964,"exhibits":6105,"isLocked":5970},{"3.02":6100,"7.01":6101},[5959],[6086],"Seagate Announces Exchange of $500M Principal Amount of Notes for Cash and Shares","On November 4, 2025, Seagate Technology Holdings plc and its subsidiary Seagate HDD Cayman entered into exchange agreements to exchange $500 million principal amount of 3.50% Exchangeable Senior Notes due 2028 for approximately $503.4 million in cash and a number of Seagate's ordinary shares to be determined over a one trading day period starting November 5, 2025. The exchanges are expected to be consummated on or about November 10, 2025. The notes being exchanged will be retired upon completion of the exchanges.","2025-11-05 12:49:56",[6106,6109],{"exhibit_number":6019,"htm_reference":6107,"full_url":6108},"d67010dex101.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525265772/d67010dex101.htm",{"exhibit_number":5967,"htm_reference":6110,"full_url":6111},"d67010dex991.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525265772/d67010dex991.htm",{"symbol":5,"accessionnumber":5532,"filingdate":1323,"sec_url":5534,"tags":6113,"headline":6123,"summary":6124,"sector":9,"industry":5962,"date_processed":6125,"impact_score":6126,"exhibits":6127,"isLocked":5970},{"5.02":6114,"5.07":6117,"9.01":6121},[6115,6116],"Executive Compensation Detail","New CEO Appointed",[6118,6119,6120],"Shareholder Rejection","Director Elections Results","Equity Plan Approved",[6122],"No viable tag","Seagate Technology AGM Approves Equity Incentive Plans and Shareholder Proposals","Seagate Technology Holdings plc's shareholders approved the Amended and Restated Employee Stock Purchase Plan and the Amended and Restated 2022 Equity Incentive Plan during the 2025 Annual General Meeting. The meeting also saw the election of directors and approval of various shareholder proposals, including the advisory resolution on executive compensation and the ratification of Ernst & Young LLP as independent auditors.","2025-10-28 20:52:32","HIGH",[6128,6131],{"exhibit_number":6019,"htm_reference":6129,"full_url":6130},"ex101-aremployeestockpurch.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000287/ex101-aremployeestockpurch.htm",{"exhibit_number":6132,"htm_reference":6133,"full_url":6134},"EX-10.2","ex102-ar2022equityincent.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000287/ex102-ar2022equityincent.htm",{"symbol":5,"accessionnumber":5537,"filingdate":1323,"sec_url":5539,"tags":6136,"headline":6140,"summary":6141,"sector":9,"industry":5962,"date_processed":6142,"impact_score":5964,"exhibits":6143,"isLocked":5970},{"2.02":6137,"7.01":6138,"9.01":6139},[5986,5988],[5987],[6122],"Seagate Technology Reports Strong Q1 2026 Financial Results and Declares Quarterly Dividend","Seagate Technology Holdings plc reported financial results for its fiscal first quarter of 2026 on October 28, 2025, with revenue of $2.63 billion and non-GAAP diluted earnings per share (EPS) of $2.61, exceeding the high end of the guided range. The company generated $532 million in cash flow from operations and $427 million in free cash flow. Additionally, the Board of Directors declared a quarterly cash dividend of $0.74 per share, payable on January 9, 2026. The company also provided guidance for its fiscal second quarter of 2026, expecting revenue of $2.70 billion and non-GAAP diluted EPS of $2.75.","2025-10-28 20:52:28",[6144],{"exhibit_number":5967,"htm_reference":6145,"full_url":6146},"stxq12026pressreleasefinan.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000283/stxq12026pressreleasefinan.htm",{"symbol":5,"accessionnumber":5542,"filingdate":1581,"sec_url":5544,"tags":6148,"headline":6153,"summary":6154,"sector":9,"industry":5962,"date_processed":6155,"impact_score":6126,"exhibits":6156,"isLocked":5970},{"5.02":6149,"9.01":6152},[6150,6151],"Board Member Appointed","Key Executive Appointment",[6090],"Seagate Appoints Thomas Szlosek to Board of Directors","Seagate Technology Holdings plc announced on August 23, 2025, the appointment of Thomas (Tom) Szlosek to its Board of Directors and the Audit and Finance Committee. Mr. Szlosek, with over 30 years of global financial leadership experience, notably served as Executive Vice President and Chief Financial Officer at AutoNation, Inc. He will receive a cash retainer of $100,000 and a restricted share unit grant. A press release detailing the appointment is attached as Exhibit 99.1.","2025-08-26 20:21:52",[6157],{"exhibit_number":5967,"htm_reference":6158,"full_url":6159},"szlosekbodappointmentpre.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000191/szlosekbodappointmentpre.htm",{"symbol":5,"accessionnumber":5553,"filingdate":1690,"sec_url":5555,"tags":6161,"headline":6165,"summary":6166,"sector":9,"industry":5962,"date_processed":6167,"impact_score":6168,"exhibits":6169,"isLocked":5970},{"2.02":6162,"7.01":6163,"9.01":6164},[5988],[6086],[6090],"Seagate Announces Successful Fiscal Year 2025 Results and Strong Outlook","Seagate Technology Holdings plc reported strong financial results for fiscal year 2025, with significant growth in revenue and gross margins. The company achieved a 39% increase in revenue, nearly doubled non-GAAP gross profit dollars, and tripled operating profit. Seagate also announced plans to resume share repurchases to enhance capital returns to shareholders. The company expects continued growth in fiscal year 2026, driven by strong demand for mass capacity storage solutions in cloud and edge data centers.","2025-08-22 02:22:33","LOW",[6170],{"exhibit_number":5967,"htm_reference":6171,"full_url":6172},"fq425consolidatedscript-8x.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000150/fq425consolidatedscript-8x.htm",{"symbol":5,"accessionnumber":5557,"filingdate":1696,"sec_url":5559,"tags":6174,"headline":6178,"summary":6179,"sector":9,"industry":5962,"date_processed":6180,"impact_score":5964,"exhibits":6181,"isLocked":5970},{"2.02":6175,"7.01":6176,"9.01":6177},[5986,5988],[5987],[6090],"Seagate Technology Reports Strong Fiscal Q4 and FY 2025 Results, Declares Quarterly Dividend","Seagate Technology Holdings plc reported robust financial results for its fiscal fourth quarter and full year ended June 27, 2025. The company achieved a revenue of $2.44 billion for Q4 2025 and $9.10 billion for FY 2025, showcasing a 30% year-over-year growth. GAAP diluted EPS for Q4 2025 was $2.24, while non-GAAP diluted EPS was $2.59. For the full year, GAAP diluted EPS was $6.77, and non-GAAP diluted EPS was $8.10. The company also declared a quarterly cash dividend of $0.72 per share, payable on October 9, 2025. Seagate generated significant cash flow, with $508 million in cash flow from operations and $425 million in free cash flow for Q4 2025. For the full year, cash flow from operations was $1.1 billion and free cash flow was $818 million. Seagate's balance sheet remained strong, with total debt reduced by $147 million in Q4 2025 and $684 million in FY 2025, ending the fiscal year with total debt of $5.0 billion. The company provided guidance for its fiscal first quarter 2026, projecting revenue of $2.50 billion, plus or minus $150 million, and non-GAAP diluted EPS of $2.30, plus or minus $0.20.","2025-08-22 02:48:18",[6182],{"exhibit_number":5967,"htm_reference":6183,"full_url":6184},"stxq42025pressreleasefinan.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000148/stxq42025pressreleasefinan.htm",{"symbol":5,"accessionnumber":5562,"filingdate":1702,"sec_url":5564,"tags":6186,"headline":6190,"summary":6191,"sector":9,"industry":5962,"date_processed":6192,"impact_score":6168,"exhibits":6193,"isLocked":5970},{"8.01":6187,"9.01":6189},[6188],"Corporate Update",[6122],"Seagate Technology Announces New Board Chair","Seagate Technology Holdings plc announced that Dr. Dave Mosley, the Chief Executive Officer, will succeed Michael R. Cannon as Chairman of the Company's Board of Directors, effective at the conclusion of the Company's 2025 Annual General Meeting of Shareholders in October 2025. Michael R. Cannon will continue to serve on the Board as the Lead Independent Director.","2025-08-22 03:09:10",[6194],{"exhibit_number":5967,"htm_reference":6195,"full_url":6196},"bodchairpressrelease72825v.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000145/bodchairpressrelease72825v.htm",{"symbol":5,"accessionnumber":5567,"filingdate":1805,"sec_url":5569,"tags":6198,"headline":6204,"summary":6205,"sector":9,"industry":5962,"date_processed":6206,"impact_score":5964,"exhibits":6207,"isLocked":5970},{"1.01":6199,"2.03":6201,"7.01":6202,"9.01":6203},[6200],"Material Agreement Amendment",[5957],[6086],[6090],"Seagate Announces Completion of Senior Notes Exchange Offers and Consent Solicitations","Seagate Technology Holdings plc announced the final results of its previously announced Exchange Offers and Consent Solicitations for senior notes. The Exchange Offers involved the exchange of outstanding notes for new notes issued by Seagate Data Storage Technology Pte. Ltd. On June 30, 2025, Seagate accepted for exchange all validly tendered Old Notes, issuing New Notes in return. The transaction involved a total of $2.8 billion in principal amount of Old Notes being exchanged for New Notes. Additionally, Seagate entered into Registration Rights Agreements with the dealer managers to facilitate the registration of the New Notes under the Securities Act of 1933, if necessary. The offering was made to qualified institutional buyers and outside the United States.","2025-08-22 07:04:22",[6208,6212,6216,6220,6224,6228,6232,6236,6240,6244,6248,6252,6256,6260,6264,6268,6272,6276,6280,6284,6288,6292,6296,6300,6304,6308,6312,6316,6320,6324,6328,6332,6336],{"exhibit_number":6209,"htm_reference":6210,"full_url":6211},"EX-4.1","d56001dex41.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001dex41.htm",{"exhibit_number":6213,"htm_reference":6214,"full_url":6215},"EX-4.2","d56001dex42.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001dex42.htm",{"exhibit_number":6217,"htm_reference":6218,"full_url":6219},"EX-4.3","d56001dex43.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001dex43.htm",{"exhibit_number":6221,"htm_reference":6222,"full_url":6223},"EX-4.4","d56001dex44.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001dex44.htm",{"exhibit_number":6225,"htm_reference":6226,"full_url":6227},"EX-4.5","d56001dex45.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001dex45.htm",{"exhibit_number":6229,"htm_reference":6230,"full_url":6231},"EX-4.6","d56001dex46.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001dex46.htm",{"exhibit_number":6233,"htm_reference":6234,"full_url":6235},"EX-4.7","d56001dex47.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001dex47.htm",{"exhibit_number":6237,"htm_reference":6238,"full_url":6239},"EX-4.8","d56001dex48.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001dex48.htm",{"exhibit_number":6241,"htm_reference":6242,"full_url":6243},"EX-4.9","d56001dex49.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001dex49.htm",{"exhibit_number":6245,"htm_reference":6246,"full_url":6247},"EX-4.10","d56001dex410.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001dex410.htm",{"exhibit_number":6249,"htm_reference":6250,"full_url":6251},"EX-4.11","d56001dex411.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001dex411.htm",{"exhibit_number":6253,"htm_reference":6254,"full_url":6255},"EX-4.12","d56001dex412.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001dex412.htm",{"exhibit_number":6257,"htm_reference":6258,"full_url":6259},"EX-4.13","d56001dex413.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001dex413.htm",{"exhibit_number":6261,"htm_reference":6262,"full_url":6263},"EX-4.14","d56001dex414.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001dex414.htm",{"exhibit_number":6265,"htm_reference":6266,"full_url":6267},"EX-4.15","d56001dex415.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001dex415.htm",{"exhibit_number":6269,"htm_reference":6270,"full_url":6271},"EX-4.16","d56001dex416.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001dex416.htm",{"exhibit_number":6273,"htm_reference":6274,"full_url":6275},"EX-4.17","d56001dex417.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001dex417.htm",{"exhibit_number":6277,"htm_reference":6278,"full_url":6279},"EX-4.18","d56001dex418.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001dex418.htm",{"exhibit_number":6281,"htm_reference":6282,"full_url":6283},"EX-4.19","d56001dex419.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001dex419.htm",{"exhibit_number":6285,"htm_reference":6286,"full_url":6287},"EX-4.20","d56001dex420.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001dex420.htm",{"exhibit_number":6289,"htm_reference":6290,"full_url":6291},"EX-4.21","d56001dex421.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001dex421.htm",{"exhibit_number":6293,"htm_reference":6294,"full_url":6295},"EX-4.22","d56001dex422.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001dex422.htm",{"exhibit_number":6297,"htm_reference":6298,"full_url":6299},"EX-4.23","d56001dex423.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001dex423.htm",{"exhibit_number":6301,"htm_reference":6302,"full_url":6303},"EX-4.24","d56001dex424.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001dex424.htm",{"exhibit_number":6305,"htm_reference":6306,"full_url":6307},"EX-4.25","d56001dex425.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001dex425.htm",{"exhibit_number":6309,"htm_reference":6310,"full_url":6311},"EX-4.26","d56001dex426.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001dex426.htm",{"exhibit_number":6313,"htm_reference":6314,"full_url":6315},"EX-4.27","d56001dex427.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001dex427.htm",{"exhibit_number":6317,"htm_reference":6318,"full_url":6319},"EX-4.28","d56001dex428.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001dex428.htm",{"exhibit_number":6321,"htm_reference":6322,"full_url":6323},"EX-4.29","d56001dex429.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001dex429.htm",{"exhibit_number":6325,"htm_reference":6326,"full_url":6327},"EX-4.30","d56001dex430.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001dex430.htm",{"exhibit_number":6329,"htm_reference":6330,"full_url":6331},"EX-4.31","d56001dex431.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001dex431.htm",{"exhibit_number":6333,"htm_reference":6334,"full_url":6335},"EX-4.32","d56001dex432.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001dex432.htm",{"exhibit_number":5967,"htm_reference":6337,"full_url":6338},"d56001dex991.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525152915/d56001dex991.htm",{"symbol":5,"accessionnumber":5572,"filingdate":1856,"sec_url":5574,"tags":6340,"headline":6346,"summary":6347,"sector":9,"industry":5962,"date_processed":6348,"impact_score":5964,"exhibits":6349,"isLocked":5970},{"1.02":6341,"2.04":6343,"8.01":6344,"9.01":6345},[6342],"Contract Termination",[6122],[6188],[6090],"Seagate Redeems 2027 Notes and Announces Exchange Offer Amendments","On June 11, 2025, Seagate Technology Holdings plc redeemed all of its remaining outstanding 4.875% Senior Notes due 2027. Additionally, Seagate announced the early results of its offers to exchange certain outstanding notes for new notes, along with amendments to the previously announced exchange offers and consent solicitations. These actions resulted in significant participation from noteholders, with over 90% of the principal amount of some series of notes being tendered.","2025-08-22 14:28:22",[6350],{"exhibit_number":5967,"htm_reference":6351,"full_url":6352},"d77702dex991.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525141454/d77702dex991.htm",{"symbol":5,"accessionnumber":5577,"filingdate":1933,"sec_url":5579,"tags":6354,"headline":6360,"summary":6361,"sector":9,"industry":5962,"date_processed":6362,"impact_score":5964,"exhibits":6363,"isLocked":5970},{"1.01":6355,"2.03":6357,"8.01":6358,"9.01":6359},[6356,6001],"New Major Contract",[5957],[6188],[6122],"Seagate Announces $400 Million Senior Notes Issuance and Exchange Offers","On May 27, 2025, Seagate Data Storage Technology Pte. Ltd., a subsidiary of Seagate Technology Holdings plc, issued $400 million in aggregate principal amount of 5.875% Senior Notes due 2030. The Notes were issued pursuant to an indenture and are guaranteed by Seagate Technology Holdings plc and Seagate Technology Unlimited Company. Simultaneously, Seagate Technology Holdings plc announced exchange offers for certain outstanding debt securities, inviting holders to exchange their existing notes for new notes issued by Seagate Data Storage Technology Ptd. Ltd. The exchange offers are part of a broader effort to manage the company's debt portfolio and financial structure.","2025-08-22 18:00:25",[6364,6367,6370,6373],{"exhibit_number":6209,"htm_reference":6365,"full_url":6366},"d917432dex41.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525129583/d917432dex41.htm",{"exhibit_number":6213,"htm_reference":6368,"full_url":6369},"d917432dex42.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525129583/d917432dex42.htm",{"exhibit_number":6217,"htm_reference":6371,"full_url":6372},"d917432dex43.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525129583/d917432dex43.htm",{"exhibit_number":5967,"htm_reference":6374,"full_url":6375},"d917432dex991.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525129583/d917432dex991.htm",{"symbol":5,"accessionnumber":5582,"filingdate":1950,"sec_url":5584,"tags":6377,"headline":6379,"summary":6380,"sector":9,"industry":5962,"date_processed":6381,"impact_score":5964,"exhibits":6382,"isLocked":5970},{"8.01":6378},[6088],"Seagate Technology Approves $5 Billion Share Repurchase Program","On May 21, 2025, Seagate Technology Holdings plc's board approved the repurchase of up to $5 billion of the Company's common stock under its existing share repurchase program. The repurchases may be made through various methods including open market purchases, privately negotiated transactions, and structured repurchase transactions. The program does not have an expiration date and can be modified, suspended, or terminated by the Company at any time. The Company will discuss this repurchase approval and new financial targets during an analyst and investor day in New York City.","2025-08-22 18:46:52",[],{"symbol":5,"accessionnumber":5587,"filingdate":1991,"sec_url":5589,"tags":6384,"headline":6388,"summary":6389,"sector":9,"industry":5962,"date_processed":6390,"impact_score":5964,"exhibits":6391,"isLocked":5970},{"1.01":6385,"8.01":6386,"9.01":6387},[6001],[5987],[6122],"Seagate Announces Pricing of $400 Million Senior Unsecured Notes","On May 12, 2025, Seagate Data Storage Technology Pte. Ltd. (SDST), a subsidiary of Seagate Technology Holdings plc, announced the pricing of a private offering of $400 million aggregate principal amount of 5.875% Senior Notes due 2030. The Notes, guaranteed by Seagate, Seagate Technology Unlimited Company, and Seagate HDD Cayman, will be priced at 100% of the aggregate principal amount and will bear interest at 5.875% per annum. The closing of the offering is expected to occur on or about May 27, 2025, subject to customary closing conditions. The Company intends to use the net proceeds from the offering to redeem all of its outstanding 4.875% Senior Notes due 2027 and to pay related fees and expenses.","2025-08-22 21:11:49",[6392,6395],{"exhibit_number":6019,"htm_reference":6393,"full_url":6394},"d47254dex101.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525118923/d47254dex101.htm",{"exhibit_number":5967,"htm_reference":6396,"full_url":6397},"d47254dex991.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525118923/d47254dex991.htm",{"symbol":5,"accessionnumber":5592,"filingdate":1997,"sec_url":5594,"tags":6399,"headline":6403,"summary":6404,"sector":9,"industry":5962,"date_processed":6405,"impact_score":5964,"exhibits":6406,"isLocked":5970},{"8.01":6400,"9.01":6402},[6401,6088],"Convertible Notes Offering",[6090],"Seagate Announces $400 Million Senior Notes Offering and Redemption of Existing Notes","Seagate Technology Holdings plc announced the private offering of $400 million in senior notes due 2030 by its subsidiary, Seagate Data Storage Technology Pte. Ltd. The offering is expected to finance the redemption of all outstanding 4.875% Senior Notes due 2027. The notes will be offered to qualified institutional buyers under Rule 144A and in offshore transactions under Regulation S. The redemption is conditioned on the receipt of net proceeds from financing transactions. A press release detailing the offering and redemption is furnished as Exhibit 99.1.","2025-08-22 21:37:23",[6407],{"exhibit_number":5967,"htm_reference":6408,"full_url":6409},"d11647dex991.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312525117310/d11647dex991.htm",{"symbol":5,"accessionnumber":5597,"filingdate":2009,"sec_url":5599,"tags":6411,"headline":6413,"summary":6414,"sector":9,"industry":5962,"date_processed":6415,"impact_score":5964,"exhibits":6416,"isLocked":5970},{"5.02":6412},[5976],"Seagate Technology Director Judy Bruner to Step Down","On May 2, 2025, Ms. Judy Bruner notified Seagate Technology Holdings, plc that she will not stand for re-election to the Board at the 2025 Annual General Meeting of Shareholders. Ms. Bruner's departure is not due to any disagreement with the Company. She will continue to serve as a director until the conclusion of the Annual Meeting.","2025-08-22 22:32:10",[],{"symbol":5,"accessionnumber":5607,"filingdate":2051,"sec_url":5609,"tags":6418,"headline":6422,"summary":6423,"sector":9,"industry":5962,"date_processed":6424,"impact_score":5964,"exhibits":6425,"isLocked":5970},{"2.02":6419,"7.01":6420,"9.01":6421},[5986,5988],[5987],[6090],"Seagate Technology Reports Strong Q3 2025 Financial Results and Declares Quarterly Dividend","Seagate Technology Holdings plc reported its financial results for the fiscal third quarter ended March 28, 2025, revealing a revenue of $2.16 billion, GAAP diluted earnings per share (EPS) of $1.57, and non-GAAP diluted EPS of $1.90. The company generated $259 million in cash flow from operations and $216 million in free cash flow. Additionally, Seagate's Board of Directors declared a quarterly cash dividend of $0.72 per share, payable on July 8, 2025. Seagate also provided its business outlook for the fiscal fourth quarter 2025, expecting revenue of $2.40 billion, plus or minus $150 million, and non-GAAP diluted EPS of $2.40, plus or minus $0.20.","2025-08-23 13:21:01",[],{"symbol":5,"accessionnumber":5612,"filingdate":2388,"sec_url":5614,"tags":6427,"headline":6433,"summary":6434,"sector":9,"industry":5962,"date_processed":6435,"impact_score":5964,"exhibits":6436,"isLocked":5970},{"1.01":6428,"1.02":6429,"2.03":6430,"9.01":6432},[6356,6001],[6342],[6431],"Credit Facility Entered",[6090],"Seagate Technology Announces New Credit Agreement and Termination of Existing Agreement","On January 30, 2025, Seagate Technology Holdings plc and its subsidiary Seagate HDD Cayman entered into a new $1.3 billion senior unsecured revolving credit facility, which replaced their existing credit agreement dated February 20, 2019. The new agreement includes conditions for borrowing, interest rates, guarantees, and financial covenants. No borrowings were outstanding under either agreement on the effective date of the new agreement.","2025-11-16 22:44:05",[6437],{"exhibit_number":6019,"htm_reference":6438,"full_url":6439},"seagate-creditagreementedg.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000023/seagate-creditagreementedg.htm",{"symbol":5,"accessionnumber":5622,"filingdate":2437,"sec_url":5624,"tags":6441,"headline":6445,"summary":6446,"sector":9,"industry":5962,"date_processed":6447,"impact_score":5964,"exhibits":6448,"isLocked":5970},{"2.02":6442,"7.01":6443,"9.01":6444},[5986],[5987],[6090],"Seagate Reports Strong Q2 Earnings and Declares Quarterly Dividend","Seagate Technology Holdings plc reported strong financial results for its fiscal second quarter of 2025, showing a significant increase in revenue to $2.33 billion and achieving GAAP diluted earnings per share (EPS) of $1.55 and non-GAAP diluted EPS of $2.03. The company also declared a quarterly cash dividend of $0.72 per share, payable on April 2, 2025. Management provided an outlook for the fiscal third quarter 2025 with expected revenue of $2.10 billion, plus or minus $150 million, and non-GAAP diluted EPS of $1.70, plus or minus $0.20.","2025-11-18 23:35:37",[6449],{"exhibit_number":5967,"htm_reference":6450,"full_url":6451},"stxq22025pressreleasefinan.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778925000006/stxq22025pressreleasefinan.htm",{"symbol":5,"accessionnumber":5627,"filingdate":2601,"sec_url":5629,"tags":6453,"headline":6455,"summary":6456,"sector":9,"industry":5962,"date_processed":6457,"impact_score":6168,"exhibits":6458,"isLocked":5970},{"7.01":6454},[6086],"Seagate CEO to Discuss HAMR Product Shipping and Production Delays at UBS Conference","Seagate Technology Holdings plc announced that its CEO, Dave Mosley, will participate in a fireside chat at the UBS Global Technology and AI Conference on December 3, 2024. During the event, Mr. Mosley will provide a business update on Seagate's HAMR based Mozaic drives, including successful qualification testing with several customers and the expected shipment of initial product volumes to a leading cloud service provider. The update also addressed production delays that have caused lower than expected production output for the fiscal third quarter, resulting in an anticipated revenue impact of up to $200 million. However, the fiscal second quarter revenue and profitability are still in line with management's expectations.","2025-11-26 23:35:38",[],{"symbol":5,"accessionnumber":5637,"filingdate":2752,"sec_url":5639,"tags":6460,"headline":6464,"summary":6465,"sector":9,"industry":5962,"date_processed":6466,"impact_score":5964,"exhibits":6467,"isLocked":5970},{"5.07":6461},[6119,6462,6463,6120],"Say-on-Pay Approved","Proxy Battle Won","Seagate Technology AGM Results: Directors Re-elected and Executive Compensation Approved","On October 19, 2024, Seagate Technology Holdings plc held its 2024 Annual General Meeting of Shareholders. The shareholders re-elected all eleven directors, approved the compensation of named executive officers, ratified the appointment of Ernst & Young LLP as independent auditors, and approved the proposal to determine the price range for re-allocating treasury shares.","2025-08-24 20:12:02",[],{"symbol":5,"accessionnumber":5642,"filingdate":2752,"sec_url":5644,"tags":6469,"headline":6473,"summary":6474,"sector":9,"industry":5962,"date_processed":6475,"impact_score":5964,"exhibits":6476,"isLocked":5970},{"2.02":6470,"7.01":6471,"9.01":6472},[5988],[5987],[6090],"Seagate Announces Q1 2025 Results and Declares Quarterly Dividend","Seagate Technology Holdings plc reported its fiscal first quarter 2025 financial results on October 22, 2024. The company declared a quarterly cash dividend of $0.72 per share, payable on January 6, 2025. The press release includes financial highlights, such as revenue growth and increased gross margin. The Board of Directors also provided an outlook for the fiscal second quarter 2025, projecting revenue of $2.30 billion, plus or minus $150 million. Seagate's management held a public webcast to discuss these results and provide further outlook.","2025-08-24 20:12:06",[],{"symbol":5,"accessionnumber":5647,"filingdate":2940,"sec_url":5649,"tags":6478,"headline":6480,"summary":6481,"sector":9,"industry":5962,"date_processed":6482,"impact_score":5964,"exhibits":6483,"isLocked":5970},{"5.02":6479},[5976],"Seagate Technology Director Decides Not to Stand for Re-election","On August 23, 2024, Seagate Technology Holdings plc announced that Mr. Robert A. Bruggeworth, a member of the Board of Directors, has decided not to stand for re-election at the Company's 2024 Annual General Meeting of Shareholders. Mr. Bruggeworth will continue to serve as a director until the conclusion of the Annual Meeting. This decision was not due to any disagreement with the Company on any matter relating to its operations, policies, or practices. The Board expressed gratitude for Mr. Bruggeworth's service and contributions.","2025-08-23 21:37:06",[],{"symbol":5,"accessionnumber":5657,"filingdate":3075,"sec_url":5659,"tags":6485,"headline":6489,"summary":6490,"sector":9,"industry":5962,"date_processed":6491,"impact_score":5964,"exhibits":6492,"isLocked":5970},{"2.02":6486,"7.01":6487,"9.01":6488},[5988],[5987],[6090],"Seagate Announces Fiscal Q4 and FY 2024 Results and Quarterly Dividend","Seagate Technology Holdings plc reported its fiscal fourth quarter and year-end 2024 financial results, showing revenue of $1.89 billion and $6.55 billion respectively. The company also declared a quarterly cash dividend of $0.70 per share and provided an outlook for fiscal Q1 2025. Supplemental financial information and reconciliation of GAAP to non-GAAP measures were also disclosed.","2025-08-23 15:14:12",[],{"symbol":5,"accessionnumber":5667,"filingdate":3358,"sec_url":5669,"tags":6494,"headline":6497,"summary":6498,"sector":9,"industry":5962,"date_processed":6499,"impact_score":6168,"exhibits":6500,"isLocked":5970},{"5.02":6495,"9.01":6496},[6115],[6090],"Seagate Updates Executive Severance Plan","On April 20, 2024, Seagate Technology Holdings plc adopted the Ninth Amended and Restated Seagate Technology Executive Severance and Change in Control Plan, which incorporated a pro-rata bonus element for non-U.S. executives in the case of a termination event without a change in control.","2025-08-22 15:43:28",[6501],{"exhibit_number":6019,"htm_reference":6502,"full_url":6503},"d796468dex101.htm","https://www.sec.gov/Archives/edgar/data/1137789/000119312524114027/d796468dex101.htm",{"symbol":5,"accessionnumber":5672,"filingdate":3370,"sec_url":5674,"tags":6505,"headline":6509,"summary":6510,"sector":9,"industry":5962,"date_processed":6511,"impact_score":5964,"exhibits":6512,"isLocked":5970},{"2.02":6506,"7.01":6507,"9.01":6508},[5988],[5987],[6122],"Seagate Technology Announces Q3 2024 Financial Results and Dividend","Seagate Technology Holdings plc reported its fiscal third quarter 2024 financial results, showing a revenue of $1.66 billion and GAAP diluted earnings per share (EPS) of $0.12. The company also declared a quarterly cash dividend of $0.70 per share, payable on July 5, 2024. Seagate management provided an outlook for the fiscal fourth quarter 2024, expecting revenue of $1.85 billion, plus or minus $150 million, and non-GAAP diluted EPS of $0.70, plus or minus $0.20.","2025-08-22 15:14:47",[6513],{"exhibit_number":5967,"htm_reference":6514,"full_url":6515},"stxq324pressreleasefinanci.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778924000030/stxq324pressreleasefinanci.htm",{"symbol":5,"accessionnumber":5677,"filingdate":3370,"sec_url":5679,"tags":6517,"headline":6519,"summary":6520,"sector":9,"industry":5962,"date_processed":6521,"impact_score":5964,"exhibits":6522,"isLocked":5970},{"1.01":6518},[6356,6001],"Seagate Sells SoC Operations for $600M","On April 23, 2024, Seagate Technology Holdings plc, along with its subsidiaries, completed the sale of certain system-on-chip (SoC) assets to Avago Technologies International Sales Pte. Limited for $600 million in cash. The transaction involves the transfer of intellectual property, equipment, and other related assets. Avago, a subsidiary of Broadcom Inc., also agreed to offer employment to certain employees engaged in the SoC Operations. The APA includes provisions for restructuring an existing purchasing agreement between Seagate Technology LLC and Avago, with remedies for non-compliance. Investors are cautioned that the representations, warranties, and covenants in the APA are for contractual purposes only and may not reflect the actual state of facts or condition of the companies involved.","2025-08-22 15:06:37",[],{"symbol":5,"accessionnumber":5682,"filingdate":3395,"sec_url":5684,"tags":6524,"headline":6526,"summary":6527,"sector":9,"industry":5962,"date_processed":6528,"impact_score":6168,"exhibits":6529,"isLocked":5970},{"7.01":6525},[6086],"Seagate Discloses Impact of Exchangeable Senior Notes on Earnings Per Share","Seagate Technology Holdings plc has disclosed details about the dilutive impact of its 3.50% Exchangeable Senior Notes due 2028 on its earnings per share (EPS). The company issued $1.5 billion in notes on September 13, 2023, with an initial exchange price of approximately $82.47 per share. Seagate has entered into capped call transactions to mitigate the potential dilution. The filing provides a hypothetical dilution table showing the potential dilutive shares based on various stock price scenarios.","2025-08-22 14:28:55",[],{"symbol":5,"accessionnumber":5692,"filingdate":3664,"sec_url":5694,"tags":6531,"headline":6536,"summary":6537,"sector":9,"industry":5962,"date_processed":6538,"impact_score":5964,"exhibits":6539,"isLocked":5970},{"2.02":6532,"7.01":6533,"9.01":6534},[5986,5988],[5987],[6090,6535],"Acquired Business Financial Statements","Seagate Reports Q2 2024 Earnings Beat and Declares Dividend","Seagate Technology Holdings plc reported its fiscal second quarter 2024 financial results on January 24, 2024, showing a non-GAAP diluted earnings per share (EPS) of $0.12, which beat expectations. The company also declared a quarterly cash dividend of $0.70 per share payable on April 4, 2024. Seagate's Q2 2024 revenue was $1.56 billion, reflecting a 7% sequential growth, and it generated $99 million in free cash flow. The company provided guidance for Q3 2024, projecting revenue of $1.65 billion and non-GAAP diluted EPS of $0.25.","2025-08-22 00:29:13",[6540],{"exhibit_number":5967,"htm_reference":6541,"full_url":6542},"stxq224pressreleasefinanci.htm","https://www.sec.gov/Archives/edgar/data/1137789/000113778924000004/stxq224pressreleasefinanci.htm",{"symbol":5,"accessionnumber":5697,"filingdate":3739,"sec_url":5699,"tags":6544,"headline":6556,"summary":6557,"sector":9,"industry":5962,"date_processed":6558,"impact_score":6126,"exhibits":6559,"isLocked":5970},{"5.02":6545},[6546,6547,6548,6549,6550,6551,6552,5976,6553,6554,6555,6115],"CEO Resignation","CFO Resignation","COO Resignation","CTO Resignation","CIO Resignation","CAO Resignation","President Resignation","Key Executive Departure","Executive Employment Agreement","Severance Agreement","Katherine E. Schuelke Resigns as Chief Legal Officer at Seagate Technology","On December 26, 2023, Katherine E. Schuelke, Senior Vice President, Chief Legal Officer, and Corporate Secretary of Seagate Technology Holdings plc, announced her resignation effective January 15, 2024, to pursue other opportunities. This resignation is not due to any disagreement with the company. Laurie Webb, Vice President, Legal and Chief Compliance Officer, will serve as interim Chief Legal Officer until a permanent replacement is appointed.","2025-08-21 22:19:44",[],null,1789889856270]