[{"data":1,"prerenderedAt":6222},["ShallowReactive",2],{"company-overview-TEL":3},{"company_profile":4,"ohlc":15,"spy":3903,"trading_signals":5179,"company_actions":5332,"filings_8k":5694,"report_history":6221,"insider_summary":6221,"filings_summary":6221,"financials_summary":6221,"institutional_summary":6221,"seo_links":6221},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"TEL","TE Connectivity Ltd.","NYSE","XNYS","Technology","Electronic Components",87000,"https://www.te.com","\"TE Connectivity Ltd. is a global technology company specializing in the design and manufacture of connectivity and sensor solutions. The company serves various industries, including automotive, aerospace, defense, medical technology, energy, data communications, and consumer electronics. TE Connectivity's primary function is to provide essential components and integrated solutions that enable reliable and robust electrical connections and data transfers in critical applications.","",[16,22,28,34,40,46,52,58,63,69,75,81,87,93,99,105,111,117,123,129,135,140,146,152,158,164,169,174,180,186,192,198,204,209,214,219,225,230,236,242,248,254,260,266,270,275,280,286,291,297,303,308,314,320,326,332,336,342,346,352,358,363,367,373,379,385,391,396,402,407,413,419,425,431,437,443,449,455,460,465,470,476,481,486,492,497,502,507,512,516,521,527,533,539,543,549,555,559,564,569,574,580,585,589,595,601,607,613,619,625,630,636,642,648,653,659,665,669,674,680,686,692,697,702,707,712,718,724,730,734,738,744,749,755,761,766,770,776,781,787,793,799,805,810,815,821,827,833,839,845,851,857,863,869,875,879,885,890,896,902,908,914,920,926,932,938,944,949,955,961,967,973,979,985,990,996,1002,1007,1013,1019,1024,1030,1035,1040,1046,1052,1058,1063,1068,1074,1080,1086,1092,1098,1103,1108,1113,1119,1124,1130,1134,1139,1145,1150,1155,1161,1166,1172,1177,1181,1186,1192,1198,1204,1209,1215,1220,1226,1231,1237,1242,1248,1254,1260,1266,1272,1278,1283,1289,1294,1298,1304,1310,1315,1320,1325,1330,1335,1341,1347,1352,1358,1363,1368,1374,1379,1383,1389,1394,1398,1404,1409,1414,1419,1422,1427,1432,1436,1440,1444,1450,1456,1461,1466,1472,1475,1479,1483,1487,1492,1497,1502,1507,1511,1516,1520,1525,1531,1536,1542,1546,1551,1556,1561,1566,1571,1575,1581,1587,1593,1598,1603,1609,1615,1621,1627,1633,1639,1645,1649,1655,1661,1667,1673,1679,1684,1690,1696,1702,1708,1714,1720,1725,1731,1737,1743,1749,1755,1761,1767,1772,1778,1782,1788,1793,1799,1805,1811,1817,1823,1828,1834,1839,1845,1851,1856,1862,1868,1873,1879,1884,1890,1896,1902,1908,1914,1919,1925,1931,1937,1943,1949,1954,1960,1966,1971,1977,1983,1988,1994,2000,2006,2011,2017,2023,2029,2034,2039,2044,2050,2056,2062,2068,2074,2080,2086,2092,2098,2103,2109,2115,2121,2127,2133,2138,2144,2150,2156,2162,2168,2173,2179,2185,2191,2197,2201,2207,2212,2218,2224,2229,2234,2239,2245,2249,2254,2260,2266,2270,2276,2282,2288,2294,2298,2304,2310,2315,2320,2325,2331,2335,2341,2347,2353,2359,2363,2368,2374,2380,2386,2392,2396,2402,2408,2413,2417,2423,2429,2435,2441,2446,2452,2458,2464,2467,2471,2477,2482,2487,2490,2495,2498,2501,2507,2513,2518,2523,2527,2533,2537,2542,2547,2552,2556,2561,2567,2573,2578,2583,2587,2591,2595,2600,2605,2609,2614,2620,2625,2630,2635,2639,2643,2648,2653,2656,2660,2664,2669,2674,2680,2684,2689,2694,2697,2703,2709,2713,2718,2723,2728,2734,2739,2742,2747,2751,2756,2760,2765,2770,2775,2780,2783,2788,2792,2797,2801,2805,2810,2816,2821,2826,2830,2834,2837,2842,2845,2848,2852,2856,2862,2868,2872,2876,2880,2884,2890,2894,2898,2904,2909,2914,2919,2922,2928,2933,2938,2944,2949,2954,2959,2965,2971,2975,2981,2985,2988,2992,2996,3000,3004,3010,3015,3020,3023,3027,3032,3036,3039,3043,3046,3050,3054,3056,3059,3063,3069,3073,3075,3077,3080,3085,3089,3092,3097,3102,3107,3111,3114,3117,3120,3123,3128,3131,3136,3142,3147,3153,3159,3164,3168,3172,3177,3183,3187,3191,3195,3201,3206,3210,3214,3219,3223,3228,3231,3233,3237,3240,3244,3247,3251,3255,3260,3264,3268,3271,3275,3277,3281,3286,3291,3295,3299,3305,3309,3313,3318,3323,3328,3332,3336,3342,3345,3348,3353,3358,3362,3366,3371,3375,3379,3383,3387,3392,3396,3401,3405,3410,3416,3419,3423,3425,3428,3430,3433,3437,3441,3443,3449,3454,3459,3465,3471,3477,3483,3489,3494,3499,3505,3511,3517,3523,3529,3535,3539,3543,3548,3552,3557,3563,3565,3569,3573,3579,3585,3591,3597,3601,3606,3612,3617,3623,3629,3634,3640,3646,3652,3657,3663,3668,3672,3675,3679,3684,3690,3696,3702,3708,3713,3718,3723,3729,3734,3740,3746,3752,3758,3764,3770,3775,3780,3786,3792,3795,3801,3807,3812,3818,3824,3828,3833,3839,3845,3851,3857,3863,3869,3875,3881,3887,3893,3898],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",205.5,207.91,204.44,205.42,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",210.4,211.78,201.09,206.6,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",203.78,205.72,200.43,202.2,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",204.24,204.61,200.98,201.42,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",206.9,207.08,201.97,203.37,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",208.8,213.71,206.57,211.96,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-10",202.17,205.13,200.5,204.63,{"symbol":5,"time":59,"open":60,"high":61,"low":60,"close":62},"2026-09-09",203.94,206.5,204.68,{"symbol":5,"time":64,"open":65,"high":66,"low":67,"close":68},"2026-09-08",208.5,210.49,204.76,204.99,{"symbol":5,"time":70,"open":71,"high":72,"low":73,"close":74},"2026-09-04",208.2,212.32,207.96,208.65,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":80},"2026-09-03",203.14,209.48,201.08,209.41,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-09-02",205.31,206.65,199.82,202.21,{"symbol":5,"time":88,"open":89,"high":90,"low":91,"close":92},"2026-09-01",205.21,208.06,201.98,208,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-08-31",201.69,206.07,200.78,205.25,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-28",203.2,204.49,200.02,202.66,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-27",204.46,204.91,200.52,203,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-26",202.45,205.98,202.25,205.03,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-25",205,205.3,199.28,201.41,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-24",203.77,204.3,199.52,202.41,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-21",200.25,204.18,200.2,203.52,{"symbol":5,"time":136,"open":79,"high":137,"low":138,"close":139},"2026-08-20",202.71,199.45,200.54,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":145},"2026-08-19",208.04,208.88,203.18,203.57,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-18",213.63,213.65,204.89,204.97,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-17",215.25,218.92,214.94,217.38,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-14",214.74,218.27,214.03,216.23,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":160},"2026-08-13",215.05,218.06,214.41,{"symbol":5,"time":170,"open":171,"high":171,"low":172,"close":173},"2026-08-12",220.95,211.79,214.2,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-11",214.82,221.98,214.56,218.69,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-10",215.73,216.88,212.8,214.28,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-07",214.68,217.07,213.76,216.33,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-06",217.76,220.68,214.89,215.08,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-05",217.05,219.56,215.1,218.02,{"symbol":5,"time":205,"open":206,"high":207,"low":27,"close":208},"2026-08-04",208.92,217.44,216.82,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":151},"2026-08-03",205.84,206.31,200.61,{"symbol":5,"time":215,"open":66,"high":216,"low":217,"close":218},"2026-07-31",211.4,205.49,205.69,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-07-30",211.94,213.23,203.21,206.58,{"symbol":5,"time":226,"open":196,"high":227,"low":228,"close":229},"2026-07-29",215.03,205.57,206.95,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-28",205.16,214.72,203.38,214.29,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-27",204.69,207.66,203.05,207.58,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-24",198.91,203.44,197.67,202.94,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-23",198.11,203.92,196.82,198.79,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-22",199.33,201,190.27,200.28,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-21",206.15,211.99,204.74,209.01,{"symbol":5,"time":267,"open":98,"high":268,"low":269,"close":77},"2026-07-20",206.69,201.59,{"symbol":5,"time":271,"open":272,"high":126,"low":273,"close":274},"2026-07-17",198.14,196.87,203.31,{"symbol":5,"time":276,"open":277,"high":30,"low":278,"close":279},"2026-07-16",198.45,197.68,202.57,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-15",202.84,204.29,197.38,201.34,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":38},"2026-07-14",201.26,203.82,199.44,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-13",199.64,203.27,197.17,198.18,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-10",199.57,204.25,199.15,200.36,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":244},"2026-07-09",200.39,201.92,195.9,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-08",194.29,197.05,191.66,196.24,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-07",197.83,199.07,194.34,197.84,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-07-06",198.42,203.11,198.25,200.15,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-02",201.44,205.67,195.22,197.44,{"symbol":5,"time":333,"open":56,"high":334,"low":335,"close":328},"2026-07-01",204.86,199.02,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-06-30",198.2,203.67,197.81,201.61,{"symbol":5,"time":343,"open":331,"high":127,"low":344,"close":345},"2026-06-29",194.28,198.3,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-06-26",196.69,198.41,194.87,197.74,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-25",201.82,204.62,198.75,200.07,{"symbol":5,"time":359,"open":257,"high":360,"low":361,"close":362},"2026-06-24",202.7,195.57,198.55,{"symbol":5,"time":364,"open":365,"high":73,"low":366,"close":240},"2026-06-23",206.3,203.04,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-22",214.81,216.99,210.66,212.69,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-18",216.65,219.33,216.04,217.64,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-17",220.34,220.57,211.51,212.2,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-16",216.94,218.66,213.1,217,{"symbol":5,"time":392,"open":393,"high":394,"low":160,"close":395},"2026-06-15",217.34,218.99,216.14,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-12",210.39,212.33,207.57,210.38,{"symbol":5,"time":403,"open":86,"high":404,"low":405,"close":406},"2026-06-11",208.22,201.48,207.74,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-10",208.28,213.33,200.42,202,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-06-09",210.1,216.62,202.55,210.91,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-06-08",213.03,213.93,201.51,205.61,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2026-06-05",217.13,217.91,210.75,212.65,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-06-04",215.91,223.76,215,220.75,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-03",216.58,223.32,215.29,218.39,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-02",211.48,216.17,210.09,214.73,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-01",211,216.28,208.57,211.09,{"symbol":5,"time":456,"open":454,"high":457,"low":458,"close":459},"2026-05-29",214.83,210.01,213.41,{"symbol":5,"time":461,"open":462,"high":463,"low":424,"close":464},"2026-05-28",208.75,212.3,210.33,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":462},"2026-05-27",209.96,210.85,206.33,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-05-26",207.77,212.1,205.73,208.6,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":478},"2026-05-22",202.78,204.12,201.12,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":279},"2026-05-21",199.89,202.69,198.52,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-20",200.41,202.37,197.96,201.39,{"symbol":5,"time":493,"open":494,"high":335,"low":495,"close":496},"2026-05-19",198.17,193.75,196.07,{"symbol":5,"time":498,"open":499,"high":499,"low":500,"close":501},"2026-05-18",205.63,197.9,200.51,{"symbol":5,"time":503,"open":504,"high":505,"low":488,"close":506},"2026-05-15",202.79,205.88,205.11,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":268},"2026-05-14",208.07,208.85,204.71,{"symbol":5,"time":513,"open":387,"high":514,"low":515,"close":239},"2026-05-13",217.49,207.51,{"symbol":5,"time":517,"open":518,"high":519,"low":245,"close":520},"2026-05-12",206,213.96,213.73,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-11",206.61,207.18,202.42,206.12,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-08",212.4,213.74,205.7,206.2,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-07",216.11,217.06,207.48,210.06,{"symbol":5,"time":540,"open":92,"high":541,"low":542,"close":446},"2026-05-06",217.26,207.95,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-05",208.1,209.58,205.53,206.94,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-04",208.11,209.8,204.28,205.28,{"symbol":5,"time":556,"open":557,"high":557,"low":116,"close":558},"2026-05-01",211.33,207.43,{"symbol":5,"time":560,"open":561,"high":384,"low":562,"close":563},"2026-04-30",207.84,204.45,211.66,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":98},"2026-04-29",205.23,206.19,201.89,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":126},"2026-04-28",206.05,209.05,202.87,{"symbol":5,"time":575,"open":576,"high":577,"low":578,"close":579},"2026-04-27",214.67,215.89,208.46,209.52,{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":576},"2026-04-24",219.99,223,212.04,{"symbol":5,"time":586,"open":194,"high":587,"low":233,"close":588},"2026-04-23",222.25,217.73,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-22",216.78,223.49,210.78,221.04,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-21",248.12,252.56,242.65,243.18,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-20",248.03,249,246.54,247.66,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-17",239.63,246.5,238.71,246.14,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-16",232.96,237.46,232.22,236.48,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-15",235.57,236.88,231.18,234.15,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":622},"2026-04-14",236.72,238.31,232.84,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-13",227.51,234.34,224.29,234.33,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-10",229.99,232.99,228.59,229.78,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-09",224.23,229.36,222.65,228.63,{"symbol":5,"time":649,"open":650,"high":651,"low":650,"close":652},"2026-04-08",220.74,225.18,223.03,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-04-07",207.76,211.31,207.05,210.98,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-04-06",209.51,210.89,207.69,209.73,{"symbol":5,"time":666,"open":114,"high":667,"low":116,"close":668},"2026-04-02",214.77,209.07,{"symbol":5,"time":670,"open":671,"high":672,"low":671,"close":673},"2026-04-01",207.9,213.83,211.67,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-03-31",202.18,209.19,200.27,209.02,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-03-30",204.87,206.43,197.59,198.64,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-03-27",201.46,204.52,199.81,202.14,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":101},"2026-03-26",205.64,209.15,202.98,{"symbol":5,"time":698,"open":475,"high":699,"low":700,"close":701},"2026-03-25",210.57,206.28,210.02,{"symbol":5,"time":703,"open":704,"high":705,"low":704,"close":706},"2026-03-24",198.22,207.32,206.37,{"symbol":5,"time":708,"open":709,"high":710,"low":295,"close":711},"2026-03-23",201.18,203.75,200.79,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-20",197.54,199.4,193.55,195.84,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-19",192.6,199.67,191.12,198.39,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-18",204.04,205.66,195.76,196.25,{"symbol":5,"time":731,"open":518,"high":445,"low":732,"close":733},"2026-03-17",201.6,204.34,{"symbol":5,"time":735,"open":736,"high":737,"low":39,"close":736},"2026-03-16",203.45,206.44,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-03-13",199.11,203.26,197.97,199.41,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":319},"2026-03-12",204.88,206.59,197.15,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-03-11",202.86,205.39,198.99,205.14,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-03-10",207.39,210,202.91,202.95,{"symbol":5,"time":762,"open":95,"high":763,"low":764,"close":765},"2026-03-09",207.46,197.07,206.24,{"symbol":5,"time":767,"open":474,"high":768,"low":733,"close":769},"2026-03-06",209.25,205.85,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-03-05",213.04,221.6,209.12,210.56,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":679},"2026-03-04",206.97,212.36,206.16,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-03",205.22,207.89,200.16,204.31,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-02",225.65,226.62,207.82,211.98,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-02-27",232.25,234.52,227.06,230.15,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-02-26",244.74,244.99,234,235.79,{"symbol":5,"time":806,"open":807,"high":807,"low":808,"close":809},"2026-02-25",245,235.83,242.4,{"symbol":5,"time":811,"open":812,"high":813,"low":623,"close":814},"2026-02-24",234.25,242.27,241.44,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-02-23",233.16,234.96,230.65,231.28,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-02-20",229.86,235.53,228.8,234.73,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-02-19",235,236.2,230.28,232.4,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-02-18",236.5,240.69,233.95,235.63,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-02-17",235.01,237.18,229.24,235.9,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-13",226.13,237.29,224.55,236.19,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-12",230.23,234.27,225.17,225.44,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-11",228.76,229.52,224.41,228.46,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-10",225.83,230.24,225.53,225.78,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-02-09",216.2,226.92,214.7,226.46,{"symbol":5,"time":876,"open":877,"high":442,"low":878,"close":433},"2026-02-06",213.49,212.05,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":884},"2026-02-05",211.73,213.97,206.84,208.69,{"symbol":5,"time":886,"open":887,"high":888,"low":369,"close":889},"2026-02-04",226.86,229.35,215.79,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2026-02-03",227.22,229.17,221.87,226.35,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-02-02",224,228.29,222.53,227.13,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2026-01-30",223.38,226.14,221.34,222.78,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":913},"2026-01-29",224.07,227.12,222.29,226.27,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":919},"2026-01-28",228.25,230.41,221.05,221.77,{"symbol":5,"time":921,"open":922,"high":923,"low":924,"close":925},"2026-01-27",228.44,232.28,228,230.78,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2026-01-26",224.96,227.95,223.09,225.49,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2026-01-23",228.5,230.27,222.97,223.84,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":943},"2026-01-22",235.05,239.54,230.58,231.35,{"symbol":5,"time":945,"open":946,"high":947,"low":434,"close":948},"2026-01-21",226.79,238.34,231,{"symbol":5,"time":950,"open":951,"high":952,"low":953,"close":954},"2026-01-20",238.7,240.01,232.26,233.27,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-16",242.55,242.99,239.96,241.01,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-15",240.86,243.03,239.6,241.92,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2026-01-14",237.22,238.25,235.67,237.3,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2026-01-13",236,239.13,234.76,236.6,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2026-01-12",230.47,235.54,229.18,235.4,{"symbol":5,"time":986,"open":901,"high":987,"low":988,"close":989},"2026-01-09",231.72,225.69,231.6,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2026-01-08",227.33,230.06,224.21,228.03,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-07",230.99,231.5,228.04,229.59,{"symbol":5,"time":1003,"open":1004,"high":989,"low":1005,"close":1006},"2026-01-06",230.18,221.26,231.31,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2026-01-05",234.29,237.17,230.34,231.4,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2026-01-02",230.4,233.38,228.43,233.22,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":632},"2025-12-31",230.39,230.73,227.37,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2025-12-30",232.32,233.45,230.2,230.38,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1022,"close":1034},"2025-12-29",230.96,232.7,231.8,{"symbol":5,"time":1036,"open":1037,"high":1037,"low":1038,"close":1039},"2025-12-26",232.88,231.03,232.49,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2025-12-24",233,234.38,231.73,231.9,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1051},"2025-12-23",231.3,234.47,230.82,232.69,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2025-12-22",232.77,235.13,230.64,233.51,{"symbol":5,"time":1059,"open":874,"high":1060,"low":1061,"close":1062},"2025-12-19",230.49,224.04,229.98,{"symbol":5,"time":1064,"open":1065,"high":1066,"low":652,"close":1067},"2025-12-18",226.96,227.32,225.97,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-17",227.88,229.07,221.57,222.73,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-16",230.56,231.86,226.1,226.91,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-15",230.46,232.47,229.46,230.7,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-12-12",244.77,244.93,229.42,230.16,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":1096,"close":1097},"2025-12-11",243.19,247.22,242.03,244.29,{"symbol":5,"time":1099,"open":1100,"high":801,"low":1101,"close":1102},"2025-12-10",236.92,235.93,244.13,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":830},"2025-12-09",234.84,236.47,234.08,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":954,"close":1112},"2025-12-08",235.98,237.7,233.98,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-12-05",233.56,235.59,231.95,234.36,{"symbol":5,"time":1120,"open":1085,"high":1121,"low":1122,"close":1123},"2025-12-04",234.06,229.88,233.41,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-12-03",228.82,231.26,226.37,230.8,{"symbol":5,"time":1131,"open":862,"high":1132,"low":1128,"close":1133},"2025-12-02",230.32,229.55,{"symbol":5,"time":1135,"open":928,"high":1136,"low":1137,"close":1138},"2025-12-01",227.25,221.33,225.75,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-11-28",226.4,227.64,225.07,226.15,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1147,"close":1149},"2025-11-26",222.26,226.94,224.73,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1147},"2025-11-25",222.44,224.18,219.42,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-11-24",219.96,222.3,218.85,220.23,{"symbol":5,"time":1162,"open":173,"high":1163,"low":1164,"close":1165},"2025-11-21",220.92,213.56,218.93,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-11-20",238.5,239.36,213.88,214.49,{"symbol":5,"time":1173,"open":1174,"high":808,"low":1175,"close":1176},"2025-11-19",230.88,230,233.04,{"symbol":5,"time":1178,"open":639,"high":1179,"low":823,"close":1180},"2025-11-18",233.7,231.54,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1039,"close":1185},"2025-11-17",236.57,238.92,234.21,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-11-14",232.92,240.52,230.59,237.33,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-11-13",244.26,245.43,235.3,236.28,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-11-12",247.31,249.53,246.3,246.32,{"symbol":5,"time":1205,"open":610,"high":1206,"low":1207,"close":1208},"2025-11-11",247.48,245.04,247.16,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-10",245.5,249.04,243.04,247.76,{"symbol":5,"time":1216,"open":1217,"high":957,"low":1218,"close":1219},"2025-11-07",239.39,237.28,242.42,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-06",249.21,249.87,241.61,242.5,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":604},"2025-11-05",243.27,250.67,242.53,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2025-11-04",243.56,246.03,241.91,243.55,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":807,"close":1241},"2025-11-03",248.57,248.59,246.87,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-10-31",244.54,247.92,243.96,247.01,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-10-30",240.96,247.34,240,243.45,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-10-29",244.08,246.13,236.21,240.76,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-10-28",237.84,239.75,233.84,236.54,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-10-27",237.24,238.99,235.86,236.74,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-10-24",236.42,237.63,235.44,235.65,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1280,"close":1282},"2025-10-23",230.09,234.68,234.09,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1288},"2025-10-22",234.5,237.5,227.29,229.1,{"symbol":5,"time":1290,"open":1291,"high":1285,"low":1292,"close":1293},"2025-10-21",230.35,227.61,228.22,{"symbol":5,"time":1295,"open":1296,"high":1065,"low":910,"close":1297},"2025-10-20",225,225.96,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1303},"2025-10-17",223.2,224.53,222.09,222.98,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-10-16",224.89,226.5,221.52,224.19,{"symbol":5,"time":1311,"open":1312,"high":1078,"low":1313,"close":1314},"2025-10-15",224.6,221.41,222.69,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":72,"close":1319},"2025-10-14",215.63,222.12,220.65,{"symbol":5,"time":1321,"open":179,"high":1322,"low":1323,"close":1324},"2025-10-13",220.18,217.14,219.38,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":235,"close":1329},"2025-10-10",223.91,224.25,214.57,{"symbol":5,"time":1331,"open":1332,"high":1141,"low":1333,"close":1334},"2025-10-09",225.68,220.5,222.46,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-10-08",223.3,225.27,221.08,224.43,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-10-07",223.68,224.64,219.4,222.07,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1314,"close":1351},"2025-10-06",223.79,225.26,222.96,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-10-03",221.17,224.97,220.73,220.84,{"symbol":5,"time":1359,"open":904,"high":1360,"low":1361,"close":1362},"2025-10-02",223.75,220.83,221.11,{"symbol":5,"time":1364,"open":378,"high":1365,"low":1366,"close":1367},"2025-10-01",222.01,217.27,221.69,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-09-30",217.78,219.61,217.2,219.53,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1370},"2025-09-29",219.55,219.75,216.56,{"symbol":5,"time":1380,"open":202,"high":157,"low":1381,"close":1382},"2025-09-26",213.29,217.04,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-09-25",211.8,214.71,210.8,214.47,{"symbol":5,"time":1390,"open":1391,"high":382,"low":1392,"close":1393},"2025-09-24",220.33,214.36,215.56,{"symbol":5,"time":1395,"open":1376,"high":1396,"low":203,"close":1397},"2025-09-23",221,219.66,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-09-22",215.01,218.75,213.69,218.59,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":446},"2025-09-19",217.8,218.21,214.48,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":49,"close":1413},"2025-09-18",214.84,218.76,217.31,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":672},"2025-09-17",212.71,215.17,211.34,{"symbol":5,"time":1420,"open":51,"high":1381,"low":758,"close":1421},"2025-09-16",212.56,{"symbol":5,"time":1423,"open":538,"high":1424,"low":1425,"close":1426},"2025-09-15",212.94,209.82,211.15,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1425},"2025-09-12",211.38,212.35,209.5,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1431,"close":529},"2025-09-11",211.05,215.22,{"symbol":5,"time":1437,"open":1438,"high":473,"low":1438,"close":1439},"2025-09-10",209.26,210.35,{"symbol":5,"time":1441,"open":763,"high":1442,"low":1443,"close":74},"2025-09-09",209.03,206.27,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-09-08",209.21,209.81,207.16,207.87,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-09-05",209.38,209.92,206.71,208.74,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":57,"close":1460},"2025-09-04",206.14,208.67,208.54,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":114},"2025-09-03",205.48,207,204.01,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":1470,"close":1471},"2025-09-02",202.75,204.64,201.02,204.56,{"symbol":5,"time":1473,"open":1474,"high":509,"low":120,"close":61},"2025-08-29",206.83,{"symbol":5,"time":1476,"open":1477,"high":1431,"low":1478,"close":142},"2025-08-28",208.61,207.1,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":694,"close":400},"2025-08-27",206.34,207.99,{"symbol":5,"time":1484,"open":150,"high":1485,"low":733,"close":1486},"2025-08-26",207.35,206.91,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":55},"2025-08-25",205.19,206.51,204.79,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":119},"2025-08-22",200.99,205.55,200.55,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":483,"close":1501},"2025-08-21",200.93,202.39,200.3,{"symbol":5,"time":1503,"open":91,"high":1504,"low":1505,"close":1506},"2025-08-20",202.67,198,201.55,{"symbol":5,"time":1508,"open":1509,"high":562,"low":760,"close":1510},"2025-08-19",203.49,203.39,{"symbol":5,"time":1512,"open":1513,"high":562,"low":1514,"close":1515},"2025-08-18",202.72,202.51,203.7,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":568,"close":137},"2025-08-15",207.26,208.7,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":778},"2025-08-14",203.96,207.28,202.49,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1529,"close":1530},"2025-08-13",205.35,207.22,204.41,206.29,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":133,"close":1535},"2025-08-12",201.11,204.32,204.14,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},"2025-08-11",202.05,202.83,199.35,199.86,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1501,"close":91},"2025-08-08",201.38,203.24,{"symbol":5,"time":1547,"open":1548,"high":1548,"low":1549,"close":1550},"2025-08-07",201.84,199.22,199.92,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1540,"close":1555},"2025-08-06",202.74,203.1,200.05,{"symbol":5,"time":1557,"open":1558,"high":1558,"low":1559,"close":1560},"2025-08-05",204.81,200.58,201.53,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":573,"close":1565},"2025-08-04",204.75,204.82,204,{"symbol":5,"time":1567,"open":1568,"high":1539,"low":1569,"close":1570},"2025-08-01",201.86,199.24,201.93,{"symbol":5,"time":1572,"open":262,"high":1573,"low":511,"close":1574},"2025-07-31",208.36,205.75,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-07-30",208.43,209.4,205.81,206.68,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-07-29",211.81,212.76,208.14,209.17,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-07-28",206.73,210.05,205.76,209.34,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":90},"2025-07-25",206.89,208.17,203.46,{"symbol":5,"time":1599,"open":1499,"high":1600,"low":1601,"close":1602},"2025-07-24",206.35,199.56,205.6,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1608},"2025-07-23",187.11,202.27,187,202.04,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1614},"2025-07-22",178.94,181.29,177.21,180.47,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1620},"2025-07-21",178.53,180.75,177.88,179.51,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-07-18",178.43,179.75,178.09,178.97,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-07-17",175.9,179.07,175.28,177.68,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-07-16",175.48,176.57,173.54,176.38,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-07-15",177.56,178.28,175.37,175.44,{"symbol":5,"time":1646,"open":1641,"high":1641,"low":1647,"close":1648},"2025-07-14",175.23,176.18,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-07-11",176.82,178.1,174.99,177.11,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-07-10",173.63,175.31,172.64,175.03,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-07-09",172.69,173.32,171.27,172.65,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-07-08",172.34,173.34,170.93,172.43,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-07-07",173.31,174.44,170.58,171.14,{"symbol":5,"time":1680,"open":1681,"high":1660,"low":1682,"close":1683},"2025-07-03",174,173.43,174.29,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1689},"2025-07-02",170.09,173.58,169.5,173.41,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1695},"2025-07-01",168.2,171.43,167.37,170.27,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1701},"2025-06-30",168.5,169.33,166.73,168.67,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1707},"2025-06-27",169.54,170,166.58,166.87,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1712,"close":1713},"2025-06-26",168.75,170.23,167.8,169.05,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":1719},"2025-06-25",167.35,168.49,166.11,167.87,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1718,"close":1724},"2025-06-24",166.95,167.49,166.48,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-06-23",162.5,165.92,162.17,165.82,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-06-20",164.64,165.22,162.34,163.2,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-06-18",164.38,166.02,163.36,163.78,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1747,"close":1748},"2025-06-17",164.81,165.5,162.9,163.66,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1753,"close":1754},"2025-06-16",164.71,165.95,163.96,165.49,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1759,"close":1760},"2025-06-13",163.25,165.41,162.33,162.62,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":1766},"2025-06-12",165.85,166.25,164.21,166,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1758,"close":1771},"2025-06-11",166.99,167.94,165.75,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1776,"close":1777},"2025-06-10",166.7,167,164.87,166.39,{"symbol":5,"time":1779,"open":1754,"high":1780,"low":1781,"close":1766},"2025-06-09",166.6,164.66,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-06-06",164.2,165.15,163.61,164.65,{"symbol":5,"time":1789,"open":1790,"high":1748,"low":1791,"close":1792},"2025-06-05",162.52,161.5,162.32,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2025-06-04",163,163.18,161.3,162.07,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":1804},"2025-06-03",159.55,162.88,159.41,161.93,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1810},"2025-06-02",159.35,160.32,158.09,159.87,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-05-30",160.6,161.13,158.83,160.07,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1822},"2025-05-29",161.28,162.39,160.15,161.55,{"symbol":5,"time":1824,"open":1825,"high":1820,"low":1826,"close":1827},"2025-05-28",162.08,160.17,160.29,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1833},"2025-05-27",160.11,161.78,158.68,161.37,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1836,"close":1838},"2025-05-23",155.37,158.4,157.56,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-05-22",159.36,160.2,158.6,158.91,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-05-21",161.25,162.72,159.4,159.51,{"symbol":5,"time":1852,"open":1848,"high":1853,"low":1854,"close":1855},"2025-05-20",163.55,161.76,162.89,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-05-19",161.62,163.98,160.71,162.87,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-05-16",163.35,164.11,162.02,163.99,{"symbol":5,"time":1869,"open":1870,"high":1786,"low":1871,"close":1872},"2025-05-15",160.19,159.91,163.12,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-05-14",161.9,162.43,160.61,160.74,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1820},"2025-05-13",161.39,163.39,160.39,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1888,"close":1889},"2025-05-12",155.76,161.15,154.86,160.98,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1894,"close":1895},"2025-05-09",153.16,154.27,152.27,152.88,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1900,"close":1901},"2025-05-08",151.12,154.06,149.78,152.12,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1906,"close":1907},"2025-05-07",148.89,150.23,147.8,149.69,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1913},"2025-05-06",147.93,149.7,147.75,148.53,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1916,"close":1918},"2025-05-05",148.5,151.15,149.85,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1923,"close":1924},"2025-05-02",148.36,150.45,147.82,149.93,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-05-01",147.39,148.31,146.15,146.36,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1936},"2025-04-30",143.1,146.84,142.45,146.38,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1942},"2025-04-29",144.21,145.93,143.65,145.25,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1947,"close":1948},"2025-04-28",144.57,145.79,143.25,144.9,{"symbol":5,"time":1950,"open":1933,"high":1951,"low":1952,"close":1953},"2025-04-25",144.61,142.47,144.37,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-04-24",138.58,143.69,137.86,143.52,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2025-04-23",140.98,143.97,135.54,136.06,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1968,"close":1970},"2025-04-22",129.59,134.1,133.45,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-04-21",127.91,129.06,126.53,128.75,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-04-17",127.6,130.5,127.03,129.24,{"symbol":5,"time":1984,"open":1985,"high":1982,"low":1986,"close":1987},"2025-04-16",127.41,125.42,126.9,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1993},"2025-04-15",129.27,131.39,128.78,129.54,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1999},"2025-04-14",131.09,131.43,127.84,129.95,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-04-11",127.13,129.01,124.25,127.95,{"symbol":5,"time":2007,"open":2008,"high":2008,"low":2009,"close":2010},"2025-04-10",132.15,123.28,127.35,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2015,"close":2016},"2025-04-09",120.6,135.37,120.06,133.86,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2021,"close":2022},"2025-04-08",127.53,129.34,120.36,122.32,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":2028},"2025-04-07",117.76,127.92,116.3,123.5,{"symbol":5,"time":2030,"open":2031,"high":2031,"low":2032,"close":2033},"2025-04-04",127.08,120.99,122,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":1999,"close":2038},"2025-04-03",136.95,138.17,129.98,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2041,"close":2043},"2025-04-02",139.35,143.22,142.29,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-04-01",141.6,142.1,139.64,140.7,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-03-31",140.73,142.84,139.71,141.32,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-03-28",146,146.35,141.43,142.13,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-03-27",149.28,149.4,145.75,147.11,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-03-26",150.96,151.82,147.38,149.74,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-03-25",149.15,150.83,148.03,150.8,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-03-24",147.55,149.48,146.83,148.98,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-03-21",144.46,146.34,143.68,146.17,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-03-20",146.69,147.76,145.85,146.28,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2095},"2025-03-19",147.64,149.04,146.54,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-03-18",146.92,148.17,145.34,146.86,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2025-03-17",145.13,147.69,144.36,146.74,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-03-14",143.12,146.4,142.67,145.88,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-03-13",142.51,144.84,141.09,141.22,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-03-12",144.18,145.81,142.81,143.18,{"symbol":5,"time":2134,"open":2135,"high":1928,"low":2136,"close":2137},"2025-03-11",148.25,143.85,144.56,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-03-10",148.9,152,147.25,148.05,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-03-07",146.8,151.3,146.46,150.81,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-03-06",148.45,149.47,146.56,147.29,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2025-03-05",148.73,151.49,148.29,150.78,{"symbol":5,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2025-03-04",148,150.21,145.66,148.04,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":1918,"close":2172},"2025-03-03",155,155.38,150.6,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2025-02-28",151.35,154.13,150.62,154.03,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":2184},"2025-02-27",152.56,155.66,151.5,151.76,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2189,"close":2190},"2025-02-26",153.17,153.62,151.84,152.72,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2196},"2025-02-25",153.58,153.65,151.55,151.94,{"symbol":5,"time":2198,"open":2170,"high":2199,"low":2200,"close":2200},"2025-02-24",155.79,153.2,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":2205,"close":2206},"2025-02-21",155.46,156.32,153.23,154.51,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2200,"close":2211},"2025-02-20",155.33,155.83,155.78,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":2217},"2025-02-19",154.63,156.87,153.21,156.05,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":2223},"2025-02-18",152.5,154.85,151.01,154.42,{"symbol":5,"time":2225,"open":2170,"high":2226,"low":2227,"close":2228},"2025-02-14",156.4,151.6,152.77,{"symbol":5,"time":2230,"open":2164,"high":2231,"low":2232,"close":2233},"2025-02-13",153.55,147.59,153.22,{"symbol":5,"time":2235,"open":2236,"high":2160,"low":2237,"close":2238},"2025-02-12",147.98,145.19,146.49,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-02-11",148.33,150.32,147.87,148.86,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2232,"close":1907},"2025-02-10",148.21,149.97,{"symbol":5,"time":2250,"open":2251,"high":2164,"low":2252,"close":2253},"2025-02-07",147.08,145.29,146.88,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":2259},"2025-02-06",147.01,148.84,146.44,146.47,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2025-02-05",145.51,147.18,144.71,146.22,{"symbol":5,"time":2267,"open":2129,"high":2268,"low":2129,"close":2269},"2025-02-04",146.03,144.77,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":2275},"2025-02-03",145.27,146.31,142.6,145.06,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2281},"2025-01-31",150.47,151.14,147.83,147.97,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":2287},"2025-01-30",150,150.5,147.81,149.81,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":2292,"close":2293},"2025-01-29",149.42,149.54,147.35,147.71,{"symbol":5,"time":2295,"open":2296,"high":2296,"low":2297,"close":2152},"2025-01-28",150.73,147.24,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2302,"close":2303},"2025-01-27",150.92,152.43,147.47,150.25,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2308,"close":2309},"2025-01-24",156.45,156.81,154.32,154.69,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2313},"2025-01-23",154.82,156.98,153.73,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2284,"close":2319},"2025-01-22",151.33,156.71,155.09,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2322,"close":2324},"2025-01-21",145.2,148.82,148.3,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2330},"2025-01-17",145.37,147.4,144.49,145.72,{"symbol":5,"time":2332,"open":2333,"high":1948,"low":2334,"close":1957},"2025-01-16",144.4,142.21,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":2339,"close":2340},"2025-01-15",145.54,146.37,143.05,143.47,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2025-01-14",141.56,143.3,140.2,142.9,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":2352},"2025-01-13",138.75,141.61,138.24,141.16,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2025-01-10",142.01,142.82,140.38,140.91,{"symbol":5,"time":2360,"open":2339,"high":2129,"low":2361,"close":2362},"2025-01-08",141.84,143.7,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2356,"close":2367},"2025-01-07",144.82,146.45,143.76,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2372,"close":2373},"2025-01-06",142.41,145.59,142.33,143.44,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":2379},"2025-01-03",141.52,142.88,139.8,142.4,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2385},"2025-01-02",143.32,143.9,139.84,140.64,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":2390,"close":2391},"2024-12-31",143.35,144.42,142.54,142.97,{"symbol":5,"time":2393,"open":2394,"high":1957,"low":2376,"close":2395},"2024-12-30",143.39,142.87,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":2401},"2024-12-27",145.23,146.75,144.28,144.98,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2406,"close":2407},"2024-12-26",145.02,146.61,144.64,146.3,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2394,"close":2412},"2024-12-24",144.34,145.86,145.5,{"symbol":5,"time":2414,"open":2123,"high":2415,"low":2123,"close":2416},"2024-12-23",144.48,144.11,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":2421,"close":2422},"2024-12-20",142.66,145.67,142.23,143.67,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2427,"close":2428},"2024-12-19",148.27,149.35,143.51,143.89,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":2433,"close":2434},"2024-12-18",148.81,150.28,144.66,144.78,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2439,"close":2440},"2024-12-17",149.62,150.38,147.06,147.95,{"symbol":5,"time":2442,"open":2426,"high":2443,"low":2444,"close":2445},"2024-12-16",151.04,148.66,149.95,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":2450,"close":2451},"2024-12-13",150.51,151.99,149.21,150.09,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":2457},"2024-12-12",149.01,151.53,148.87,151.32,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2462,"close":2463},"2024-12-11",151.1,152.23,149.79,149.83,{"symbol":5,"time":2465,"open":2461,"high":2231,"low":2466,"close":2303},"2024-12-10",149.87,{"symbol":5,"time":2468,"open":2469,"high":2309,"low":2470,"close":2183},"2024-12-09",153.52,151.28,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2476},"2024-12-06",152.46,154.43,152.01,152.4,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2301},"2024-12-05",154.1,154.67,152.34,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2486,"close":2200},"2024-12-04",152.25,153.5,151.29,{"symbol":5,"time":2488,"open":1892,"high":2489,"low":2227,"close":2189},"2024-12-03",154.66,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2141,"close":2494},"2024-12-02",152.75,155.62,154.33,{"symbol":5,"time":2496,"open":2497,"high":2141,"low":2278,"close":1898},"2024-11-29",150.93,{"symbol":5,"time":2499,"open":2455,"high":2455,"low":2500,"close":1917},"2024-11-27",149.73,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":2505,"close":2506},"2024-11-26",152.81,153.14,149.6,149.86,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":2511,"close":2512},"2024-11-25",153.37,155.59,152.65,152.73,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2515,"close":2517},"2024-11-22",148.92,153.92,152.26,{"symbol":5,"time":2519,"open":2164,"high":2520,"low":2521,"close":2522},"2024-11-21",150.98,147.33,150.52,{"symbol":5,"time":2524,"open":2525,"high":2164,"low":2526,"close":1923},"2024-11-20",147.74,145.39,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":2532},"2024-11-19",146.59,148.06,145.65,146.95,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2328,"close":1921},"2024-11-18",148.24,149,{"symbol":5,"time":2538,"open":2539,"high":1901,"low":2540,"close":2541},"2024-11-15",152.08,148.08,148.35,{"symbol":5,"time":2543,"open":2516,"high":2544,"low":2545,"close":2546},"2024-11-14",154.99,152.7,153.25,{"symbol":5,"time":2548,"open":2549,"high":2549,"low":2550,"close":2551},"2024-11-13",156.9,153.74,154.74,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2205,"close":2509},"2024-11-12",155.3,156.19,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2469,"close":2560},"2024-11-11",154.75,155.54,155.03,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-11-08",155.4,156.62,154.53,155.06,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-11-07",155.27,156.06,154.22,155.2,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2551},"2024-11-06",153.67,156.79,153.19,{"symbol":5,"time":2579,"open":1900,"high":2580,"low":2581,"close":2582},"2024-11-05",151.58,147.99,149.14,{"symbol":5,"time":2584,"open":2585,"high":2585,"low":2078,"close":2586},"2024-11-04",150.64,150.1,{"symbol":5,"time":2588,"open":2084,"high":2589,"low":2146,"close":2590},"2024-11-01",150.87,150.02,{"symbol":5,"time":2592,"open":2450,"high":2593,"low":2262,"close":2594},"2024-10-31",149.76,147.42,{"symbol":5,"time":2596,"open":2220,"high":2597,"low":2598,"close":2599},"2024-10-30",153,146.62,151.79,{"symbol":5,"time":2601,"open":2602,"high":2492,"low":2603,"close":2604},"2024-10-29",150.55,149.9,152.64,{"symbol":5,"time":2606,"open":2607,"high":2460,"low":2608,"close":2589},"2024-10-28",149.46,149.17,{"symbol":5,"time":2610,"open":2611,"high":2450,"low":2612,"close":2613},"2024-10-25",148.02,147.21,149.13,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-10-24",146.58,147.26,145.71,146.87,{"symbol":5,"time":2621,"open":2146,"high":2622,"low":2623,"close":2624},"2024-10-23",148.99,144.97,145.47,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2629,"close":2146},"2024-10-22",146.32,147.37,144.07,{"symbol":5,"time":2631,"open":2456,"high":2632,"low":2633,"close":2634},"2024-10-21",148.96,146.82,147.73,{"symbol":5,"time":2636,"open":1921,"high":2506,"low":2637,"close":2638},"2024-10-18",147.67,148.97,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":1953,"close":2243},"2024-10-17",145.48,147.94,{"symbol":5,"time":2644,"open":1929,"high":2645,"low":2646,"close":2647},"2024-10-16",146.55,144.69,144.83,{"symbol":5,"time":2649,"open":2456,"high":2650,"low":2651,"close":2652},"2024-10-15",149.33,145.92,146.29,{"symbol":5,"time":2654,"open":2253,"high":2655,"low":2627,"close":1928},"2024-10-14",148.64,{"symbol":5,"time":2657,"open":2658,"high":2243,"low":2066,"close":2659},"2024-10-11",146.2,147.51,{"symbol":5,"time":2661,"open":2662,"high":2540,"low":2273,"close":2663},"2024-10-10",146.43,146.39,{"symbol":5,"time":2665,"open":2666,"high":2106,"low":2667,"close":2668},"2024-10-09",146.08,145.9,147.43,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":1963,"close":2673},"2024-10-08",144.16,146.18,145.99,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":2679},"2024-10-07",144.24,145.22,143.62,144.58,{"symbol":5,"time":2681,"open":2682,"high":2645,"low":2422,"close":2683},"2024-10-04",146.5,145.45,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2679,"close":2688},"2024-10-03",145.6,146.7,144.68,{"symbol":5,"time":2690,"open":2691,"high":2076,"low":2692,"close":2693},"2024-10-02",147.36,146.07,146.6,{"symbol":5,"time":2695,"open":2303,"high":2589,"low":2146,"close":2696},"2024-10-01",147.46,{"symbol":5,"time":2698,"open":2699,"high":2700,"low":2701,"close":2702},"2024-09-30",151.2,151.75,148.77,150.99,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2707,"close":2708},"2024-09-27",150.3,151.67,149.16,151.22,{"symbol":5,"time":2710,"open":2711,"high":1907,"low":2637,"close":2712},"2024-09-26",147.77,149.58,{"symbol":5,"time":2714,"open":2164,"high":2715,"low":2716,"close":2717},"2024-09-25",148.43,145.28,145.78,{"symbol":5,"time":2719,"open":2632,"high":2720,"low":2721,"close":2722},"2024-09-24",149.99,147.9,148.78,{"symbol":5,"time":2724,"open":2725,"high":2454,"low":2726,"close":2727},"2024-09-23",148.26,147.65,148.49,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2733},"2024-09-20",148.23,148.76,146.72,148.11,{"symbol":5,"time":2735,"open":2736,"high":1905,"low":2737,"close":2738},"2024-09-19",149.89,148.48,149.38,{"symbol":5,"time":2740,"open":2701,"high":2722,"low":2741,"close":2651},"2024-09-18",145.77,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":2273,"close":2746},"2024-09-17",146.77,149.32,147.78,{"symbol":5,"time":2748,"open":2749,"high":2089,"low":2750,"close":2120},"2024-09-16",146.12,144.94,{"symbol":5,"time":2752,"open":2753,"high":2672,"low":2754,"close":2755},"2024-09-13",144.85,144.45,145.84,{"symbol":5,"time":2757,"open":2388,"high":2758,"low":2043,"close":2759},"2024-09-12",144.5,144.12,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2764,"close":2676},"2024-09-11",143.77,144.53,140.6,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2678,"close":2769},"2024-09-10",144.65,145.38,144,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2365},"2024-09-09",145.03,146.1,143.45,{"symbol":5,"time":2776,"open":2105,"high":2777,"low":2778,"close":2779},"2024-09-06",148.09,142.93,143.38,{"symbol":5,"time":2781,"open":2106,"high":2106,"low":2130,"close":2782},"2024-09-05",147.07,{"symbol":5,"time":2784,"open":2286,"high":2785,"low":2786,"close":2787},"2024-09-04",148.69,146.65,147.68,{"symbol":5,"time":2789,"open":2141,"high":2790,"low":2746,"close":2791},"2024-09-03",152.86,148.4,{"symbol":5,"time":2793,"open":2511,"high":2794,"low":2795,"close":2796},"2024-08-30",153.83,151.9,153.6,{"symbol":5,"time":2798,"open":2799,"high":2485,"low":2800,"close":2159},"2024-08-29",152.14,151.03,{"symbol":5,"time":2802,"open":2803,"high":1892,"low":2589,"close":2804},"2024-08-28",152.16,151.24,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2175,"close":2809},"2024-08-27",152.05,152.6,151.87,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":2815},"2024-08-26",153.09,154.21,152.37,152.54,{"symbol":5,"time":2817,"open":2818,"high":2577,"low":2819,"close":2820},"2024-08-23",151.46,151.07,153.08,{"symbol":5,"time":2822,"open":1895,"high":2823,"low":2824,"close":2825},"2024-08-22",153.44,150.4,150.69,{"symbol":5,"time":2827,"open":2147,"high":2828,"low":2699,"close":2829},"2024-08-21",152.95,152.71,{"symbol":5,"time":2831,"open":2832,"high":2147,"low":2603,"close":2833},"2024-08-20",150.18,150.08,{"symbol":5,"time":2835,"open":2073,"high":2836,"low":2722,"close":2448},"2024-08-19",150.58,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2530,"close":2841},"2024-08-16",148.74,149.55,149.43,{"symbol":5,"time":2843,"open":2297,"high":2844,"low":2407,"close":2101},"2024-08-15",149.2,{"symbol":5,"time":2846,"open":2847,"high":2847,"low":2772,"close":2111},"2024-08-14",146.66,{"symbol":5,"time":2849,"open":2658,"high":2850,"low":2851,"close":2662},"2024-08-13",146.79,145.05,{"symbol":5,"time":2853,"open":2854,"high":2683,"low":2428,"close":2855},"2024-08-12",144.26,144.7,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2861},"2024-08-09",142.76,144.47,142.5,143.99,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-08-08",142.98,143.57,141.66,143.46,{"symbol":5,"time":2869,"open":2434,"high":1940,"low":2870,"close":2871},"2024-08-07",141.93,141.97,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2346,"close":2778},"2024-08-06",143.84,146.14,{"symbol":5,"time":2877,"open":2084,"high":2878,"low":2879,"close":2373},"2024-08-05",146.9,141.69,{"symbol":5,"time":2881,"open":2733,"high":2715,"low":2882,"close":2883},"2024-08-02",144.89,145.4,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2889},"2024-08-01",155.04,156.18,149.25,150.31,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2175,"close":2494},"2024-07-31",153.1,156.23,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2517,"close":2828},"2024-07-30",155.84,156.39,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2902,"close":2903},"2024-07-29",156.38,156.67,154.37,155.77,{"symbol":5,"time":2905,"open":2906,"high":2907,"low":2908,"close":2900},"2024-07-26",156.73,157.48,155.45,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2902,"close":2913},"2024-07-25",156.54,157.97,154.54,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":2511,"close":2918},"2024-07-24",153.85,159.98,156.85,{"symbol":5,"time":2920,"open":2486,"high":2190,"low":2824,"close":2921},"2024-07-23",151.4,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":2927},"2024-07-22",151.37,153.41,149.94,152.94,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2932,"close":2825},"2024-07-19",156.64,157.04,150.59,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2555,"close":2937},"2024-07-18",157.11,159.58,156.49,{"symbol":5,"time":2939,"open":2940,"high":2941,"low":2942,"close":2943},"2024-07-17",158.1,158.98,157.02,157.05,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":2306,"close":2948},"2024-07-16",157.22,159.75,159.66,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2953,"close":2887},"2024-07-15",156.46,157.49,155.93,{"symbol":5,"time":2955,"open":2493,"high":2956,"low":2957,"close":2958},"2024-07-12",157.42,155.08,155.81,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2963,"close":2964},"2024-07-11",154.79,155.1,153.95,154.76,{"symbol":5,"time":2966,"open":2967,"high":2968,"low":2969,"close":2970},"2024-07-10",150.43,153.8,150.15,153.51,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2073,"close":2593},"2024-07-09",151.02,151.38,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2980},"2024-07-08",150.05,150.84,149.61,150.66,{"symbol":5,"time":2982,"open":1921,"high":2983,"low":2984,"close":2841},"2024-07-05",149.77,147.66,{"symbol":5,"time":2986,"open":2987,"high":1905,"low":2727,"close":2722},"2024-07-03",150.14,{"symbol":5,"time":2989,"open":2078,"high":2990,"low":2991,"close":2926},"2024-07-02",150.57,147.53,{"symbol":5,"time":2993,"open":2994,"high":2932,"low":2746,"close":2995},"2024-07-01",150.41,148.47,{"symbol":5,"time":2997,"open":2998,"high":2800,"low":2999,"close":2967},"2024-06-28",149.45,148.71,{"symbol":5,"time":3001,"open":3002,"high":3003,"low":1923,"close":2999},"2024-06-27",148.1,148.88,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3008,"close":3009},"2024-06-26",148.72,149.08,147.16,147.84,{"symbol":5,"time":3011,"open":3012,"high":3012,"low":3013,"close":3014},"2024-06-25",150.79,148.13,149.49,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":2460},"2024-06-24",152.35,153.54,151.09,{"symbol":5,"time":3021,"open":2825,"high":3022,"low":2840,"close":2141},"2024-06-21",152.33,{"symbol":5,"time":3024,"open":3025,"high":2141,"low":3026,"close":2285},"2024-06-20",150.97,149.72,{"symbol":5,"time":3028,"open":3029,"high":3030,"low":2602,"close":3031},"2024-06-18",151.11,152.78,151.18,{"symbol":5,"time":3033,"open":2787,"high":3034,"low":3035,"close":2832},"2024-06-17",150.24,146.67,{"symbol":5,"time":3037,"open":2844,"high":2833,"low":3038,"close":2292},"2024-06-14",144.95,{"symbol":5,"time":3040,"open":2165,"high":3041,"low":2541,"close":3042},"2024-06-13",150.61,150.56,{"symbol":5,"time":3044,"open":2177,"high":2449,"low":2291,"close":3045},"2024-06-12",150.72,{"symbol":5,"time":3047,"open":2613,"high":2712,"low":3048,"close":3049},"2024-06-11",148.14,149.56,{"symbol":5,"time":3051,"open":3052,"high":1900,"low":3052,"close":3053},"2024-06-10",148.52,149.67,{"symbol":5,"time":3055,"open":2456,"high":2889,"low":2995,"close":2608},"2024-06-07",{"symbol":5,"time":3057,"open":2284,"high":3058,"low":2536,"close":2650},"2024-06-06",150.01,{"symbol":5,"time":3060,"open":2632,"high":3061,"low":3062,"close":2720},"2024-06-05",150.06,148.16,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3067,"close":3068},"2024-06-04",148.32,148.61,146.97,148.19,{"symbol":5,"time":3070,"open":2284,"high":3034,"low":3071,"close":3072},"2024-06-03",147.92,149.11,{"symbol":5,"time":3074,"open":2112,"high":2736,"low":2616,"close":1911},"2024-05-31",{"symbol":5,"time":3076,"open":3065,"high":2655,"low":2263,"close":2135},"2024-05-30",{"symbol":5,"time":3078,"open":2456,"high":3079,"low":2072,"close":2581},"2024-05-29",148.95,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":2824},"2024-05-28",151.21,152.3,150.07,{"symbol":5,"time":3086,"open":2973,"high":3087,"low":3088,"close":2589},"2024-05-24",152.18,150.68,{"symbol":5,"time":3090,"open":3091,"high":3091,"low":2463,"close":2284},"2024-05-23",152.32,{"symbol":5,"time":3093,"open":2159,"high":3094,"low":3095,"close":3096},"2024-05-22",152.79,151.17,151.66,{"symbol":5,"time":3098,"open":2973,"high":3099,"low":3100,"close":3101},"2024-05-21",152.31,150.9,151.8,{"symbol":5,"time":3103,"open":2077,"high":3104,"low":3105,"close":3106},"2024-05-20",151.95,150.2,151.69,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":2990,"close":2222},"2024-05-17",151.57,151.59,{"symbol":5,"time":3112,"open":3113,"high":2799,"low":3025,"close":3019},"2024-05-16",151.63,{"symbol":5,"time":3115,"open":2284,"high":3116,"low":2462,"close":2818},"2024-05-15",151.73,{"symbol":5,"time":3118,"open":1916,"high":2841,"low":2143,"close":3119},"2024-05-14",149.29,{"symbol":5,"time":3121,"open":2633,"high":2440,"low":3122,"close":3009},"2024-05-13",146.68,{"symbol":5,"time":3124,"open":3125,"high":3126,"low":2120,"close":3127},"2024-05-10",147,147.19,146.19,{"symbol":5,"time":3129,"open":3130,"high":2059,"low":2329,"close":2773},"2024-05-09",145,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3133,"close":3135},"2024-05-08",142.48,144.91,144.8,{"symbol":5,"time":3137,"open":3138,"high":3139,"low":3140,"close":3141},"2024-05-07",142.96,144.04,142.92,143.24,{"symbol":5,"time":3143,"open":3133,"high":3144,"low":3145,"close":3146},"2024-05-06",142.85,141.15,142.22,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3151,"close":3152},"2024-05-03",141.65,142.94,140.26,142,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":3157,"close":3158},"2024-05-02",141.03,141.76,137.61,140.01,{"symbol":5,"time":3160,"open":3151,"high":3161,"low":3162,"close":3163},"2024-05-01",141.99,139.42,139.45,{"symbol":5,"time":3165,"open":3166,"high":2774,"low":2060,"close":3167},"2024-04-30",142.61,141.48,{"symbol":5,"time":3169,"open":3170,"high":2356,"low":3171,"close":2356},"2024-04-29",141.51,141.44,{"symbol":5,"time":3173,"open":3145,"high":3174,"low":3175,"close":3176},"2024-04-26",141.96,140.02,140.21,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":3181,"close":3182},"2024-04-25",141.36,141.45,138.49,140.48,{"symbol":5,"time":3184,"open":3174,"high":2274,"low":3185,"close":3186},"2024-04-24",138.37,140,{"symbol":5,"time":3188,"open":2861,"high":3189,"low":2864,"close":3190},"2024-04-23",145.61,143.23,{"symbol":5,"time":3192,"open":3193,"high":2416,"low":3194,"close":2762},"2024-04-22",141.47,140.39,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":3199,"close":3200},"2024-04-19",140.65,141.33,140.12,140.55,{"symbol":5,"time":3202,"open":3203,"high":3204,"low":3205,"close":3182},"2024-04-18",141.75,142.65,140.29,{"symbol":5,"time":3207,"open":3208,"high":2367,"low":3209,"close":3167},"2024-04-17",143.56,140.93,{"symbol":5,"time":3211,"open":2047,"high":3212,"low":3213,"close":3144},"2024-04-16",143.95,141.83,{"symbol":5,"time":3215,"open":2688,"high":3216,"low":3217,"close":3218},"2024-04-15",145.44,141.54,142.02,{"symbol":5,"time":3220,"open":3221,"high":2673,"low":3222,"close":2864},"2024-04-12",145.07,142.8,{"symbol":5,"time":3224,"open":2717,"high":3225,"low":3226,"close":3227},"2024-04-11",146.96,143.72,146.71,{"symbol":5,"time":3229,"open":3230,"high":2258,"low":2671,"close":2750},"2024-04-10",145.64,{"symbol":5,"time":3232,"open":2297,"high":2236,"low":2089,"close":2243},"2024-04-09",{"symbol":5,"time":3234,"open":3235,"high":3236,"low":2859,"close":2434},"2024-04-08",145.53,145.7,{"symbol":5,"time":3238,"open":3239,"high":1946,"low":2867,"close":2767},"2024-04-05",144.73,{"symbol":5,"time":3241,"open":2243,"high":3242,"low":3243,"close":2415},"2024-04-04",147.96,143.92,{"symbol":5,"time":3245,"open":2356,"high":2741,"low":2356,"close":3246},"2024-04-03",145.68,{"symbol":5,"time":3248,"open":2043,"high":2388,"low":3249,"close":3250},"2024-04-02",141.74,142.69,{"symbol":5,"time":3252,"open":3253,"high":1942,"low":2678,"close":3254},"2024-04-01",145.1,143.96,{"symbol":5,"time":3256,"open":2531,"high":3257,"low":3258,"close":3259},"2024-03-28",146.24,144.86,145.24,{"symbol":5,"time":3261,"open":3262,"high":3259,"low":3262,"close":3263},"2024-03-27",142.73,144.93,{"symbol":5,"time":3265,"open":2866,"high":3266,"low":3171,"close":3267},"2024-03-26",142.28,141.63,{"symbol":5,"time":3269,"open":2769,"high":2769,"low":3270,"close":2350},"2024-03-25",141.59,{"symbol":5,"time":3272,"open":2428,"high":3273,"low":2117,"close":3274},"2024-03-22",144.44,143.31,{"symbol":5,"time":3276,"open":2119,"high":2404,"low":3133,"close":2861},"2024-03-21",{"symbol":5,"time":3278,"open":3279,"high":3152,"low":3280,"close":3198},"2024-03-20",140.99,140.08,{"symbol":5,"time":3282,"open":3283,"high":3171,"low":3284,"close":3285},"2024-03-19",139.86,139.77,140.67,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":3186},"2024-03-18",140.09,141.49,139.9,{"symbol":5,"time":3292,"open":3293,"high":2384,"low":3293,"close":3294},"2024-03-15",138.16,139.16,{"symbol":5,"time":3296,"open":1962,"high":3297,"low":3298,"close":3163},"2024-03-14",141.29,138.9,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":3304},"2024-03-13",141.04,141.87,140.59,141.39,{"symbol":5,"time":3306,"open":2061,"high":2061,"low":3307,"close":3308},"2024-03-12",140.24,140.54,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":3311,"close":3155},"2024-03-11",139.46,141.46,{"symbol":5,"time":3314,"open":3144,"high":3315,"low":3316,"close":3317},"2024-03-08",143.27,140.37,140.53,{"symbol":5,"time":3319,"open":3152,"high":3320,"low":3321,"close":3322},"2024-03-07",143.08,141.73,142.46,{"symbol":5,"time":3324,"open":3213,"high":3325,"low":3326,"close":3327},"2024-03-06",143.26,141.34,141.41,{"symbol":5,"time":3329,"open":3330,"high":3274,"low":3331,"close":3307},"2024-03-05",142.25,139.75,{"symbol":5,"time":3333,"open":1941,"high":2416,"low":3334,"close":3335},"2024-03-04",143.04,143.06,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3340,"close":3341},"2024-03-01",143.29,144.17,142.32,143.74,{"symbol":5,"time":3343,"open":2629,"high":2859,"low":3344,"close":3208},"2024-02-29",143.07,{"symbol":5,"time":3346,"open":3347,"high":2416,"low":2119,"close":1933},"2024-02-28",143.03,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3344,"close":3352},"2024-02-27",143.83,144.43,143.63,{"symbol":5,"time":3354,"open":3355,"high":1957,"low":3356,"close":3357},"2024-02-26",143.17,142.62,142.79,{"symbol":5,"time":3359,"open":2769,"high":3360,"low":1935,"close":3361},"2024-02-23",144.33,143.11,{"symbol":5,"time":3363,"open":3364,"high":3365,"low":2334,"close":3352},"2024-02-22",143.55,144.03,{"symbol":5,"time":3367,"open":3368,"high":3209,"low":3369,"close":3370},"2024-02-21",140.25,139.76,140.74,{"symbol":5,"time":3372,"open":3301,"high":3171,"low":3373,"close":3374},"2024-02-20",139.36,140.22,{"symbol":5,"time":3376,"open":2042,"high":3377,"low":3378,"close":2379},"2024-02-16",144.06,142.31,{"symbol":5,"time":3380,"open":3222,"high":3381,"low":3382,"close":3355},"2024-02-15",144.63,142.77,{"symbol":5,"time":3384,"open":3385,"high":3138,"low":3386,"close":3222},"2024-02-14",141.92,141.12,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3391,"close":3370},"2024-02-13",141.19,142.06,139.31,{"symbol":5,"time":3393,"open":3394,"high":3395,"low":3320,"close":3338},"2024-02-12",143.94,145.01,{"symbol":5,"time":3397,"open":3398,"high":2754,"low":3399,"close":3400},"2024-02-09",143.16,142.74,144.05,{"symbol":5,"time":3402,"open":3403,"high":1947,"low":3404,"close":3361},"2024-02-08",142.2,141.53,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3409,"close":3161},"2024-02-07",141.8,142.49,140.85,{"symbol":5,"time":3411,"open":3412,"high":3413,"low":3414,"close":3415},"2024-02-06",140.76,141.79,140.11,141.55,{"symbol":5,"time":3417,"open":2061,"high":3322,"low":3151,"close":3418},"2024-02-05",140.79,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3301,"close":2356},"2024-02-02",141.72,143.54,{"symbol":5,"time":3424,"open":2860,"high":3166,"low":2345,"close":3330},"2024-02-01",{"symbol":5,"time":3426,"open":2769,"high":1945,"low":3161,"close":3427},"2024-01-31",142.19,{"symbol":5,"time":3429,"open":2130,"high":1934,"low":2237,"close":2398},"2024-01-30",{"symbol":5,"time":3431,"open":3334,"high":3432,"low":2274,"close":2420},"2024-01-29",145.73,{"symbol":5,"time":3434,"open":3435,"high":3436,"low":2340,"close":2415},"2024-01-26",145.8,145.82,{"symbol":5,"time":3438,"open":3439,"high":3130,"low":3440,"close":2854},"2024-01-25",144.52,142.86,{"symbol":5,"time":3442,"open":2394,"high":2084,"low":3415,"close":3352},"2024-01-24",{"symbol":5,"time":3444,"open":3445,"high":3446,"low":3447,"close":3448},"2024-01-23",133.64,135.19,133.57,134.65,{"symbol":5,"time":3450,"open":3451,"high":3452,"low":3451,"close":3453},"2024-01-22",133,134.09,133.2,{"symbol":5,"time":3455,"open":3456,"high":3457,"low":3458,"close":3457},"2024-01-19",131.16,132.54,129.92,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3463,"close":3464},"2024-01-18",130,130.47,128.91,130.46,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3469,"close":3470},"2024-01-17",129.33,130.2,128.52,129.13,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":3475,"close":3476},"2024-01-16",131.17,131.49,128.7,130.74,{"symbol":5,"time":3478,"open":3479,"high":3480,"low":3481,"close":3482},"2024-01-12",132.25,133.32,131.46,131.93,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":3487,"close":3488},"2024-01-11",132.92,133.24,131.22,132.1,{"symbol":5,"time":3490,"open":3451,"high":3491,"low":3492,"close":3493},"2024-01-10",133.53,132.47,133.17,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3496,"close":3498},"2024-01-09",132.07,133.81,133.16,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3504},"2024-01-08",133.62,134.19,132.52,133.85,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":3509,"close":3510},"2024-01-05",131.76,133.3,131.56,132.35,{"symbol":5,"time":3512,"open":3513,"high":3514,"low":3515,"close":3516},"2024-01-04",135,135.04,131.96,132.46,{"symbol":5,"time":3518,"open":3519,"high":3520,"low":3521,"close":3522},"2024-01-03",137.77,138.14,136.84,137.13,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":3527,"close":3528},"2024-01-02",139.29,139.7,138.09,138.92,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3533,"close":3534},"2023-12-29",140.69,141.23,140.04,140.5,{"symbol":5,"time":3536,"open":2352,"high":3326,"low":3537,"close":3538},"2023-12-28",140.44,141.07,{"symbol":5,"time":3540,"open":3541,"high":3312,"low":3307,"close":3542},"2023-12-27",141.27,140.77,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3547,"close":3198},"2023-12-26",141.2,141.78,140.51,{"symbol":5,"time":3549,"open":2049,"high":2350,"low":3550,"close":3551},"2023-12-22",139.96,140.97,{"symbol":5,"time":3553,"open":3554,"high":3533,"low":3555,"close":3556},"2023-12-21",139.49,138.63,139.88,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3561,"close":3562},"2023-12-20",140.31,141.64,138.42,138.51,{"symbol":5,"time":3564,"open":2060,"high":3152,"low":3197,"close":3386},"2023-12-19",{"symbol":5,"time":3566,"open":3302,"high":3567,"low":3568,"close":1962},"2023-12-18",142.05,140.88,{"symbol":5,"time":3570,"open":3203,"high":2377,"low":3571,"close":3572},"2023-12-15",139.12,141.62,{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3577,"close":3578},"2023-12-14",139.39,143.81,138.98,143.34,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3584},"2023-12-13",137.22,138,135.11,137.89,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3589,"close":3590},"2023-12-12",135.8,136.04,135.01,135.5,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":3596},"2023-12-11",134.06,136.31,133.71,135.76,{"symbol":5,"time":3598,"open":3599,"high":3600,"low":3481,"close":3480},"2023-12-08",132.02,133.69,{"symbol":5,"time":3602,"open":3509,"high":3603,"low":3604,"close":3605},"2023-12-07",132.91,130.82,132.37,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3610,"close":3611},"2023-12-06",130.81,131.88,130.28,131.23,{"symbol":5,"time":3613,"open":3614,"high":3614,"low":3615,"close":3616},"2023-12-05",130.31,128.81,129.69,{"symbol":5,"time":3618,"open":3619,"high":3620,"low":3621,"close":3622},"2023-12-04",130.87,131.85,130.58,131,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3628},"2023-12-01",130.64,132.48,130.16,132,{"symbol":5,"time":3630,"open":3631,"high":3632,"low":3633,"close":3622},"2023-11-30",131.14,131.25,129.73,{"symbol":5,"time":3635,"open":3636,"high":3637,"low":3638,"close":3639},"2023-11-29",131.03,131.74,130.39,130.43,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":3644,"close":3645},"2023-11-28",130.52,131.26,129.82,130.19,{"symbol":5,"time":3647,"open":3648,"high":3649,"low":3650,"close":3651},"2023-11-27",130.34,131.31,130.24,130.65,{"symbol":5,"time":3653,"open":3487,"high":3654,"low":3655,"close":3656},"2023-11-24",131.53,130.78,131.06,{"symbol":5,"time":3658,"open":3659,"high":3660,"low":3661,"close":3662},"2023-11-22",131.66,132.11,130.96,131.33,{"symbol":5,"time":3664,"open":3622,"high":3665,"low":3666,"close":3667},"2023-11-21",131.36,130.21,130.71,{"symbol":5,"time":3669,"open":3456,"high":3670,"low":3671,"close":3643},"2023-11-20",131.98,130.8,{"symbol":5,"time":3673,"open":3674,"high":3510,"low":3661,"close":3481},"2023-11-17",132.21,{"symbol":5,"time":3676,"open":3665,"high":3677,"low":3642,"close":3678},"2023-11-16",132.42,131.34,{"symbol":5,"time":3680,"open":3487,"high":3681,"low":3682,"close":3683},"2023-11-15",133.21,131.04,131.77,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3688,"close":3689},"2023-11-14",127.04,130.76,126.87,130.55,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2023-11-13",125.93,126.4,124.95,124.97,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2023-11-10",124.48,127.07,123.79,126.65,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":3706,"close":3707},"2023-11-09",125.75,126.11,124.04,124.1,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":2004,"close":3712},"2023-11-08",125.2,125.92,125.04,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3717,"close":3712},"2023-11-07",125.21,125.81,124.87,{"symbol":5,"time":3719,"open":3720,"high":3721,"low":3715,"close":3722},"2023-11-06",125.88,126.04,125.89,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3728},"2023-11-03",125.31,127.17,125.05,125.76,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3733,"close":3706},"2023-11-02",123.49,124.08,122.3,{"symbol":5,"time":3735,"open":3736,"high":3737,"low":3738,"close":3739},"2023-11-01",119.79,122.92,119.1,122.86,{"symbol":5,"time":3741,"open":3742,"high":3743,"low":3744,"close":3745},"2023-10-31",116.1,117.91,116.01,117.85,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3750,"close":3751},"2023-10-30",116.16,116.99,115.16,116.34,{"symbol":5,"time":3753,"open":3754,"high":3755,"low":3756,"close":3757},"2023-10-27",117.13,117.34,115,115.51,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3763},"2023-10-26",117.59,118.94,117.11,117.55,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3768,"close":3769},"2023-10-25",117,117.54,115.5,116.48,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":2027,"close":3774},"2023-10-24",117.22,118.23,118.06,{"symbol":5,"time":3776,"open":3777,"high":3743,"low":3778,"close":3779},"2023-10-23",117.04,116.04,116.05,{"symbol":5,"time":3781,"open":3782,"high":3783,"low":3784,"close":3785},"2023-10-20",119.55,119.63,117.49,117.6,{"symbol":5,"time":3787,"open":3788,"high":3789,"low":3790,"close":3791},"2023-10-19",121.96,123.06,118.95,119.35,{"symbol":5,"time":3793,"open":3731,"high":3732,"low":3794,"close":2033},"2023-10-18",121.71,{"symbol":5,"time":3796,"open":3797,"high":3798,"low":3799,"close":3800},"2023-10-17",123.56,125.25,122.29,124.52,{"symbol":5,"time":3802,"open":3803,"high":3804,"low":3805,"close":3806},"2023-10-16",123.3,125.18,122.42,124.28,{"symbol":5,"time":3808,"open":3809,"high":3809,"low":3810,"close":3811},"2023-10-13",124.24,120.45,121.45,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3816,"close":3817},"2023-10-12",125.78,125.95,123.57,124.6,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":3823},"2023-10-11",124.38,125.5,124.05,125.43,{"symbol":5,"time":3825,"open":2028,"high":3798,"low":3826,"close":3827},"2023-10-10",123.27,124.33,{"symbol":5,"time":3829,"open":3830,"high":3731,"low":3831,"close":3832},"2023-10-09",122.71,121.61,123.1,{"symbol":5,"time":3834,"open":3835,"high":3836,"low":3837,"close":3838},"2023-10-06",121.31,124.36,121.15,123.97,{"symbol":5,"time":3840,"open":3841,"high":3842,"low":3843,"close":3844},"2023-10-05",123.38,123.59,119.94,120.93,{"symbol":5,"time":3846,"open":3847,"high":3848,"low":3849,"close":3850},"2023-10-04",122.56,123.78,121.7,123.41,{"symbol":5,"time":3852,"open":3853,"high":3854,"low":3855,"close":3856},"2023-10-03",122.36,123.77,121.63,122.23,{"symbol":5,"time":3858,"open":3859,"high":3860,"low":3861,"close":3862},"2023-10-02",122.78,123.94,122.44,123.22,{"symbol":5,"time":3864,"open":3865,"high":3866,"low":3867,"close":3868},"2023-09-29",124.84,125.1,123.08,123.53,{"symbol":5,"time":3870,"open":3871,"high":3872,"low":3873,"close":3874},"2023-09-28",120.87,124.44,120.35,123.81,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":3879,"close":3880},"2023-09-27",121.47,121.97,119.64,120.44,{"symbol":5,"time":3882,"open":3883,"high":3884,"low":3885,"close":3886},"2023-09-26",122.22,122.64,120.47,120.52,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3891,"close":3892},"2023-09-25",122.34,123.23,122.13,123.03,{"symbol":5,"time":3894,"open":3842,"high":3895,"low":3896,"close":3897},"2023-09-22",124.18,122.94,123.04,{"symbol":5,"time":3899,"open":3900,"high":3901,"low":3902,"close":3862},"2023-09-21",124.27,124.77,123.16,[3904,3910,3915,3920,3925,3930,3935,3940,3945,3950,3955,3960,3965,3970,3974,3979,3984,3989,3994,3999,4004,4007,4012,4016,4021,4026,4031,4036,4041,4046,4051,4056,4061,4066,4071,4076,4081,4086,4091,4096,4101,4106,4111,4116,4121,4126,4131,4136,4141,4146,4151,4156,4161,4166,4170,4175,4179,4184,4189,4193,4197,4202,4207,4212,4217,4222,4227,4232,4237,4242,4247,4252,4256,4261,4266,4270,4275,4280,4284,4289,4294,4299,4304,4309,4314,4319,4323,4328,4333,4338,4342,4346,4351,4356,4360,4365,4370,4375,4380,4385,4390,4395,4400,4405,4410,4415,4420,4424,4429,4434,4439,4444,4449,4454,4459,4464,4469,4474,4479,4484,4489,4494,4499,4504,4509,4514,4519,4524,4529,4534,4539,4544,4549,4554,4559,4564,4569,4574,4579,4584,4589,4594,4599,4604,4609,4614,4619,4624,4629,4634,4639,4643,4648,4653,4658,4663,4668,4673,4678,4682,4687,4691,4696,4701,4706,4711,4716,4721,4725,4728,4733,4738,4742,4746,4749,4753,4757,4762,4765,4770,4775,4780,4785,4789,4794,4799,4803,4807,4811,4816,4821,4826,4830,4835,4839,4844,4849,4854,4859,4864,4868,4873,4878,4883,4888,4893,4898,4903,4908,4912,4916,4921,4924,4929,4934,4939,4944,4948,4950,4954,4959,4964,4968,4973,4977,4982,4987,4992,4995,5000,5005,5010,5015,5018,5023,5028,5033,5037,5042,5046,5051,5055,5060,5065,5070,5075,5080,5085,5090,5094,5098,5102,5107,5112,5117,5122,5127,5132,5137,5142,5147,5151,5156,5161,5166,5171,5175],{"symbol":3905,"time":17,"open":3906,"high":3907,"low":3908,"close":3909},"SPY",761.31,762,757.97,761.69,{"symbol":3905,"time":23,"open":3911,"high":3912,"low":3913,"close":3914},763.15,763.57,759.96,762.6,{"symbol":3905,"time":29,"open":3916,"high":3917,"low":3918,"close":3919},759.5,761.67,749.6,754.05,{"symbol":3905,"time":35,"open":3921,"high":3922,"low":3923,"close":3924},760.12,760.35,756.15,757.39,{"symbol":3905,"time":41,"open":3926,"high":3927,"low":3928,"close":3929},759,763.52,757.93,760.88,{"symbol":3905,"time":47,"open":3931,"high":3932,"low":3933,"close":3934},764.72,766.38,763.6,764.29,{"symbol":3905,"time":53,"open":3936,"high":3937,"low":3938,"close":3939},758.03,760.11,756.64,757.83,{"symbol":3905,"time":59,"open":3941,"high":3942,"low":3943,"close":3944},764.08,764.47,760.94,762.4,{"symbol":3905,"time":64,"open":3946,"high":3947,"low":3948,"close":3949},769.07,769.7,765.14,765.96,{"symbol":3905,"time":70,"open":3951,"high":3952,"low":3953,"close":3954},772.01,772.87,769,770.19,{"symbol":3905,"time":76,"open":3956,"high":3957,"low":3958,"close":3959},767.9,774.03,767.45,773.17,{"symbol":3905,"time":82,"open":3961,"high":3962,"low":3963,"close":3964},762.45,766.43,761.73,765.16,{"symbol":3905,"time":88,"open":3966,"high":3967,"low":3968,"close":3969},762.01,764.67,759.48,761.78,{"symbol":3905,"time":94,"open":3971,"high":3972,"low":3931,"close":3973},767.33,768,767.05,{"symbol":3905,"time":100,"open":3975,"high":3976,"low":3977,"close":3978},771.76,775.3,768.31,769.35,{"symbol":3905,"time":106,"open":3980,"high":3981,"low":3982,"close":3983},768.5,772.36,767.16,771.1,{"symbol":3905,"time":112,"open":3985,"high":3986,"low":3987,"close":3988},764.73,767.35,763.93,766.08,{"symbol":3905,"time":118,"open":3990,"high":3991,"low":3992,"close":3993},766.16,766.78,763.05,765.91,{"symbol":3905,"time":124,"open":3995,"high":3996,"low":3997,"close":3998},764.78,765.22,762.08,763.47,{"symbol":3905,"time":130,"open":4000,"high":4001,"low":4002,"close":4003},766.05,767.85,764.17,765.72,{"symbol":3905,"time":136,"open":3949,"high":4005,"low":4006,"close":3914},768.15,762.04,{"symbol":3905,"time":141,"open":4008,"high":4009,"low":4010,"close":4011},770.36,772.47,768.1,769.06,{"symbol":3905,"time":147,"open":4013,"high":4014,"low":4015,"close":3958},768.7,769.5,766.92,{"symbol":3905,"time":153,"open":4017,"high":4018,"low":4019,"close":4020},776.18,776.78,772.51,772.67,{"symbol":3905,"time":159,"open":4022,"high":4023,"low":4024,"close":4025},778.54,778.8,775.43,776.34,{"symbol":3905,"time":165,"open":4027,"high":4028,"low":4029,"close":4030},774.87,779.37,774.11,777.88,{"symbol":3905,"time":170,"open":4032,"high":4033,"low":4034,"close":4035},774.71,774.9,771.28,772.49,{"symbol":3905,"time":175,"open":4037,"high":4038,"low":4039,"close":4040},774.53,774.61,769.2,770.56,{"symbol":3905,"time":181,"open":4042,"high":4043,"low":4044,"close":4045},772.6,775.05,771.62,773.03,{"symbol":3905,"time":187,"open":4047,"high":4048,"low":4049,"close":4050},771.02,773.92,769.61,773.26,{"symbol":3905,"time":193,"open":4052,"high":4053,"low":4054,"close":4055},770.21,771.82,767.46,768.56,{"symbol":3905,"time":199,"open":4057,"high":4058,"low":4059,"close":4060},775.85,776.85,769.51,769.79,{"symbol":3905,"time":205,"open":4062,"high":4063,"low":4064,"close":4065},760.63,773.41,760.52,771.33,{"symbol":3905,"time":210,"open":4067,"high":4068,"low":4069,"close":4070},749.44,758.58,748.8,757.67,{"symbol":3905,"time":215,"open":4072,"high":4073,"low":4074,"close":4075},744.68,748.9,737.68,747.03,{"symbol":3905,"time":220,"open":4077,"high":4078,"low":4079,"close":4080},736.05,742.45,734.59,741.69,{"symbol":3905,"time":226,"open":4082,"high":4083,"low":4084,"close":4085},739.97,742.68,729.1,729.46,{"symbol":3905,"time":231,"open":4087,"high":4088,"low":4089,"close":4090},739.19,742.79,735.98,740.86,{"symbol":3905,"time":237,"open":4092,"high":4093,"low":4094,"close":4095},744.91,745.53,735.87,739.09,{"symbol":3905,"time":243,"open":4097,"high":4098,"low":4099,"close":4100},738.51,743.72,737.29,738.93,{"symbol":3905,"time":249,"open":4102,"high":4103,"low":4104,"close":4105},739.37,742.56,735.21,738.18,{"symbol":3905,"time":255,"open":4107,"high":4108,"low":4109,"close":4110},746.62,750.02,746.37,747.41,{"symbol":3905,"time":261,"open":4112,"high":4113,"low":4114,"close":4115},746.29,749.04,744.18,748.28,{"symbol":3905,"time":267,"open":4117,"high":4118,"low":4119,"close":4120},747.06,748.73,741.51,742.09,{"symbol":3905,"time":271,"open":4122,"high":4123,"low":4124,"close":4125},742.08,747.29,740.8,743.29,{"symbol":3905,"time":276,"open":4127,"high":4128,"low":4129,"close":4130},752.76,754.57,747.88,750.72,{"symbol":3905,"time":281,"open":4132,"high":4133,"low":4134,"close":4135},754.24,755.58,750.2,754.81,{"symbol":3905,"time":287,"open":4137,"high":4138,"low":4139,"close":4140},750.91,753.34,748.66,751.83,{"symbol":3905,"time":292,"open":4142,"high":4143,"low":4144,"close":4145},752.47,753.91,748,749.17,{"symbol":3905,"time":298,"open":4147,"high":4148,"low":4149,"close":4150},752.05,755.42,748.1,754.95,{"symbol":3905,"time":304,"open":4152,"high":4153,"low":4154,"close":4155},747.35,751.97,745.59,751.71,{"symbol":3905,"time":309,"open":4157,"high":4158,"low":4159,"close":4160},743.16,746.15,739.51,745.4,{"symbol":3905,"time":315,"open":4162,"high":4163,"low":4164,"close":4165},750.22,750.96,745.21,747.71,{"symbol":3905,"time":321,"open":4167,"high":4168,"low":4110,"close":4169},748.74,752.41,751.28,{"symbol":3905,"time":327,"open":4171,"high":4172,"low":4173,"close":4174},747.4,751.31,740.03,744.78,{"symbol":3905,"time":333,"open":4176,"high":4067,"low":4177,"close":4178},745,742.38,745.76,{"symbol":3905,"time":337,"open":4180,"high":4181,"low":4182,"close":4183},741.29,748.02,740.89,746.77,{"symbol":3905,"time":343,"open":4185,"high":4186,"low":4187,"close":4188},736.53,741.56,732.09,741,{"symbol":3905,"time":347,"open":4190,"high":4185,"low":4191,"close":4192},728.95,716.58,728.99,{"symbol":3905,"time":353,"open":4194,"high":4102,"low":4195,"close":4196},738.91,729.6,734.3,{"symbol":3905,"time":359,"open":4198,"high":4199,"low":4200,"close":4201},735.17,739.95,730.84,733.24,{"symbol":3905,"time":364,"open":4203,"high":4204,"low":4205,"close":4206},733.81,739.63,732.3,733.58,{"symbol":3905,"time":368,"open":4208,"high":4209,"low":4210,"close":4211},747.7,750.18,743.13,744.39,{"symbol":3905,"time":374,"open":4213,"high":4214,"low":4215,"close":4216},747.76,748.23,743.86,746.74,{"symbol":3905,"time":380,"open":4218,"high":4219,"low":4220,"close":4221},751.29,752.15,739.22,740.96,{"symbol":3905,"time":386,"open":4223,"high":4224,"low":4225,"close":4226},754.55,755.44,749.88,750.33,{"symbol":3905,"time":392,"open":4228,"high":4229,"low":4230,"close":4231},751.85,756.68,751.76,754.83,{"symbol":3905,"time":397,"open":4233,"high":4234,"low":4235,"close":4236},740.71,744.44,735.03,741.75,{"symbol":3905,"time":403,"open":4238,"high":4239,"low":4240,"close":4241},728.76,740,724.41,737.76,{"symbol":3905,"time":408,"open":4243,"high":4244,"low":4245,"close":4246},733.39,738.38,725.33,725.43,{"symbol":3905,"time":414,"open":4248,"high":4249,"low":4250,"close":4251},743.63,746.9,722.59,737.05,{"symbol":3905,"time":420,"open":4253,"high":4254,"low":4255,"close":4220},743.36,745.34,738.19,{"symbol":3905,"time":426,"open":4257,"high":4258,"low":4259,"close":4260},752.31,752.82,735.53,737.55,{"symbol":3905,"time":432,"open":4262,"high":4263,"low":4264,"close":4265},752.1,758.31,751.47,757.09,{"symbol":3905,"time":438,"open":4267,"high":4268,"low":4269,"close":4132},758.15,758.8,753.57,{"symbol":3905,"time":444,"open":4271,"high":4272,"low":4273,"close":4274},757.03,760.4,756.75,759.57,{"symbol":3905,"time":450,"open":4276,"high":4277,"low":4278,"close":4279},755.36,760.28,754.69,758.54,{"symbol":3905,"time":456,"open":4281,"high":4282,"low":4278,"close":4283},755.9,758.08,756.48,{"symbol":3905,"time":461,"open":4285,"high":4286,"low":4287,"close":4288},750.25,755.15,749.23,754.6,{"symbol":3905,"time":466,"open":4290,"high":4291,"low":4292,"close":4293},750.88,751.38,748.22,750.46,{"symbol":3905,"time":471,"open":4295,"high":4296,"low":4297,"close":4298},750.01,752.13,748.37,750.59,{"symbol":3905,"time":477,"open":4300,"high":4301,"low":4302,"close":4303},746.24,748.94,744.48,745.64,{"symbol":3905,"time":482,"open":4305,"high":4306,"low":4307,"close":4308},738.64,744.87,737.03,742.72,{"symbol":3905,"time":487,"open":4310,"high":4311,"low":4312,"close":4313},735.71,741.87,733.89,741.25,{"symbol":3905,"time":493,"open":4315,"high":4316,"low":4317,"close":4318},734.78,737.65,731.53,733.73,{"symbol":3905,"time":498,"open":4320,"high":4321,"low":4243,"close":4322},739.83,741.42,738.65,{"symbol":3905,"time":503,"open":4324,"high":4325,"low":4326,"close":4327},741.79,743.46,737.96,739.17,{"symbol":3905,"time":508,"open":4329,"high":4330,"low":4331,"close":4332},743.65,749.53,743.56,748.17,{"symbol":3905,"time":513,"open":4334,"high":4335,"low":4336,"close":4337},738.47,743.91,735.47,742.31,{"symbol":3905,"time":517,"open":4339,"high":4340,"low":4341,"close":4105},736.89,738.84,731.83,{"symbol":3905,"time":522,"open":4343,"high":4344,"low":4343,"close":4345},736.45,740.79,739.3,{"symbol":3905,"time":528,"open":4347,"high":4348,"low":4349,"close":4350},734.93,738.08,734.57,737.62,{"symbol":3905,"time":534,"open":4352,"high":4353,"low":4354,"close":4355},735.05,736.13,729.75,731.58,{"symbol":3905,"time":540,"open":4357,"high":4079,"low":4358,"close":4359},728.16,727.82,733.83,{"symbol":3905,"time":544,"open":4361,"high":4362,"low":4363,"close":4364},721.77,725.04,721.49,723.77,{"symbol":3905,"time":550,"open":4366,"high":4367,"low":4368,"close":4369},720.07,722.12,714.99,718.01,{"symbol":3905,"time":556,"open":4371,"high":4372,"low":4373,"close":4374},721.25,724.87,720.47,720.65,{"symbol":3905,"time":560,"open":4376,"high":4377,"low":4378,"close":4379},714.63,719.79,710.45,718.66,{"symbol":3905,"time":565,"open":4381,"high":4382,"low":4383,"close":4384},711,712.2,708.37,711.58,{"symbol":3905,"time":570,"open":4386,"high":4387,"low":4388,"close":4389},711.82,712.88,709.25,711.69,{"symbol":3905,"time":575,"open":4391,"high":4392,"low":4393,"close":4394},713.17,715.63,712.3,715.17,{"symbol":3905,"time":581,"open":4396,"high":4397,"low":4398,"close":4399},710.75,714.47,709.01,713.94,{"symbol":3905,"time":586,"open":4401,"high":4402,"low":4403,"close":4404},709.5,712.36,702.28,708.45,{"symbol":3905,"time":590,"open":4406,"high":4407,"low":4408,"close":4409},709.15,711.45,708.22,711.21,{"symbol":3905,"time":596,"open":4411,"high":4412,"low":4413,"close":4414},710.28,711.28,702.64,704.08,{"symbol":3905,"time":602,"open":4416,"high":4417,"low":4418,"close":4419},708.78,709.91,706.14,708.72,{"symbol":3905,"time":608,"open":4418,"high":4421,"low":4422,"close":4423},712.39,705.76,710.14,{"symbol":3905,"time":614,"open":4425,"high":4426,"low":4427,"close":4428},701.06,702.78,698.53,701.66,{"symbol":3905,"time":620,"open":4430,"high":4431,"low":4432,"close":4433},695.26,700.28,694.2,699.94,{"symbol":3905,"time":626,"open":4435,"high":4436,"low":4437,"close":4438},687.69,694.58,687.66,694.46,{"symbol":3905,"time":631,"open":4440,"high":4441,"low":4442,"close":4443},677.41,686.3,676.58,686.1,{"symbol":3905,"time":637,"open":4445,"high":4446,"low":4447,"close":4448},681.32,682.03,678.45,679.46,{"symbol":3905,"time":643,"open":4450,"high":4451,"low":4452,"close":4453},674.84,681.16,673.77,679.91,{"symbol":3905,"time":649,"open":4455,"high":4456,"low":4457,"close":4458},676.39,677.08,671.46,676.01,{"symbol":3905,"time":654,"open":4460,"high":4461,"low":4462,"close":4463},656.65,659.61,651.06,659.22,{"symbol":3905,"time":660,"open":4465,"high":4466,"low":4467,"close":4468},655.86,659.72,655.52,658.93,{"symbol":3905,"time":666,"open":4470,"high":4471,"low":4472,"close":4473},646.42,658.2,645.11,655.83,{"symbol":3905,"time":670,"open":4475,"high":4476,"low":4477,"close":4478},653.9,658.52,653,655.24,{"symbol":3905,"time":675,"open":4480,"high":4481,"low":4482,"close":4483},638.94,651.54,637.98,650.34,{"symbol":3905,"time":681,"open":4485,"high":4486,"low":4487,"close":4488},640.11,640.37,629.28,631.97,{"symbol":3905,"time":687,"open":4490,"high":4491,"low":4492,"close":4493},642.5,642.66,633.11,634.09,{"symbol":3905,"time":693,"open":4495,"high":4496,"low":4497,"close":4498},652.06,654.85,644.82,645.09,{"symbol":3905,"time":698,"open":4500,"high":4501,"low":4502,"close":4503},658.67,660.89,654.24,656.82,{"symbol":3905,"time":703,"open":4505,"high":4506,"low":4507,"close":4508},651.32,657.03,649.88,653.18,{"symbol":3905,"time":708,"open":4510,"high":4511,"low":4512,"close":4513},658.07,662.62,653.94,655.38,{"symbol":3905,"time":713,"open":4515,"high":4516,"low":4517,"close":4518},656.51,656.69,644.72,648.57,{"symbol":3905,"time":719,"open":4520,"high":4521,"low":4522,"close":4523},656.97,662.98,655.17,659.8,{"symbol":3905,"time":725,"open":4525,"high":4526,"low":4527,"close":4528},668.36,669.72,661.19,661.43,{"symbol":3905,"time":731,"open":4530,"high":4531,"low":4532,"close":4533},672.39,674.44,669.7,670.79,{"symbol":3905,"time":735,"open":4535,"high":4536,"low":4537,"close":4538},668.38,672.07,667.12,669.03,{"symbol":3905,"time":739,"open":4540,"high":4541,"low":4542,"close":4543},669.27,672.34,661.36,662.29,{"symbol":3905,"time":745,"open":4545,"high":4546,"low":4547,"close":4548},671.16,671.65,665.87,666.06,{"symbol":3905,"time":750,"open":4550,"high":4551,"low":4552,"close":4553},677.58,680.08,673.34,676.33,{"symbol":3905,"time":756,"open":4555,"high":4556,"low":4557,"close":4558},677.72,683.36,674.76,677.18,{"symbol":3905,"time":762,"open":4560,"high":4561,"low":4562,"close":4563},666.39,679.92,662.39,678.27,{"symbol":3905,"time":767,"open":4565,"high":4566,"low":4567,"close":4568},673.41,676.11,669.76,672.38,{"symbol":3905,"time":771,"open":4570,"high":4571,"low":4572,"close":4573},682.08,685.53,675.61,681.31,{"symbol":3905,"time":777,"open":4575,"high":4576,"low":4577,"close":4578},681.63,687.09,679.62,685.13,{"symbol":3905,"time":782,"open":4580,"high":4581,"low":4582,"close":4583},675.06,682.61,669.66,680.33,{"symbol":3905,"time":788,"open":4585,"high":4586,"low":4587,"close":4588},678.7,688.62,678.02,686.38,{"symbol":3905,"time":794,"open":4590,"high":4591,"low":4592,"close":4593},683.09,686.86,681.64,685.99,{"symbol":3905,"time":800,"open":4595,"high":4596,"low":4597,"close":4598},693.28,693.3,684.35,689.3,{"symbol":3905,"time":806,"open":4600,"high":4601,"low":4602,"close":4603},690.18,693.68,690.1,693.15,{"symbol":3905,"time":811,"open":4605,"high":4606,"low":4607,"close":4608},681.9,688.35,680,687.35,{"symbol":3905,"time":816,"open":4610,"high":4611,"low":4612,"close":4613},687.83,690,680.37,682.39,{"symbol":3905,"time":822,"open":4615,"high":4616,"low":4617,"close":4618},682.32,690.06,681.73,689.43,{"symbol":3905,"time":828,"open":4620,"high":4621,"low":4622,"close":4623},683.84,686.18,681.55,684.48,{"symbol":3905,"time":834,"open":4625,"high":4626,"low":4627,"close":4628},684.02,689.15,682.83,686.29,{"symbol":3905,"time":840,"open":4630,"high":4631,"low":4632,"close":4633},680.14,684.94,675.78,682.85,{"symbol":3905,"time":846,"open":4635,"high":4636,"low":4637,"close":4638},681.69,686.28,677.52,681.75,{"symbol":3905,"time":852,"open":4640,"high":4641,"low":4612,"close":4642},694.24,695.35,681.27,{"symbol":3905,"time":858,"open":4644,"high":4645,"low":4646,"close":4647},696.39,697.14,689.18,691.96,{"symbol":3905,"time":864,"open":4649,"high":4650,"low":4651,"close":4652},694.95,696.54,691.66,692.12,{"symbol":3905,"time":870,"open":4654,"high":4655,"low":4656,"close":4657},689.42,695.87,688.34,693.95,{"symbol":3905,"time":876,"open":4659,"high":4660,"low":4661,"close":4662},681.46,692.31,680.85,690.62,{"symbol":3905,"time":880,"open":4664,"high":4665,"low":4666,"close":4667},680.94,683.69,675.79,677.62,{"symbol":3905,"time":886,"open":4669,"high":4670,"low":4671,"close":4672},690.35,691.45,681.76,686.19,{"symbol":3905,"time":891,"open":4674,"high":4675,"low":4676,"close":4677},696.21,696.96,684.03,689.53,{"symbol":3905,"time":897,"open":4679,"high":4680,"low":4654,"close":4681},689.58,696.93,695.41,{"symbol":3905,"time":903,"open":4683,"high":4684,"low":4685,"close":4686},691.79,694.21,687.12,691.97,{"symbol":3905,"time":909,"open":4644,"high":4688,"low":4689,"close":4690},697.06,684.83,694.04,{"symbol":3905,"time":915,"open":4692,"high":4693,"low":4694,"close":4695},697.05,697.84,693.94,695.42,{"symbol":3905,"time":921,"open":4697,"high":4698,"low":4699,"close":4700},694.18,696.53,693.57,695.49,{"symbol":3905,"time":927,"open":4702,"high":4703,"low":4704,"close":4705},690.49,694.13,689.92,692.73,{"symbol":3905,"time":933,"open":4707,"high":4708,"low":4709,"close":4710},688.15,690.96,687.16,689.23,{"symbol":3905,"time":939,"open":4712,"high":4713,"low":4714,"close":4715},689.85,691.13,686.92,688.98,{"symbol":3905,"time":945,"open":4717,"high":4718,"low":4719,"close":4720},679.65,688.74,678.13,685.4,{"symbol":3905,"time":950,"open":4722,"high":4723,"low":4724,"close":4550},681.49,684.77,676.57,{"symbol":3905,"time":956,"open":4726,"high":4727,"low":4602,"close":4651},693.66,694.25,{"symbol":3905,"time":962,"open":4729,"high":4730,"low":4731,"close":4732},694.57,695.45,691.25,692.24,{"symbol":3905,"time":968,"open":4734,"high":4735,"low":4736,"close":4737},691,691.72,686.04,690.36,{"symbol":3905,"time":974,"open":4700,"high":4739,"low":4740,"close":4741},696.09,691.35,693.77,{"symbol":3905,"time":980,"open":4743,"high":4739,"low":4744,"close":4745},690.68,690.63,695.16,{"symbol":3905,"time":986,"open":4744,"high":4747,"low":4646,"close":4748},695.31,694.07,{"symbol":3905,"time":991,"open":4750,"high":4662,"low":4751,"close":4752},688.82,687.49,689.51,{"symbol":3905,"time":997,"open":4754,"high":4755,"low":4756,"close":4679},692.19,693.96,689.32,{"symbol":3905,"time":1003,"open":4758,"high":4759,"low":4760,"close":4761},687.93,692.32,687.78,691.81,{"symbol":3905,"time":1008,"open":4763,"high":4618,"low":4588,"close":4764},686.54,687.72,{"symbol":3905,"time":1014,"open":4766,"high":4767,"low":4768,"close":4769},685.71,686.87,679.82,683.17,{"symbol":3905,"time":1020,"open":4771,"high":4772,"low":4773,"close":4774},687.14,687.36,681.71,681.92,{"symbol":3905,"time":1025,"open":4776,"high":4777,"low":4778,"close":4779},687.45,688.56,686.58,687.01,{"symbol":3905,"time":1031,"open":4781,"high":4782,"low":4783,"close":4784},687.54,689.2,686.07,687.85,{"symbol":3905,"time":1036,"open":4786,"high":4651,"low":4787,"close":4788},690.64,689.27,690.31,{"symbol":3905,"time":1041,"open":4790,"high":4791,"low":4792,"close":4793},687.95,690.83,687.8,690.38,{"symbol":3905,"time":1047,"open":4795,"high":4796,"low":4797,"close":4798},683.92,688.2,683.87,687.96,{"symbol":3905,"time":1053,"open":4800,"high":4801,"low":4802,"close":4689},683.94,685.36,680.59,{"symbol":3905,"time":1059,"open":4804,"high":4805,"low":4806,"close":4802},676.59,681.09,676.47,{"symbol":3905,"time":1064,"open":4808,"high":4809,"low":4810,"close":4806},677.6,680.74,674.9,{"symbol":3905,"time":1069,"open":4812,"high":4813,"low":4814,"close":4815},679.89,680.44,671.2,671.4,{"symbol":3905,"time":1075,"open":4817,"high":4818,"low":4819,"close":4820},679.23,681.08,674.98,678.87,{"symbol":3905,"time":1081,"open":4822,"high":4823,"low":4824,"close":4825},685.74,685.76,679.25,680.73,{"symbol":3905,"time":1087,"open":4827,"high":4828,"low":4829,"close":4671},688.17,688.88,679.17,{"symbol":3905,"time":1093,"open":4831,"high":4832,"low":4833,"close":4834},685.14,689.25,682.17,689.17,{"symbol":3905,"time":1099,"open":4836,"high":4837,"low":4573,"close":4838},682.56,688.97,687.57,{"symbol":3905,"time":1104,"open":4840,"high":4841,"low":4842,"close":4843},683.15,685.39,682.59,683.04,{"symbol":3905,"time":1109,"open":4845,"high":4846,"low":4847,"close":4848},686.59,686.64,681.57,683.63,{"symbol":3905,"time":1114,"open":4850,"high":4851,"low":4852,"close":4853},685.47,688.39,684.58,685.69,{"symbol":3905,"time":1120,"open":4855,"high":4856,"low":4857,"close":4858},685.3,685.37,681.34,684.39,{"symbol":3905,"time":1125,"open":4860,"high":4861,"low":4862,"close":4863},680.57,684.91,679.69,683.89,{"symbol":3905,"time":1131,"open":4774,"high":4865,"low":4866,"close":4867},683.82,679.33,681.53,{"symbol":3905,"time":1135,"open":4869,"high":4870,"low":4871,"close":4872},678.81,682.99,678.74,680.27,{"symbol":3905,"time":1140,"open":4874,"high":4875,"low":4876,"close":4877},680.86,683.67,680.5,683.39,{"symbol":3905,"time":1146,"open":4879,"high":4880,"low":4881,"close":4882},677.63,681.7,676.72,679.68,{"symbol":3905,"time":1151,"open":4884,"high":4885,"low":4886,"close":4887},668.63,676.21,664.48,675.02,{"symbol":3905,"time":1156,"open":4889,"high":4890,"low":4891,"close":4892},662.69,670.06,661.59,668.73,{"symbol":3905,"time":1162,"open":4894,"high":4895,"low":4896,"close":4897},655.05,664.55,650.85,659.03,{"symbol":3905,"time":1167,"open":4899,"high":4900,"low":4901,"close":4902},672.91,675.56,651.89,652.53,{"symbol":3905,"time":1173,"open":4904,"high":4905,"low":4906,"close":4907},660.78,667.34,658.75,662.63,{"symbol":3905,"time":1178,"open":4909,"high":4910,"low":4465,"close":4911},662.1,665.12,660.08,{"symbol":3905,"time":1182,"open":4532,"high":4913,"low":4914,"close":4915},673.71,662.17,665.67,{"symbol":3905,"time":1187,"open":4917,"high":4918,"low":4919,"close":4920},665.38,675.66,663.27,671.93,{"symbol":3905,"time":1193,"open":4876,"high":4874,"low":4922,"close":4923},670.52,672.04,{"symbol":3905,"time":1199,"open":4925,"high":4926,"low":4927,"close":4928},684.79,684.96,680.95,683.38,{"symbol":3905,"time":1205,"open":4930,"high":4931,"low":4932,"close":4933},679.95,683.57,678.73,683,{"symbol":3905,"time":1210,"open":4935,"high":4936,"low":4937,"close":4938},677.24,682.18,675.03,681.44,{"symbol":3905,"time":1216,"open":4940,"high":4941,"low":4942,"close":4943},667.91,671.08,661.21,670.97,{"symbol":3905,"time":1221,"open":4806,"high":4945,"low":4946,"close":4947},677.38,668.72,670.31,{"symbol":3905,"time":1227,"open":4819,"high":4874,"low":4949,"close":4550},674.17,{"symbol":3905,"time":1232,"open":4566,"high":4951,"low":4952,"close":4953},679.96,674.58,675.24,{"symbol":3905,"time":1238,"open":4955,"high":4956,"low":4957,"close":4958},685.67,685.8,679.94,683.34,{"symbol":3905,"time":1243,"open":4960,"high":4961,"low":4962,"close":4963},685.04,685.08,679.24,682.06,{"symbol":3905,"time":1249,"open":4965,"high":4966,"low":4967,"close":4967},683.9,685.94,679.83,{"symbol":3905,"time":1255,"open":4969,"high":4970,"low":4971,"close":4972},688.72,689.7,682.87,687.39,{"symbol":3905,"time":1261,"open":4974,"high":4975,"low":4689,"close":4976},687.05,688.91,687.06,{"symbol":3905,"time":1267,"open":4978,"high":4979,"low":4980,"close":4981},682.73,685.54,682.12,685.24,{"symbol":3905,"time":1273,"open":4983,"high":4984,"low":4985,"close":4986},676.46,678.47,675.65,677.25,{"symbol":3905,"time":1279,"open":4988,"high":4989,"low":4990,"close":4991},668.12,672.71,667.8,671.76,{"symbol":3905,"time":1284,"open":4993,"high":4993,"low":4994,"close":4990},672,663.3,{"symbol":3905,"time":1290,"open":4996,"high":4997,"low":4998,"close":4999},671.44,672.99,669.98,671.29,{"symbol":3905,"time":1295,"open":5001,"high":5002,"low":5003,"close":5004},667.32,672.21,667.27,671.3,{"symbol":3905,"time":1299,"open":5006,"high":5007,"low":5008,"close":5009},659.5,665.76,658.14,664.39,{"symbol":3905,"time":1305,"open":5011,"high":5012,"low":5013,"close":5014},666.82,668.71,657.11,660.64,{"symbol":3905,"time":1311,"open":5011,"high":5016,"low":4468,"close":5017},670.23,665.17,{"symbol":3905,"time":1316,"open":5019,"high":5020,"low":5021,"close":5022},657.17,665.83,653.17,662.23,{"symbol":3905,"time":1321,"open":5024,"high":5025,"low":5026,"close":5027},660.65,665.13,659.77,663.04,{"symbol":3905,"time":1326,"open":5029,"high":5030,"low":5031,"close":5032},672.13,673.95,652.84,653.02,{"symbol":3905,"time":1331,"open":5034,"high":5035,"low":5036,"close":4545},673.53,673.94,669.21,{"symbol":3905,"time":1336,"open":5038,"high":5039,"low":5040,"close":5041},670.25,673.21,669.42,673.11,{"symbol":3905,"time":1342,"open":5043,"high":4997,"low":5044,"close":5045},672.54,667.67,669.12,{"symbol":3905,"time":1348,"open":5047,"high":5048,"low":5049,"close":5050},671.62,672.51,669.46,671.61,{"symbol":3905,"time":1353,"open":5052,"high":5053,"low":5054,"close":5036},669.99,672.68,668.16,{"symbol":3905,"time":1359,"open":5056,"high":5057,"low":5058,"close":5059},670.45,670.57,666.78,669.22,{"symbol":3905,"time":1364,"open":5061,"high":5062,"low":5063,"close":5064},663.17,669.37,663.06,668.45,{"symbol":3905,"time":1369,"open":5066,"high":5067,"low":5068,"close":5069},662.93,666.65,661.61,666.18,{"symbol":3905,"time":1375,"open":5071,"high":5072,"low":5073,"close":5074},664.36,665.28,661.86,663.68,{"symbol":3905,"time":1380,"open":5076,"high":5077,"low":5078,"close":5079},659.51,662.37,657.88,661.82,{"symbol":3905,"time":1384,"open":5081,"high":5082,"low":5083,"close":5084},657.94,659.41,654.41,658.05,{"symbol":3905,"time":1390,"open":5086,"high":5087,"low":5088,"close":5089},664.51,664.61,659.67,661.1,{"symbol":3905,"time":1395,"open":5091,"high":4905,"low":5092,"close":5093},666.72,661.98,663.21,{"symbol":3905,"time":1399,"open":5095,"high":5096,"low":4914,"close":5097},662.2,667.29,666.84,{"symbol":3905,"time":1405,"open":5099,"high":4895,"low":5100,"close":5101},662.33,660.37,663.7,{"symbol":3905,"time":1410,"open":5103,"high":5104,"low":5105,"close":5106},661.89,664.89,660.27,662.26,{"symbol":3905,"time":1415,"open":5108,"high":5109,"low":5110,"close":5111},660.01,661.72,654.3,659.18,{"symbol":3905,"time":1420,"open":5113,"high":5114,"low":5115,"close":5116},661.47,661.78,659.21,660,{"symbol":3905,"time":1423,"open":5118,"high":5119,"low":5120,"close":5121},659.64,661.04,659.34,660.91,{"symbol":3905,"time":1428,"open":5123,"high":5124,"low":5125,"close":5126},657.6,659.11,656.9,657.41,{"symbol":3905,"time":1433,"open":5128,"high":5129,"low":5130,"close":5131},654.18,658.33,653.59,657.63,{"symbol":3905,"time":1437,"open":5133,"high":5134,"low":5135,"close":5136},653.62,654.55,650.63,652.21,{"symbol":3905,"time":1441,"open":5138,"high":5139,"low":5140,"close":5141},648.97,650.86,647.22,650.33,{"symbol":3905,"time":1445,"open":5143,"high":5144,"low":5145,"close":5146},648.62,649.84,647.23,648.83,{"symbol":3905,"time":1451,"open":5148,"high":5136,"low":5149,"close":5150},651.48,643.33,647.24,{"symbol":3905,"time":1457,"open":5152,"high":5153,"low":5154,"close":5155},644.42,649.15,643.51,649.12,{"symbol":3905,"time":1462,"open":5157,"high":5158,"low":5159,"close":5160},642.67,644.21,640.46,643.74,{"symbol":3905,"time":1467,"open":5162,"high":5163,"low":5164,"close":5165},637.5,640.49,634.92,640.27,{"symbol":3905,"time":1473,"open":5167,"high":5168,"low":5169,"close":5170},647.47,647.84,643.14,645.05,{"symbol":3905,"time":1476,"open":5150,"high":5172,"low":5173,"close":5174},649.48,645.34,648.92,{"symbol":3905,"time":1480,"open":5176,"high":5177,"low":5152,"close":5178},644.57,647.37,646.63,[5180,5185,5189,5192,5193,5195,5197,5199,5202,5205,5207,5209,5211,5214,5215,5217,5219,5220,5222,5223,5225,5227,5229,5231,5233,5235,5237,5239,5241,5243,5245,5247,5248,5250,5252,5254,5256,5258,5259,5261,5263,5265,5267,5268,5270,5272,5274,5276,5278,5280,5281,5283,5285,5287,5289,5291,5293,5294,5296,5298,5300,5302,5304,5306,5307,5309,5311,5313,5315,5317,5319,5321,5323,5325,5327,5328,5330],{"time":17,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5183,"datetime":5184},"True","BULLISH","MACD","2026-09-18 00:00:00",{"time":35,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5183,"datetime":5188},"False","BEARISH","2026-09-15 00:00:00",{"time":47,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5190,"datetime":5191},"MA","2026-09-11 00:00:00",{"time":47,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5183,"datetime":5191},{"time":47,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5194,"datetime":5191},"ADX",{"time":53,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5183,"datetime":5196},"2026-09-10 00:00:00",{"time":70,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5183,"datetime":5198},"2026-09-04 00:00:00",{"time":112,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5200,"datetime":5201},"RSI","2026-08-26 00:00:00",{"time":136,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5203,"datetime":5204},"CCI","2026-08-20 00:00:00",{"time":147,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5183,"datetime":5206},"2026-08-18 00:00:00",{"time":181,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5190,"datetime":5208},"2026-08-10 00:00:00",{"time":226,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5200,"datetime":5210},"2026-07-29 00:00:00",{"time":261,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5212,"datetime":5213},"BollingerBands","2026-07-21 00:00:00",{"time":261,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5203,"datetime":5213},{"time":287,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5183,"datetime":5216},"2026-07-14 00:00:00",{"time":359,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5194,"datetime":5218},"2026-06-24 00:00:00",{"time":359,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5212,"datetime":5218},{"time":364,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5203,"datetime":5221},"2026-06-23 00:00:00",{"time":364,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5183,"datetime":5221},{"time":392,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5183,"datetime":5224},"2026-06-15 00:00:00",{"time":408,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5183,"datetime":5226},"2026-06-10 00:00:00",{"time":432,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5212,"datetime":5228},"2026-06-04 00:00:00",{"time":456,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5203,"datetime":5230},"2026-05-29 00:00:00",{"time":471,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5183,"datetime":5232},"2026-05-26 00:00:00",{"time":493,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5212,"datetime":5234},"2026-05-19 00:00:00",{"time":498,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5190,"datetime":5236},"2026-05-18 00:00:00",{"time":517,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5194,"datetime":5238},"2026-05-12 00:00:00",{"time":544,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5200,"datetime":5240},"2026-05-05 00:00:00",{"time":570,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5203,"datetime":5242},"2026-04-28 00:00:00",{"time":586,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5183,"datetime":5244},"2026-04-23 00:00:00",{"time":590,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5194,"datetime":5246},"2026-04-22 00:00:00",{"time":590,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5200,"datetime":5246},{"time":602,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5190,"datetime":5249},"2026-04-20 00:00:00",{"time":608,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5194,"datetime":5251},"2026-04-17 00:00:00",{"time":649,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5212,"datetime":5253},"2026-04-08 00:00:00",{"time":670,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5203,"datetime":5255},"2026-04-01 00:00:00",{"time":703,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5194,"datetime":5257},"2026-03-24 00:00:00",{"time":703,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5183,"datetime":5257},{"time":708,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5194,"datetime":5260},"2026-03-23 00:00:00",{"time":750,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5200,"datetime":5262},"2026-03-11 00:00:00",{"time":771,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5194,"datetime":5264},"2026-03-05 00:00:00",{"time":788,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5203,"datetime":5266},"2026-03-02 00:00:00",{"time":788,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5183,"datetime":5266},{"time":794,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5200,"datetime":5269},"2026-02-27 00:00:00",{"time":840,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5203,"datetime":5271},"2026-02-17 00:00:00",{"time":852,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5194,"datetime":5273},"2026-02-12 00:00:00",{"time":858,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5183,"datetime":5275},"2026-02-11 00:00:00",{"time":886,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5190,"datetime":5277},"2026-02-04 00:00:00",{"time":933,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5212,"datetime":5279},"2026-01-23 00:00:00",{"time":933,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5203,"datetime":5279},{"time":939,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5183,"datetime":5282},"2026-01-22 00:00:00",{"time":950,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5190,"datetime":5284},"2026-01-20 00:00:00",{"time":962,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5212,"datetime":5286},"2026-01-15 00:00:00",{"time":980,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5183,"datetime":5288},"2026-01-12 00:00:00",{"time":997,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5183,"datetime":5290},"2026-01-07 00:00:00",{"time":1014,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5183,"datetime":5292},"2026-01-02 00:00:00",{"time":1014,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5200,"datetime":5292},{"time":1020,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5183,"datetime":5295},"2025-12-31 00:00:00",{"time":1036,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5183,"datetime":5297},"2025-12-26 00:00:00",{"time":1069,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5194,"datetime":5299},"2025-12-17 00:00:00",{"time":1075,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5183,"datetime":5301},"2025-12-16 00:00:00",{"time":1087,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5200,"datetime":5303},"2025-12-12 00:00:00",{"time":1099,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5194,"datetime":5305},"2025-12-10 00:00:00",{"time":1099,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5203,"datetime":5305},{"time":1104,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5190,"datetime":5308},"2025-12-09 00:00:00",{"time":1114,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5183,"datetime":5310},"2025-12-05 00:00:00",{"time":1156,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5200,"datetime":5312},"2025-11-24 00:00:00",{"time":1167,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5212,"datetime":5314},"2025-11-20 00:00:00",{"time":1178,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5203,"datetime":5316},"2025-11-18 00:00:00",{"time":1187,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5194,"datetime":5318},"2025-11-14 00:00:00",{"time":1199,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5183,"datetime":5320},"2025-11-12 00:00:00",{"time":1238,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5194,"datetime":5322},"2025-11-03 00:00:00",{"time":1290,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5183,"datetime":5324},"2025-10-21 00:00:00",{"time":1326,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5194,"datetime":5326},"2025-10-10 00:00:00",{"time":1326,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5183,"datetime":5326},{"time":1364,"symbol":5,"current_signal":5181,"signal_change":5181,"signal_type":5182,"trading_system":5183,"datetime":5329},"2025-10-01 00:00:00",{"time":1384,"symbol":5,"current_signal":5186,"signal_change":5181,"signal_type":5187,"trading_system":5183,"datetime":5331},"2025-09-25 00:00:00",[5333,5339,5344,5349,5355,5360,5365,5371,5376,5381,5386,5391,5396,5401,5406,5411,5415,5420,5425,5430,5435,5440,5445,5450,5455,5460,5465,5470,5475,5480,5485,5490,5495,5500,5505,5510,5515,5520,5525,5530,5535,5540,5545,5550,5556,5562,5568,5574,5580,5586,5592,5598,5604,5610,5616,5622,5628,5634,5640,5646,5652,5658,5664,5670,5676,5682,5688],{"symbol":5,"form":5334,"filingdate":750,"primarydocument":5335,"accessionnumber":5336,"filing_url":5337,"sec_url":5338},"8-K","tm268474d1_8k.htm","0001104659-26-026421","https://www.sec.gov/Archives/edgar/data/1385157/000110465926026421/tm268474d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465926026421/0001104659-26-026421-index.htm",{"symbol":5,"form":5334,"filingdate":840,"primarydocument":5340,"accessionnumber":5341,"filing_url":5342,"sec_url":5343},"tm266298d1_8k.htm","0001104659-26-015617","https://www.sec.gov/Archives/edgar/data/1385157/000110465926015617/tm266298d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465926015617/0001104659-26-015617-index.htm",{"symbol":5,"form":5334,"filingdate":870,"primarydocument":5345,"accessionnumber":5346,"filing_url":5347,"sec_url":5348},"tm265613d1_8k.htm","0001104659-26-012079","https://www.sec.gov/Archives/edgar/data/1385157/000110465926012079/tm265613d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465926012079/0001104659-26-012079-index.htm",{"symbol":5,"form":5350,"filingdate":933,"primarydocument":5351,"accessionnumber":5352,"filing_url":5353,"sec_url":5354},"10-Q","tel-20251226x10q.htm","0001104659-26-006062","https://www.sec.gov/Archives/edgar/data/1385157/000110465926006062/tel-20251226x10q.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465926006062/0001104659-26-006062-index.htm",{"symbol":5,"form":5334,"filingdate":945,"primarydocument":5356,"accessionnumber":5357,"filing_url":5358,"sec_url":5359},"tel-20260121x8k.htm","0001104659-26-005219","https://www.sec.gov/Archives/edgar/data/1385157/000110465926005219/tel-20260121x8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465926005219/0001104659-26-005219-index.htm",{"symbol":5,"form":5334,"filingdate":1167,"primarydocument":5361,"accessionnumber":5362,"filing_url":5363,"sec_url":5364},"tm2531643d1_8k.htm","0001104659-25-114450","https://www.sec.gov/Archives/edgar/data/1385157/000110465925114450/tm2531643d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925114450/0001104659-25-114450-index.htm",{"symbol":5,"form":5366,"filingdate":1210,"primarydocument":5367,"accessionnumber":5368,"filing_url":5369,"sec_url":5370},"10-K","tel-20250926x10k.htm","0001104659-25-109150","https://www.sec.gov/Archives/edgar/data/1385157/000110465925109150/tel-20250926x10k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925109150/0001104659-25-109150-index.htm",{"symbol":5,"form":5334,"filingdate":1255,"primarydocument":5372,"accessionnumber":5373,"filing_url":5374,"sec_url":5375},"tel-20251029x8k.htm","0001104659-25-103388","https://www.sec.gov/Archives/edgar/data/1385157/000110465925103388/tel-20251029x8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925103388/0001104659-25-103388-index.htm",{"symbol":5,"form":5350,"filingdate":1594,"primarydocument":5377,"accessionnumber":5378,"filing_url":5379,"sec_url":5380},"tel-20250627x10q.htm","0001558370-25-009599","https://www.sec.gov/Archives/edgar/data/1385157/000155837025009599/tel-20250627x10q.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837025009599/0001558370-25-009599-index.htm",{"symbol":5,"form":5334,"filingdate":1604,"primarydocument":5382,"accessionnumber":5383,"filing_url":5384,"sec_url":5385},"tel-20250723x8k.htm","0001558370-25-009400","https://www.sec.gov/Archives/edgar/data/1385157/000155837025009400/tel-20250723x8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837025009400/0001558370-25-009400-index.htm",{"symbol":5,"form":5334,"filingdate":1891,"primarydocument":5387,"accessionnumber":5388,"filing_url":5389,"sec_url":5390},"tm2514336d1_8k.htm","0001104659-25-046750","https://www.sec.gov/Archives/edgar/data/1385157/000110465925046750/tm2514336d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925046750/0001104659-25-046750-index.htm",{"symbol":5,"form":5334,"filingdate":1909,"primarydocument":5392,"accessionnumber":5393,"filing_url":5394,"sec_url":5395},"tm2514045d1_8k.htm","0001104659-25-045083","https://www.sec.gov/Archives/edgar/data/1385157/000110465925045083/tm2514045d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925045083/0001104659-25-045083-index.htm",{"symbol":5,"form":5350,"filingdate":1944,"primarydocument":5397,"accessionnumber":5398,"filing_url":5399,"sec_url":5400},"tel-20250328x10q.htm","0001558370-25-005632","https://www.sec.gov/Archives/edgar/data/1385157/000155837025005632/tel-20250328x10q.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837025005632/0001558370-25-005632-index.htm",{"symbol":5,"form":5334,"filingdate":1961,"primarydocument":5402,"accessionnumber":5403,"filing_url":5404,"sec_url":5405},"tel-20250423x8k.htm","0001558370-25-005183","https://www.sec.gov/Archives/edgar/data/1385157/000155837025005183/tel-20250423x8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837025005183/0001558370-25-005183-index.htm",{"symbol":5,"form":5334,"filingdate":2045,"primarydocument":5407,"accessionnumber":5408,"filing_url":5409,"sec_url":5410},"tm259426d1_8k.htm","0001104659-25-030569","https://www.sec.gov/Archives/edgar/data/1385157/000110465925030569/tm259426d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925030569/0001104659-25-030569-index.htm",{"symbol":5,"form":5334,"filingdate":2110,"primarydocument":5407,"accessionnumber":5412,"filing_url":5413,"sec_url":5414},"0001104659-25-024458","https://www.sec.gov/Archives/edgar/data/1385157/000110465925024458/tm259426d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925024458/0001104659-25-024458-index.htm",{"symbol":5,"form":5334,"filingdate":2122,"primarydocument":5416,"accessionnumber":5417,"filing_url":5418,"sec_url":5419},"tm258985d1_8k.htm","0001104659-25-023506","https://www.sec.gov/Archives/edgar/data/1385157/000110465925023506/tm258985d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925023506/0001104659-25-023506-index.htm",{"symbol":5,"form":5334,"filingdate":2235,"primarydocument":5421,"accessionnumber":5422,"filing_url":5423,"sec_url":5424},"tm256266d1_8k.htm","0001104659-25-011808","https://www.sec.gov/Archives/edgar/data/1385157/000110465925011808/tm256266d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925011808/0001104659-25-011808-index.htm",{"symbol":5,"form":5334,"filingdate":2277,"primarydocument":5426,"accessionnumber":5427,"filing_url":5428,"sec_url":5429},"tm254068d5_8k.htm","0001104659-25-008106","https://www.sec.gov/Archives/edgar/data/1385157/000110465925008106/tm254068d5_8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925008106/0001104659-25-008106-index.htm",{"symbol":5,"form":5350,"filingdate":2305,"primarydocument":5431,"accessionnumber":5432,"filing_url":5433,"sec_url":5434},"tel-20241227x10q.htm","0001558370-25-000397","https://www.sec.gov/Archives/edgar/data/1385157/000155837025000397/tel-20241227x10q.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837025000397/0001558370-25-000397-index.htm",{"symbol":5,"form":5334,"filingdate":2316,"primarydocument":5436,"accessionnumber":5437,"filing_url":5438,"sec_url":5439},"tel-20250122x8k.htm","0001558370-25-000299","https://www.sec.gov/Archives/edgar/data/1385157/000155837025000299/tel-20250122x8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837025000299/0001558370-25-000299-index.htm",{"symbol":5,"form":5334,"filingdate":2436,"primarydocument":5441,"accessionnumber":5442,"filing_url":5443,"sec_url":5444},"tel-20241217x8k.htm","0001558370-24-016324","https://www.sec.gov/Archives/edgar/data/1385157/000155837024016324/tel-20241217x8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837024016324/0001558370-24-016324-index.htm",{"symbol":5,"form":5366,"filingdate":2553,"primarydocument":5446,"accessionnumber":5447,"filing_url":5448,"sec_url":5449},"tel-20240927x10k.htm","0001558370-24-015227","https://www.sec.gov/Archives/edgar/data/1385157/000155837024015227/tel-20240927x10k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837024015227/0001558370-24-015227-index.htm",{"symbol":5,"form":5334,"filingdate":2553,"primarydocument":5451,"accessionnumber":5452,"filing_url":5453,"sec_url":5454},"tm2428065d1_8k.htm","0001104659-24-116585","https://www.sec.gov/Archives/edgar/data/1385157/000110465924116585/tm2428065d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465924116585/0001104659-24-116585-index.htm",{"symbol":5,"form":5334,"filingdate":2596,"primarydocument":5456,"accessionnumber":5457,"filing_url":5458,"sec_url":5459},"tel-20241030x8k.htm","0001558370-24-013877","https://www.sec.gov/Archives/edgar/data/1385157/000155837024013877/tel-20241030x8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837024013877/0001558370-24-013877-index.htm",{"symbol":5,"form":5334,"filingdate":2681,"primarydocument":5461,"accessionnumber":5462,"filing_url":5463,"sec_url":5464},"tm2425613d1_8k.htm","0001104659-24-106268","https://www.sec.gov/Archives/edgar/data/1385157/000110465924106268/tm2425613d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465924106268/0001104659-24-106268-index.htm",{"symbol":5,"form":5334,"filingdate":2724,"primarydocument":5466,"accessionnumber":5467,"filing_url":5468,"sec_url":5469},"tm2424199d2_8k.htm","0001104659-24-102061","https://www.sec.gov/Archives/edgar/data/1385157/000110465924102061/tm2424199d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465924102061/0001104659-24-102061-index.htm",{"symbol":5,"form":5334,"filingdate":2743,"primarydocument":5471,"accessionnumber":5472,"filing_url":5473,"sec_url":5474},"tm2424203d1_8k.htm","0001104659-24-100692","https://www.sec.gov/Archives/edgar/data/1385157/000110465924100692/tm2424203d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465924100692/0001104659-24-100692-index.htm",{"symbol":5,"form":5334,"filingdate":2881,"primarydocument":5476,"accessionnumber":5477,"filing_url":5478,"sec_url":5479},"tm2420720d1_8k.htm","0001104659-24-085404","https://www.sec.gov/Archives/edgar/data/1385157/000110465924085404/tm2420720d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465924085404/0001104659-24-085404-index.htm",{"symbol":5,"form":5350,"filingdate":2899,"primarydocument":5481,"accessionnumber":5482,"filing_url":5483,"sec_url":5484},"tel-20240628x10q.htm","0001558370-24-010267","https://www.sec.gov/Archives/edgar/data/1385157/000155837024010267/tel-20240628x10q.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837024010267/0001558370-24-010267-index.htm",{"symbol":5,"form":5334,"filingdate":2915,"primarydocument":5486,"accessionnumber":5487,"filing_url":5488,"sec_url":5489},"tel-20240724x8k.htm","0001558370-24-010004","https://www.sec.gov/Archives/edgar/data/1385157/000155837024010004/tel-20240724x8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837024010004/0001558370-24-010004-index.htm",{"symbol":5,"form":5334,"filingdate":3044,"primarydocument":5491,"accessionnumber":5492,"filing_url":5493,"sec_url":5494},"tm2417000d1_8k.htm","0001104659-24-070848","https://www.sec.gov/Archives/edgar/data/1385157/000110465924070848/tm2417000d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465924070848/0001104659-24-070848-index.htm",{"symbol":5,"form":5350,"filingdate":3173,"primarydocument":5496,"accessionnumber":5497,"filing_url":5498,"sec_url":5499},"tel-20240329x10q.htm","0001558370-24-005841","https://www.sec.gov/Archives/edgar/data/1385157/000155837024005841/tel-20240329x10q.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837024005841/0001558370-24-005841-index.htm",{"symbol":5,"form":5334,"filingdate":3178,"primarydocument":5501,"accessionnumber":5502,"filing_url":5503,"sec_url":5504},"tm2412559d1_8k.htm","0001104659-24-051328","https://www.sec.gov/Archives/edgar/data/1385157/000110465924051328/tm2412559d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465924051328/0001104659-24-051328-index.htm",{"symbol":5,"form":5334,"filingdate":3184,"primarydocument":5506,"accessionnumber":5507,"filing_url":5508,"sec_url":5509},"tel-20240424x8k.htm","0001558370-24-005522","https://www.sec.gov/Archives/edgar/data/1385157/000155837024005522/tel-20240424x8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837024005522/0001558370-24-005522-index.htm",{"symbol":5,"form":5334,"filingdate":3287,"primarydocument":5511,"accessionnumber":5512,"filing_url":5513,"sec_url":5514},"tm248776d5_8k.htm","0001104659-24-035560","https://www.sec.gov/Archives/edgar/data/1385157/000110465924035560/tm248776d5_8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465924035560/0001104659-24-035560-index.htm",{"symbol":5,"form":5334,"filingdate":3287,"primarydocument":5516,"accessionnumber":5517,"filing_url":5518,"sec_url":5519},"tm248776d4_8k.htm","0001104659-24-035554","https://www.sec.gov/Archives/edgar/data/1385157/000110465924035554/tm248776d4_8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465924035554/0001104659-24-035554-index.htm",{"symbol":5,"form":5334,"filingdate":3296,"primarydocument":5521,"accessionnumber":5522,"filing_url":5523,"sec_url":5524},"tm248776d2_8k.htm","0001104659-24-034158","https://www.sec.gov/Archives/edgar/data/1385157/000110465924034158/tm248776d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465924034158/0001104659-24-034158-index.htm",{"symbol":5,"form":5350,"filingdate":3434,"primarydocument":5526,"accessionnumber":5527,"filing_url":5528,"sec_url":5529},"tel-20231229x10q.htm","0001558370-24-000581","https://www.sec.gov/Archives/edgar/data/1385157/000155837024000581/tel-20231229x10q.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837024000581/0001558370-24-000581-index.htm",{"symbol":5,"form":5334,"filingdate":3442,"primarydocument":5531,"accessionnumber":5532,"filing_url":5533,"sec_url":5534},"tel-20240124x8k.htm","0001558370-24-000444","https://www.sec.gov/Archives/edgar/data/1385157/000155837024000444/tel-20240124x8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837024000444/0001558370-24-000444-index.htm",{"symbol":5,"form":5334,"filingdate":3586,"primarydocument":5536,"accessionnumber":5537,"filing_url":5538,"sec_url":5539},"tm2332658d1_8k.htm","0001104659-23-125381","https://www.sec.gov/Archives/edgar/data/1385157/000110465923125381/tm2332658d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465923125381/0001104659-23-125381-index.htm",{"symbol":5,"form":5366,"filingdate":3691,"primarydocument":5541,"accessionnumber":5542,"filing_url":5543,"sec_url":5544},"tel-20230929x10k.htm","0001558370-23-018833","https://www.sec.gov/Archives/edgar/data/1385157/000155837023018833/tel-20230929x10k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837023018833/0001558370-23-018833-index.htm",{"symbol":5,"form":5334,"filingdate":3735,"primarydocument":5546,"accessionnumber":5547,"filing_url":5548,"sec_url":5549},"tel-20231101x8k.htm","0001558370-23-017163","https://www.sec.gov/Archives/edgar/data/1385157/000155837023017163/tel-20231101x8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837023017163/0001558370-23-017163-index.htm",{"symbol":5,"form":5350,"filingdate":5551,"primarydocument":5552,"accessionnumber":5553,"filing_url":5554,"sec_url":5555},"2023-07-28","tel-20230630x10q.htm","0001558370-23-012477","https://www.sec.gov/Archives/edgar/data/1385157/000155837023012477/tel-20230630x10q.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837023012477/0001558370-23-012477-index.htm",{"symbol":5,"form":5334,"filingdate":5557,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"2023-07-26","tel-20230726x8k.htm","0001558370-23-012232","https://www.sec.gov/Archives/edgar/data/1385157/000155837023012232/tel-20230726x8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837023012232/0001558370-23-012232-index.htm",{"symbol":5,"form":5350,"filingdate":5563,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"2023-04-28","tel-20230331x10q.htm","0001558370-23-007196","https://www.sec.gov/Archives/edgar/data/1385157/000155837023007196/tel-20230331x10q.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837023007196/0001558370-23-007196-index.htm",{"symbol":5,"form":5334,"filingdate":5569,"primarydocument":5570,"accessionnumber":5571,"filing_url":5572,"sec_url":5573},"2023-04-26","tel-20230426x8k.htm","0001558370-23-006746","https://www.sec.gov/Archives/edgar/data/1385157/000155837023006746/tel-20230426x8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837023006746/0001558370-23-006746-index.htm",{"symbol":5,"form":5334,"filingdate":5575,"primarydocument":5576,"accessionnumber":5577,"filing_url":5578,"sec_url":5579},"2023-03-20","tm239655d2_8k.htm","0001104659-23-034474","https://www.sec.gov/Archives/edgar/data/1385157/000110465923034474/tm239655d2_8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465923034474/0001104659-23-034474-index.htm",{"symbol":5,"form":5334,"filingdate":5581,"primarydocument":5582,"accessionnumber":5583,"filing_url":5584,"sec_url":5585},"2023-03-16","tm239655d1_8k.htm","0001104659-23-032991","https://www.sec.gov/Archives/edgar/data/1385157/000110465923032991/tm239655d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465923032991/0001104659-23-032991-index.htm",{"symbol":5,"form":5334,"filingdate":5587,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"2023-02-13","tm235812d1_8k.htm","0001104659-23-019309","https://www.sec.gov/Archives/edgar/data/1385157/000110465923019309/tm235812d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465923019309/0001104659-23-019309-index.htm",{"symbol":5,"form":5350,"filingdate":5593,"primarydocument":5594,"accessionnumber":5595,"filing_url":5596,"sec_url":5597},"2023-01-27","tel-20221230x10q.htm","0001558370-23-000648","https://www.sec.gov/Archives/edgar/data/1385157/000155837023000648/tel-20221230x10q.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837023000648/0001558370-23-000648-index.htm",{"symbol":5,"form":5334,"filingdate":5599,"primarydocument":5600,"accessionnumber":5601,"filing_url":5602,"sec_url":5603},"2023-01-25","tel-20230125x8k.htm","0001558370-23-000486","https://www.sec.gov/Archives/edgar/data/1385157/000155837023000486/tel-20230125x8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837023000486/0001558370-23-000486-index.htm",{"symbol":5,"form":5334,"filingdate":5605,"primarydocument":5606,"accessionnumber":5607,"filing_url":5608,"sec_url":5609},"2022-12-12","tel-20221208x8k.htm","0001558370-22-018547","https://www.sec.gov/Archives/edgar/data/1385157/000155837022018547/tel-20221208x8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837022018547/0001558370-22-018547-index.htm",{"symbol":5,"form":5366,"filingdate":5611,"primarydocument":5612,"accessionnumber":5613,"filing_url":5614,"sec_url":5615},"2022-11-15","tel-20220930x10k.htm","0001558370-22-017931","https://www.sec.gov/Archives/edgar/data/1385157/000155837022017931/tel-20220930x10k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837022017931/0001558370-22-017931-index.htm",{"symbol":5,"form":5334,"filingdate":5617,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"2022-11-02","tel-20221102x8k.htm","0001558370-22-015895","https://www.sec.gov/Archives/edgar/data/1385157/000155837022015895/tel-20221102x8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837022015895/0001558370-22-015895-index.htm",{"symbol":5,"form":5350,"filingdate":5623,"primarydocument":5624,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"2022-07-29","tel-20220624x10q.htm","0001558370-22-011353","https://www.sec.gov/Archives/edgar/data/1385157/000155837022011353/tel-20220624x10q.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837022011353/0001558370-22-011353-index.htm",{"symbol":5,"form":5334,"filingdate":5629,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"2022-07-27","tel-20220727x8k.htm","0001558370-22-011089","https://www.sec.gov/Archives/edgar/data/1385157/000155837022011089/tel-20220727x8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837022011089/0001558370-22-011089-index.htm",{"symbol":5,"form":5334,"filingdate":5635,"primarydocument":5636,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"2022-05-19","tm2215201d1_8k.htm","0001104659-22-062886","https://www.sec.gov/Archives/edgar/data/1385157/000110465922062886/tm2215201d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465922062886/0001104659-22-062886-index.htm",{"symbol":5,"form":5350,"filingdate":5641,"primarydocument":5642,"accessionnumber":5643,"filing_url":5644,"sec_url":5645},"2022-04-29","tel-20220325x10q.htm","0001558370-22-006422","https://www.sec.gov/Archives/edgar/data/1385157/000155837022006422/tel-20220325x10q.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837022006422/0001558370-22-006422-index.htm",{"symbol":5,"form":5334,"filingdate":5647,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"2022-04-27","tel-20220427x8k.htm","0001558370-22-006032","https://www.sec.gov/Archives/edgar/data/1385157/000155837022006032/tel-20220427x8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837022006032/0001558370-22-006032-index.htm",{"symbol":5,"form":5334,"filingdate":5653,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"2022-03-09","tm228715d1_8k.htm","0001104659-22-031992","https://www.sec.gov/Archives/edgar/data/1385157/000110465922031992/tm228715d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465922031992/0001104659-22-031992-index.htm",{"symbol":5,"form":5334,"filingdate":5659,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"2022-02-04","tm224827d4_8k.htm","0001104659-22-011790","https://www.sec.gov/Archives/edgar/data/1385157/000110465922011790/tm224827d4_8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465922011790/0001104659-22-011790-index.htm",{"symbol":5,"form":5350,"filingdate":5665,"primarydocument":5666,"accessionnumber":5667,"filing_url":5668,"sec_url":5669},"2022-01-28","tel-20211224x10q.htm","0001558370-22-000572","https://www.sec.gov/Archives/edgar/data/1385157/000155837022000572/tel-20211224x10q.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837022000572/0001558370-22-000572-index.htm",{"symbol":5,"form":5334,"filingdate":5671,"primarydocument":5672,"accessionnumber":5673,"filing_url":5674,"sec_url":5675},"2022-01-26","tel-20220126x8k.htm","0001558370-22-000440","https://www.sec.gov/Archives/edgar/data/1385157/000155837022000440/tel-20220126x8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837022000440/0001558370-22-000440-index.htm",{"symbol":5,"form":5334,"filingdate":5677,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"2021-12-10","tm2135014d1_8k.htm","0001104659-21-148364","https://www.sec.gov/Archives/edgar/data/1385157/000110465921148364/tm2135014d1_8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465921148364/0001104659-21-148364-index.htm",{"symbol":5,"form":5366,"filingdate":5683,"primarydocument":5684,"accessionnumber":5685,"filing_url":5686,"sec_url":5687},"2021-11-09","tel-20210924x10k.htm","0001558370-21-015228","https://www.sec.gov/Archives/edgar/data/1385157/000155837021015228/tel-20210924x10k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837021015228/0001558370-21-015228-index.htm",{"symbol":5,"form":5334,"filingdate":5689,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"2021-10-27","tel-20211027x8k.htm","0001558370-21-013554","https://www.sec.gov/Archives/edgar/data/1385157/000155837021013554/tel-20211027x8k.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837021013554/0001558370-21-013554-index.htm",[5695,5719,5736,5745,5759,5799,5812,5823,5846,5862,5897,5926,5936,5946,5955,5963,5980,6013,6028,6046,6056,6066,6074,6081,6091,6099,6108,6118,6130,6145,6181,6194,6206],{"symbol":5,"accessionnumber":5696,"filingdate":255,"sec_url":5697,"tags":5698,"headline":5703,"summary":5704,"sector":5705,"industry":5706,"date_processed":5707,"impact_score":5708,"exhibits":5709,"isLocked":5718},"0001104659-26-085589","https://www.sec.gov/Archives/edgar/data/1385157/000110465926085589/0001104659-26-085589-index.htm",{"events":5699},[5700,5701,5702],"M&A Transaction","Earnings Beat","General Statement","TE Connectivity Announces Acquisition of Astrodyne TDI","TE Connectivity plc reported third-quarter results for fiscal 2026, with net sales of $5.16 billion, a 14% increase year over year. GAAP diluted earnings per share (EPS) from continuing operations was $2.55, a 19% increase year over year. The company also announced it has entered into a definitive agreement to acquire Astrodyne TDI, a leading provider of advanced power management and filtering solutions for mission-critical industrial applications, from Tinicum L.P. The acquisition, at an approximate purchase price of $1.4 billion, is expected to close by the end of this calendar year and is subject to customary regulatory approvals and closing conditions. For the fourth quarter of fiscal 2026, TE Connectivity expects sales of approximately $5.25 billion, an increase of 11% year over year on both a reported and organic basis. Adjusted EPS is expected to be approximately $3.05, an increase of 18% year over year.","Trade & Services","Wholesale-Electronic Parts & Equipment, NEC","2026-07-22 10:41:00","HIGH",[5710,5714],{"exhibit_number":5711,"htm_reference":5712,"full_url":5713},"EX-99.1","tel-20260722xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465926085589/tel-20260722xex99d1.htm",{"exhibit_number":5715,"htm_reference":5716,"full_url":5717},"EX-99.2","tel-20260722xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465926085589/tel-20260722xex99d2.htm",false,{"symbol":5,"accessionnumber":5720,"filingdate":590,"sec_url":5721,"tags":5722,"headline":5725,"summary":5726,"sector":5705,"industry":5706,"date_processed":5727,"impact_score":5728,"exhibits":5729,"isLocked":5718},"0001104659-26-046285","https://www.sec.gov/Archives/edgar/data/1385157/000110465926046285/0001104659-26-046285-index.htm",{"events":5723},[5701,5702,5724],"Press Release Furnished","TE Connectivity Reports Strong Q2 2026 Results and Raises Guidance","TE Connectivity plc reported strong second quarter results for fiscal 2026, with net sales of $4.74 billion, a 15% increase year over year. GAAP diluted earnings per share (EPS) from continuing operations was $2.90, and adjusted EPS was $2.73, a 24% increase year over year. The company also reported record orders of $5.3 billion and free cash flow of $1.288 billion. TE Connectivity raised its guidance for the third quarter, expecting sales of approximately $5 billion and adjusted EPS of approximately $2.83. The company announced a 10% increase in its quarterly cash dividend and returned $1.2 billion to shareholders in the first half of the fiscal year.","2026-04-22 10:10:42","MEDIUM",[5730,5733],{"exhibit_number":5711,"htm_reference":5731,"full_url":5732},"tel-20260422xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465926046285/tel-20260422xex99d1.htm",{"exhibit_number":5715,"htm_reference":5734,"full_url":5735},"tel-20260422xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465926046285/tel-20260422xex99d2.htm",{"symbol":5,"accessionnumber":5336,"filingdate":750,"sec_url":5338,"tags":5737,"headline":5741,"summary":5742,"sector":5705,"industry":5706,"date_processed":5743,"impact_score":5708,"exhibits":5744,"isLocked":5718},{"events":5738},[5739,5702,5740],"Board Member Appointed","Shareholder Rights Plan (Poison Pill)","TE Connectivity plc AGM Voting Results Announced","At the Annual General Meeting of Shareholders held on March 11, 2026, TE Connectivity plc reported the voting results for the election of directors and other key proposals. Thirteen directors were re-elected with majority support, and other proposals including the ratification of auditors and approval of executive compensation received significant approval as well. Notably, the approval for market purchases of company shares and the price range for re-allotting treasury shares both garnered over 99% approval.","2026-03-11 20:38:00",[],{"symbol":5,"accessionnumber":5341,"filingdate":840,"sec_url":5343,"tags":5746,"headline":5751,"summary":5752,"sector":5705,"industry":5706,"date_processed":5753,"impact_score":5728,"exhibits":5754,"isLocked":5718},{"events":5747},[5748,5749,5750],"Credit Facility Entered","Term Loan Entered","New Major Contract","TE Connectivity Enters into New $3 Billion Credit Agreement","On February 13, 2026, TE Connectivity plc entered into a new Five-Year Senior Credit Agreement, replacing its existing $1.5 billion credit facility. The new agreement provides for a $3 billion revolving credit facility, which can be extended and increased under certain conditions. The existing credit agreement was terminated without penalties. The new facility's interest rates and fees are based on TE Connectivity's credit ratings and include a financial covenant regarding the company's debt to EBITDA ratio.","2026-02-17 11:31:40",[5755],{"exhibit_number":5756,"htm_reference":5757,"full_url":5758},"EX-10.1","tm266298d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465926015617/tm266298d1_ex10-1.htm",{"symbol":5,"accessionnumber":5346,"filingdate":870,"sec_url":5348,"tags":5760,"headline":5764,"summary":5765,"sector":5705,"industry":5706,"date_processed":5766,"impact_score":5728,"exhibits":5767,"isLocked":5718},{"events":5761},[5762,5763],"New Debt Issued","Financial Instrument Agreement","TE Connectivity's Subsidiary Issues Additional Senior Notes","On February 9, 2026, Tyco Electronics Group S.A., a subsidiary of TE Connectivity plc, issued an additional $200 million of 4.500% Senior Notes due 2031 and $550 million of 4.875% Senior Notes due 2036. The notes are fully fungible with existing notes and are governed by an amended and restated indenture. The net proceeds from the sale of the notes, approximately $745.5 million, will be used for the repayment of outstanding debt and general corporate purposes.","2026-02-09 21:19:56",[5768,5772,5776,5780,5784,5788,5792,5796],{"exhibit_number":5769,"htm_reference":5770,"full_url":5771},"EX-1.1","tm265613d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465926012079/tm265613d1_ex1-1.htm",{"exhibit_number":5773,"htm_reference":5774,"full_url":5775},"EX-4.1","tm265613d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465926012079/tm265613d1_ex4-1.htm",{"exhibit_number":5777,"htm_reference":5778,"full_url":5779},"EX-4.2","tm265613d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465926012079/tm265613d1_ex4-2.htm",{"exhibit_number":5781,"htm_reference":5782,"full_url":5783},"EX-5.1","tm265613d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465926012079/tm265613d1_ex5-1.htm",{"exhibit_number":5785,"htm_reference":5786,"full_url":5787},"EX-5.2","tm265613d1_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465926012079/tm265613d1_ex5-2.htm",{"exhibit_number":5789,"htm_reference":5790,"full_url":5791},"EX-5.3","tm265613d1_ex5-3.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465926012079/tm265613d1_ex5-3.htm",{"exhibit_number":5793,"htm_reference":5794,"full_url":5795},"EX-5.4","tm265613d1_ex5-4.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465926012079/tm265613d1_ex5-4.htm",{"exhibit_number":5711,"htm_reference":5797,"full_url":5798},"tm265613d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465926012079/tm265613d1_ex99-1.htm",{"symbol":5,"accessionnumber":5357,"filingdate":945,"sec_url":5359,"tags":5800,"headline":5802,"summary":5803,"sector":5705,"industry":5706,"date_processed":5804,"impact_score":5728,"exhibits":5805,"isLocked":5718},{"events":5801},[5701],"TE Connectivity PLC Reports Strong Q1 2026 Results with 22% Sales Growth and 30% EPS Growth","TE Connectivity PLC announced its first quarter results for fiscal 2026, showcasing a 22% increase in net sales and a 30% increase in adjusted earnings per share (EPS) compared to the same period last year. The company's net sales reached $4.7 billion, while GAAP diluted EPS from continuing operations was $2.53, up 45% year over year. Adjusted EPS was $2.72, up 33% year over year. The strong performance was driven by growth in both the Industrial and Transportation segments, leading to an increase in operating margin to 22.2%. The company also reported record orders of $5.1 billion and free cash flow of $608 million.","2026-01-21 11:18:45",[5806,5809],{"exhibit_number":5711,"htm_reference":5807,"full_url":5808},"tel-20260121xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465926005219/tel-20260121xex99d1.htm",{"exhibit_number":5715,"htm_reference":5810,"full_url":5811},"tel-20260121xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465926005219/tel-20260121xex99d2.htm",{"symbol":5,"accessionnumber":5362,"filingdate":1167,"sec_url":5364,"tags":5813,"headline":5815,"summary":5816,"sector":5705,"industry":5706,"date_processed":5817,"impact_score":5818,"exhibits":5819,"isLocked":5718},{"7.01":5814},[5724],"TE Connectivity Presents at 2025 Investor Day","TE Connectivity plc held its 2025 Investor Day on November 20, 2025, presenting its business strategy, growth outlook, and financial performance. The company outlined its plans for driving value creation through co-creating with customers, expanding into high-growth platforms, and leveraging its global footprint. TE Connectivity's presentation included details on its segment performance, margin expansion strategies, and capital allocation plans. The company's financial statements and a presentation were furnished as exhibits.","2025-11-20 14:16:57","LOW",[5820],{"exhibit_number":5711,"htm_reference":5821,"full_url":5822},"tm2531643d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925114450/tm2531643d1_ex99-1.htm",{"symbol":5,"accessionnumber":5373,"filingdate":1255,"sec_url":5375,"tags":5824,"headline":5828,"summary":5829,"sector":5705,"industry":5706,"date_processed":5830,"impact_score":5728,"exhibits":5831,"isLocked":5718},{"2.02":5825,"7.01":5826},[5701,5702],[5827,5724],"Regulation FD Disclosure","TE Connectivity Reports Strong Q4 and Full-Year 2025 Results with Update on Non-GAAP Measures","TE Connectivity plc reported a strong performance for the fiscal fourth quarter and full year 2025, achieving a 17% year-over-year increase in net sales for Q4 to a record $4.75 billion and a 9% increase for the full year to $17.3 billion. GAAP diluted EPS from continuing operations increased 148% for Q4 to $2.23 and 55% for the full year to $6.16. Adjusted EPS, a significant metric for the company, was $2.44 for Q4 and a record $8.76 for the full year. The company will begin excluding amortization expense on intangible assets from certain non-GAAP measures from fiscal 2026, aiming to provide clearer comparisons with both acquisitive and non-acquisitive peer companies. TE Connectivity expects Q1 FY26 sales of approximately $4.5 billion and adjusted EPS of approximately $2.53.","2025-10-29 10:11:45",[5832,5835,5838,5842],{"exhibit_number":5711,"htm_reference":5833,"full_url":5834},"tel-20251029xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925103388/tel-20251029xex99d1.htm",{"exhibit_number":5715,"htm_reference":5836,"full_url":5837},"tel-20251029xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925103388/tel-20251029xex99d2.htm",{"exhibit_number":5839,"htm_reference":5840,"full_url":5841},"EX-99.3","tel-20251029xex99d3.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925103388/tel-20251029xex99d3.htm",{"exhibit_number":5843,"htm_reference":5844,"full_url":5845},"EX-99.4","tel-20251029xex99d4.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925103388/tel-20251029xex99d4.htm",{"symbol":5,"accessionnumber":5383,"filingdate":1604,"sec_url":5385,"tags":5847,"headline":5852,"summary":5853,"sector":5705,"industry":5706,"date_processed":5854,"impact_score":5728,"exhibits":5855,"isLocked":5718},{"2.02":5848,"7.01":5849,"9.01":5850},[5701,5702],[5827],[5851],"Exhibits Furnished","TE Connectivity reports double-digit sales and EPS growth in Q3 2025","TE Connectivity plc reported a strong third quarter in fiscal 2025 with record net sales of $4.5 billion, an increase of 14% year over year. GAAP diluted EPS was $2.14, up 15%, and adjusted EPS reached a record $2.27, up 19%. The company also announced a conference call and webcast on July 23, 2025, to discuss these results. The press release and exhibit slide materials are furnished with this report.","2025-08-22 04:11:47",[5856,5859],{"exhibit_number":5711,"htm_reference":5857,"full_url":5858},"tel-20250723xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837025009400/tel-20250723xex99d1.htm",{"exhibit_number":5715,"htm_reference":5860,"full_url":5861},"tel-20250723xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837025009400/tel-20250723xex99d2.htm",{"symbol":5,"accessionnumber":5388,"filingdate":1891,"sec_url":5390,"tags":5863,"headline":5869,"summary":5870,"sector":5705,"industry":5706,"date_processed":5871,"impact_score":5728,"exhibits":5872,"isLocked":5718},{"1.02":5864,"8.01":5866,"9.01":5868},[5865],"Contract Termination",[5867],"Convertible Notes Offering",[5851],"TE Connectivity Announces Termination of Credit Facility and Pricing of Senior Notes","On May 9, 2025, TE Connectivity plc announced the termination of its 364-Day Senior Credit Agreement, effective May 16, 2025, and the pricing of $900 million in senior notes due 2031 and 2035. The credit facility termination follows the successful issuance of new notes and the repayment of debt related to the acquisition of Richards Manufacturing. The net proceeds from the notes will be used for general corporate purposes, including debt repayment.","2025-08-22 21:59:58",[5873,5876,5879,5882,5885,5888,5891,5894],{"exhibit_number":5769,"htm_reference":5874,"full_url":5875},"tm2514336d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925046750/tm2514336d1_ex1-1.htm",{"exhibit_number":5773,"htm_reference":5877,"full_url":5878},"tm2514336d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925046750/tm2514336d1_ex4-1.htm",{"exhibit_number":5777,"htm_reference":5880,"full_url":5881},"tm2514336d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925046750/tm2514336d1_ex4-2.htm",{"exhibit_number":5781,"htm_reference":5883,"full_url":5884},"tm2514336d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925046750/tm2514336d1_ex5-1.htm",{"exhibit_number":5785,"htm_reference":5886,"full_url":5887},"tm2514336d1_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925046750/tm2514336d1_ex5-2.htm",{"exhibit_number":5789,"htm_reference":5889,"full_url":5890},"tm2514336d1_ex5-3.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925046750/tm2514336d1_ex5-3.htm",{"exhibit_number":5793,"htm_reference":5892,"full_url":5893},"tm2514336d1_ex5-4.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925046750/tm2514336d1_ex5-4.htm",{"exhibit_number":5711,"htm_reference":5895,"full_url":5896},"tm2514336d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925046750/tm2514336d1_ex99-1.htm",{"symbol":5,"accessionnumber":5393,"filingdate":1909,"sec_url":5395,"tags":5898,"headline":5901,"summary":5902,"sector":5705,"industry":5706,"date_processed":5903,"impact_score":5728,"exhibits":5904,"isLocked":5718},{"8.01":5899,"9.01":5900},[5867],[5851],"TE Connectivity Subsidiary Issues €500 Million Senior Notes","On May 6, 2025, Tyco Electronics Group S.A., a subsidiary of TE Connectivity plc, issued €500 million aggregate principal amount of its 2.500% Senior Notes due 2028. The net proceeds from the sale of the Notes will be used for general corporate purposes, including the repayment of debt incurred in connection with the acquisition of the Richards Manufacturing business. The Notes are governed by an amended and restated indenture and are fully and unconditionally guaranteed by TE Connectivity and TE Connectivity Switzerland Ltd.","2025-08-22 23:59:55",[5905,5908,5911,5914,5917,5920,5923],{"exhibit_number":5769,"htm_reference":5906,"full_url":5907},"tm2514045d1_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925045083/tm2514045d1_ex1-1.htm",{"exhibit_number":5773,"htm_reference":5909,"full_url":5910},"tm2514045d1_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925045083/tm2514045d1_ex4-1.htm",{"exhibit_number":5781,"htm_reference":5912,"full_url":5913},"tm2514045d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925045083/tm2514045d1_ex5-1.htm",{"exhibit_number":5785,"htm_reference":5915,"full_url":5916},"tm2514045d1_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925045083/tm2514045d1_ex5-2.htm",{"exhibit_number":5789,"htm_reference":5918,"full_url":5919},"tm2514045d1_ex5-3.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925045083/tm2514045d1_ex5-3.htm",{"exhibit_number":5793,"htm_reference":5921,"full_url":5922},"tm2514045d1_ex5-4.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925045083/tm2514045d1_ex5-4.htm",{"exhibit_number":5711,"htm_reference":5924,"full_url":5925},"tm2514045d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925045083/tm2514045d1_ex99-1.htm",{"symbol":5,"accessionnumber":5403,"filingdate":1961,"sec_url":5405,"tags":5927,"headline":5932,"summary":5933,"sector":5705,"industry":5706,"date_processed":5934,"impact_score":5708,"exhibits":5935,"isLocked":5718},{"2.02":5928,"7.01":5930,"9.01":5931},[5701,5929,5702],"Raised Guidance",[5827],[5851],"TE Connectivity Reports Strong Q2 2025 Results and Announces Dividend Increase","TE Connectivity plc reported second quarter fiscal 2025 results on April 23, 2025, with net sales of $4.1 billion, up 4% year over year, and adjusted earnings per share (EPS) of $2.10, a company record and up approximately 13% year over year. The company also announced a 9% increase in its dividend. TE Connectivity will hold a conference call and webcast on the same day to discuss these results. The company expects net sales of approximately $4.30 billion for the third quarter of fiscal 2025, with adjusted EPS of approximately $2.06.","2025-08-23 14:48:07",[],{"symbol":5,"accessionnumber":5408,"filingdate":2045,"sec_url":5410,"tags":5937,"headline":5942,"summary":5943,"sector":5705,"industry":5706,"date_processed":5944,"impact_score":5708,"exhibits":5945,"isLocked":5718},{"7.01":5938,"8.01":5939,"9.01":5941},[5827],[5940],"Major Legal Settlement",[5851],"TE Connectivity Completes Acquisition of Richards Manufacturing","On April 1, 2025, TE Connectivity plc completed the acquisition of Richards Manufacturing Co., a North American leader in utility grid products, including underground distribution equipment. This acquisition, which was previously disclosed on February 11, 2025, strengthens TE Connectivity's leadership in serving utilities and other energy customers globally. The Richards management team will continue to run the acquired business, ensuring business continuity during integration.","2025-08-23 17:34:12",[],{"symbol":5,"accessionnumber":5412,"filingdate":2110,"sec_url":5414,"tags":5947,"headline":5951,"summary":5952,"sector":5705,"industry":5706,"date_processed":5953,"impact_score":5728,"exhibits":5954,"isLocked":5718},{"1.01":5948,"2.03":5949,"9.01":5950},[5763],[5748],[5851],"TE Connectivity plc Enters into $1.5B Credit Facility","On March 14, 2025, TE Connectivity plc entered into a 364-Day Senior Credit Agreement providing for revolving credit commitments in the aggregate amount of $1.5 billion. The agreement, with Bank of America, N.A. as administrative agent, includes a financial ratio covenant and other customary terms. A copy of the Credit Agreement is furnished as Exhibit 10.1.","2025-08-23 19:57:28",[],{"symbol":5,"accessionnumber":5417,"filingdate":2122,"sec_url":5419,"tags":5956,"headline":5741,"summary":5960,"sector":5705,"industry":5706,"date_processed":5961,"impact_score":5728,"exhibits":5962,"isLocked":5718},{"5.07":5957},[5958,5959],"Director Elections Results","Shareholder Rejection","TE Connectivity plc announced the voting results from its Annual General Meeting (AGM) held on March 12, 2025. All proposed agenda items, including the election of directors, ratification of auditors, approval of executive compensation, and authorization for share purchases, were passed with significant majorities. The high turnout and support percentages indicate strong shareholder confidence in the company's direction.","2025-08-23 20:25:36",[],{"symbol":5,"accessionnumber":5422,"filingdate":2235,"sec_url":5424,"tags":5964,"headline":5970,"summary":5971,"sector":5705,"industry":5706,"date_processed":5972,"impact_score":5728,"exhibits":5973,"isLocked":5718},{"1.01":5965,"7.01":5966,"8.01":5967,"9.01":5969},[5750],[5827],[5968],"No viable tag",[5968],"TE Connectivity to Acquire Richards Manufacturing to Expand Position in Energy Market","On February 11, 2025, TE Connectivity plc entered into a Transaction Agreement to acquire Richards Manufacturing Co. from Oaktree Capital Management, L.P. and members of the Bier family for approximately $2.3 billion. The acquisition, expected to close in the third quarter of fiscal 2025, is intended to expand TE Connectivity's position in the fast-growing energy market by adding Richards' expertise and product portfolio, which is complementary to TE Connectivity's Energy business. The transaction is expected to be accretive to TE Connectivity's sales growth and adjusted operating margins, with an anticipated $0.10 accretion to adjusted EPS in the first full year. The acquisition is subject to customary closing conditions, including regulatory approvals.","2025-11-13 23:24:22",[5974,5977],{"exhibit_number":5711,"htm_reference":5975,"full_url":5976},"tm256266d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925011808/tm256266d1_ex99-1.htm",{"exhibit_number":5715,"htm_reference":5978,"full_url":5979},"tm256266d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925011808/tm256266d1_ex99-2.htm",{"symbol":5,"accessionnumber":5427,"filingdate":2277,"sec_url":5429,"tags":5981,"headline":5985,"summary":5986,"sector":5705,"industry":5706,"date_processed":5987,"impact_score":5818,"exhibits":5988,"isLocked":5718},{"8.01":5982,"9.01":5984},[5983],"Corporate Update",[5851],"TE Connectivity Announces Pricing of €750 Million Senior Notes Offering","On January 31, 2025, Tyco Electronics Group S.A., a wholly-owned subsidiary of TE Connectivity, issued €750 million in aggregate principal amount of 3.250% Senior Notes due 2033. The notes were offered and sold by Tyco Electronics Group S.A. pursuant to a registration statement on Form S-3. The net proceeds from the sale, approximately €740.1 million, will be used for general corporate purposes, including the repayment of outstanding debt. The notes are governed by an amended and restated indenture and are fully and unconditionally guaranteed by TE Connectivity and TE Connectivity Switzerland Ltd. The pricing of the notes was announced via a press release on January 28, 2025.","2025-11-16 22:55:27",[5989,5992,5995,5998,6001,6004,6007,6010],{"exhibit_number":5769,"htm_reference":5990,"full_url":5991},"tm254068d5_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925008106/tm254068d5_ex1-1.htm",{"exhibit_number":5773,"htm_reference":5993,"full_url":5994},"tm254068d5_ex4-1.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925008106/tm254068d5_ex4-1.htm",{"exhibit_number":5777,"htm_reference":5996,"full_url":5997},"tm254068d5_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925008106/tm254068d5_ex4-2.htm",{"exhibit_number":5781,"htm_reference":5999,"full_url":6000},"tm254068d5_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925008106/tm254068d5_ex5-1.htm",{"exhibit_number":5785,"htm_reference":6002,"full_url":6003},"tm254068d5_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925008106/tm254068d5_ex5-2.htm",{"exhibit_number":5789,"htm_reference":6005,"full_url":6006},"tm254068d5_ex5-3.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925008106/tm254068d5_ex5-3.htm",{"exhibit_number":5793,"htm_reference":6008,"full_url":6009},"tm254068d5_ex5-4.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925008106/tm254068d5_ex5-4.htm",{"exhibit_number":5711,"htm_reference":6011,"full_url":6012},"tm254068d5_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465925008106/tm254068d5_ex99-1.htm",{"symbol":5,"accessionnumber":5437,"filingdate":2316,"sec_url":5439,"tags":6014,"headline":6018,"summary":6019,"sector":5705,"industry":5706,"date_processed":6020,"impact_score":5728,"exhibits":6021,"isLocked":5718},{"2.02":6015,"7.01":6016,"9.01":6017},[5701],[5827],[5851],"TE Connectivity Reports Strong Q1 FY2025 Results with Earnings Above Guidance","TE Connectivity plc reported its first quarter results for fiscal 2025 on January 22, 2025. The company's GAAP diluted EPS from continuing operations was $1.75, surpassing guidance. Adjusted EPS was $1.95, up approximately 6% year over year. Net sales were $3.84 billion, flat year over year, and operating margin reached a record 19.4%. The company also generated record first-quarter free cash flow of $674 million. TE Connectivity expects second quarter sales to be up sequentially and adjusted EPS to be up year over year and compared to the first quarter.","2025-11-18 23:27:09",[6022,6025],{"exhibit_number":5711,"htm_reference":6023,"full_url":6024},"tel-20250122xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837025000299/tel-20250122xex99d1.htm",{"exhibit_number":5715,"htm_reference":6026,"full_url":6027},"tel-20250122xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837025000299/tel-20250122xex99d2.htm",{"symbol":5,"accessionnumber":5442,"filingdate":2436,"sec_url":5444,"tags":6029,"headline":6033,"summary":6034,"sector":5705,"industry":5706,"date_processed":6035,"impact_score":5818,"exhibits":6036,"isLocked":5718},{"2.02":6030,"7.01":6031,"9.01":6032},[5702],[5827],[5851],"TE Connectivity PLC Reorganizes Segment Structure and Discloses Financial Results","TE Connectivity PLC has announced a reorganization of its management and segment structure effective for the first quarter of fiscal 2025. The reorganization includes moving businesses from the former Communications Solutions segment into the Industrial Solutions segment and combining certain businesses to form the automation and connected living business. Additionally, certain product lines and businesses have been realigned to the Transportation Solutions segment. The Company has also disclosed unaudited financial information, including segment results, net sales by segment and industry end market, and Adjusted Operating Income by segment for the fiscal quarters and years ended September 27, 2024, and September 29, 2023. The recast financial information is provided to aid comparability and is not a restatement of previously issued financial statements.","2025-11-24 23:36:22",[6037,6040,6043],{"exhibit_number":5711,"htm_reference":6038,"full_url":6039},"tel-20241217xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837024016324/tel-20241217xex99d1.htm",{"exhibit_number":5715,"htm_reference":6041,"full_url":6042},"tel-20241217xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837024016324/tel-20241217xex99d2.htm",{"exhibit_number":5839,"htm_reference":6044,"full_url":6045},"tel-20241217xex99d3.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837024016324/tel-20241217xex99d3.htm",{"symbol":5,"accessionnumber":5452,"filingdate":2553,"sec_url":5454,"tags":6047,"headline":6052,"summary":6053,"sector":5705,"industry":5706,"date_processed":6054,"impact_score":5728,"exhibits":6055,"isLocked":5718},{"5.02":6048,"7.01":6051},[6049,6050],"President Resignation","New President Appointed",[5827],"TE Connectivity Announces Retirement of Corporate Controller and Appointment of Successor","On November 11, 2024, TE Connectivity plc announced the retirement of Robert J. Ott, Senior Vice President and Corporate Controller, effective January 3, 2025. Reuben M. Shaffer has been appointed to succeed Mr. Ott. Mr. Shaffer, previously Vice President, Assistant Corporate Controller, brings extensive experience from within the company. Additionally, the Company's Board of Directors has scheduled the 2025 Annual General Meeting of Shareholders for March 12, 2025, with further details to be provided in the proxy statement.","2025-12-01 23:41:37",[],{"symbol":5,"accessionnumber":5457,"filingdate":2596,"sec_url":5459,"tags":6057,"headline":6062,"summary":6063,"sector":5705,"industry":5706,"date_processed":6064,"impact_score":5818,"exhibits":6065,"isLocked":5718},{"2.02":6058,"7.01":6059,"9.01":6061},[5702],[5827,6060],"Earnings Call Transcript",[5851],"TE Connectivity reports Q4 and FY2024 results and increases share repurchase program","On October 30, 2024, TE Connectivity plc announced its financial results for the fourth quarter and fiscal year 2024, including an increase in its share repurchase program by $2.5 billion authorized by the board. The company reported a 1% increase in net sales for Q4 2024 and a 1.2% decrease for FY 2024, compared to the prior year. Adjusted EPS exceeded guidance with a record $1.95 for Q4 2024 and $7.56 for FY 2024, up 10% and 12% respectively. The company also reported record operating margins for both Q4 and FY 2024, and generated significant free cash flow. TE Connectivity will hold a conference call on the same day to discuss these results.","2025-08-24 21:47:28",[],{"symbol":5,"accessionnumber":5462,"filingdate":2681,"sec_url":5464,"tags":6067,"headline":6070,"summary":6071,"sector":5705,"industry":5706,"date_processed":6072,"impact_score":5728,"exhibits":6073,"isLocked":5718},{"5.02":6068,"9.01":6069},[5739],[5968],"TE Connectivity Appoints Sam Eldessouky to Board of Directors","TE Connectivity plc announced on October 4, 2024, the appointment of Sam Eldessouky as a new director to its board, increasing the total number of directors from 11 to 12. Mr. Eldessouky, currently serving as the executive vice president and chief financial officer of Bausch + Lomb Corporation, will serve on the Audit Committee and the Joint Committee on Cybersecurity. He will receive compensation consistent with other non-employee directors of the Company. Mr. Eldessouky will also enter into standard indemnification agreements with the Company and its wholly owned subsidiary, TE Connectivity Corporation.","2025-08-24 18:49:45",[],{"symbol":5,"accessionnumber":5467,"filingdate":2724,"sec_url":5469,"tags":6075,"headline":6077,"summary":6078,"sector":5705,"industry":5706,"date_processed":6079,"impact_score":5818,"exhibits":6080,"isLocked":5718},{"7.01":6076},[5827],"TE Connectivity Announces Final Trading Date for Shares Before Incorporation Change to Ireland","On September 23, 2024, TE Connectivity Ltd. announced under Regulation FD that its common shares will have their last day of trading on the New York Stock Exchange on September 27, 2024, before the company's incorporation change to Ireland is expected to be completed on September 30, 2024. Trading in TE Connectivity plc's ordinary shares will commence on the NYSE under the existing ticker 'TEL' on September 30, 2024, with a new CUSIP number of G87052109.","2025-08-23 23:47:18",[],{"symbol":5,"accessionnumber":5472,"filingdate":2743,"sec_url":5474,"tags":6082,"headline":6087,"summary":6088,"sector":5705,"industry":5706,"date_processed":6089,"impact_score":5708,"exhibits":6090,"isLocked":5718},{"5.02":6083,"7.01":6086},[6084,6085],"CEO Resignation","New CEO Appointed",[5827],"TE Connectivity Announces Management Reorganization and Leadership Transition","TE Connectivity Ltd. announced a management reorganization effective for the first quarter of fiscal 2025, which includes a leadership transition for the Transportation Solutions segment. Steve Merkt, previously President of Transportation Solutions, is transitioning to an advisory role with the Company. Aaron Stucki, currently President of Communication Solutions, will succeed Merkt as President of Transportation Solutions, effective October 1, 2024. Merkt's separation qualifies as an involuntary termination without cause, and he will receive a one-year notice period and severance benefits.","2025-08-23 23:18:33",[],{"symbol":5,"accessionnumber":5477,"filingdate":2881,"sec_url":5479,"tags":6092,"headline":6095,"summary":6096,"sector":5705,"industry":5706,"date_processed":6097,"impact_score":5818,"exhibits":6098,"isLocked":5718},{"8.01":6093,"9.01":6094},[5983],[5851],"TE Connectivity Ltd. Subsidiary Issues $350 Million Senior Notes","On August 2, 2024, Tyco Electronics Group S.A., a wholly-owned subsidiary of TE Connectivity Ltd., issued $350 million aggregate principal amount of its 4.625% Senior Notes due 2030. The net proceeds from the sale of the Notes, approximately $346.0 million, will be used for general corporate purposes, potentially including the repayment of outstanding debt. The offering was priced at 99.459% with an interest rate of 4.625% per year, payable semi-annually. The Notes are guaranteed by TE Connectivity and governed by an indenture dated September 25, 2007, supplemented by the Twentieth Supplemental Indenture dated August 2, 2024.","2025-08-23 17:31:06",[],{"symbol":5,"accessionnumber":5487,"filingdate":2915,"sec_url":5489,"tags":6100,"headline":6104,"summary":6105,"sector":5705,"industry":5706,"date_processed":6106,"impact_score":5728,"exhibits":6107,"isLocked":5718},{"2.02":6101,"7.01":6102,"9.01":6103},[5701],[5827],[5968],"TE Connectivity Reports Q3 FY24 Results with EPS Above Guidance","On July 24, 2024, TE Connectivity Ltd. reported third-quarter results for fiscal 2024, showing net sales of $4.0 billion, up 2% organically year-over-year. The company delivered GAAP diluted EPS of $1.86 and adjusted EPS of $1.91, surpassing guidance. TE Connectivity's operations saw strong margin expansion and record cash flow year-to-date. The company expects continued growth in the fourth quarter. A conference call and webcast to discuss these results are scheduled for the same day.","2025-08-23 15:32:38",[],{"symbol":5,"accessionnumber":5492,"filingdate":3044,"sec_url":5494,"tags":6109,"headline":6114,"summary":6115,"sector":5705,"industry":5706,"date_processed":6116,"impact_score":5708,"exhibits":6117,"isLocked":5718},{"5.07":6110,"8.01":6112,"9.01":6113},[6111,5958],"Approved Merger",[5983],[5851],"TE Connectivity Ltd. Shareholders Approve Merger with TE Connectivity plc","On June 12, 2024, TE Connectivity Ltd. held a Special General Meeting (SGM) of shareholders to approve the merger agreement with TE Connectivity plc. The merger, which will change the jurisdiction of TE Connectivity Ltd. from Switzerland to Ireland, was approved by 93.20% of the votes cast. Additionally, the reduction of the share premium account of TE Connectivity plc was approved by 99.85% of the votes. The Company also issued a press release on the same day, which is furnished as Exhibit 99.1 to this report.","2025-08-23 00:37:28",[],{"symbol":5,"accessionnumber":5502,"filingdate":3178,"sec_url":5504,"tags":6119,"headline":6123,"summary":6124,"sector":5705,"industry":5706,"date_processed":6125,"impact_score":5728,"exhibits":6126,"isLocked":5718},{"1.01":6120,"2.03":6121,"9.01":6122},[5763],[5748],[5851],"TE Connectivity Ltd. Enters Second Amended and Restated Credit Agreement","On April 24, 2024, TE Connectivity Ltd. entered into a Second Amended and Restated Five-Year Senior Credit Agreement, with an aggregate revolving credit commitment of $1,500,000,000. The agreement, which extends the maturity date to April 24, 2029, permits the contemplated merger and change in jurisdiction of the Company, with TE Connectivity plc succeeding as parent guarantor. This Credit Agreement amends and restates the existing agreement, allowing for various financial services between the Company, its subsidiaries, and the lenders involved.","2025-08-22 15:54:15",[6127],{"exhibit_number":5756,"htm_reference":6128,"full_url":6129},"tm2412559d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465924051328/tm2412559d1_ex10-1.htm",{"symbol":5,"accessionnumber":5507,"filingdate":3184,"sec_url":5509,"tags":6131,"headline":6135,"summary":6136,"sector":5705,"industry":5706,"date_processed":6137,"impact_score":5728,"exhibits":6138,"isLocked":5718},{"2.02":6132,"7.01":6133,"9.01":6134},[5701],[5827],[5851],"TE Connectivity Reports Q2 FY24 Earnings with Adjusted EPS Exceeding Guidance","TE Connectivity Ltd. reported its second-quarter results for fiscal year 2024, with adjusted diluted earnings per share (EPS) from continuing operations at $1.86, beating the guidance of $1.75. The company’s net sales were $3.97 billion, reflecting a 5% decline year-over-year, while orders and operating margins improved sequentially. TE Connectivity also announced a conference call to discuss these results further.","2025-08-22 15:33:32",[6139,6142],{"exhibit_number":5711,"htm_reference":6140,"full_url":6141},"tel-20240424xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837024005522/tel-20240424xex99d1.htm",{"exhibit_number":5715,"htm_reference":6143,"full_url":6144},"tel-20240424xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837024005522/tel-20240424xex99d2.htm",{"symbol":5,"accessionnumber":5517,"filingdate":3287,"sec_url":5519,"tags":6146,"headline":6153,"summary":6154,"sector":5705,"industry":5706,"date_processed":6155,"impact_score":5728,"exhibits":6156,"isLocked":5718},{"5.02":6147,"5.03":6149,"9.01":6152},[6148],"Board Member Departure",[6150,6151],"Articles of Incorporation Amendment","Authorized Share Decrease",[5968],"TE Connectivity Ltd. Approves 2024 Stock and Incentive Plan and Amendments to Articles of Association","On March 13, 2024, TE Connectivity Ltd.'s Annual General Meeting of Shareholders approved the 2024 Stock and Incentive Plan, authorizing for issuance 19,939,500 shares. Additionally, shareholders approved amendments to the Company's Articles of Association, including changes to comply with new Swiss law regarding compensated non-competition agreements with Executive Management. These amendments were reflected in the cancellation of 5,895,500 shares under the share repurchase program, reducing share capital by CHF 3,360,435.00. The AGM also approved the renewal of the capital band for a period ending one year after the AGM.","2025-08-22 08:14:22",[6157,6161,6165,6169,6173,6177],{"exhibit_number":6158,"htm_reference":6159,"full_url":6160},"EX-3.1","tm248776d4_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465924035554/tm248776d4_ex3-1.htm",{"exhibit_number":6162,"htm_reference":6163,"full_url":6164},"EX-10.2","tm248776d4_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465924035554/tm248776d4_ex10-2.htm",{"exhibit_number":6166,"htm_reference":6167,"full_url":6168},"EX-10.3","tm248776d4_ex10-3.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465924035554/tm248776d4_ex10-3.htm",{"exhibit_number":6170,"htm_reference":6171,"full_url":6172},"EX-10.4","tm248776d4_ex10-4.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465924035554/tm248776d4_ex10-4.htm",{"exhibit_number":6174,"htm_reference":6175,"full_url":6176},"EX-10.5","tm248776d4_ex10-5.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465924035554/tm248776d4_ex10-5.htm",{"exhibit_number":6178,"htm_reference":6179,"full_url":6180},"EX-10.6","tm248776d4_ex10-6.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465924035554/tm248776d4_ex10-6.htm",{"symbol":5,"accessionnumber":5512,"filingdate":3287,"sec_url":5514,"tags":6182,"headline":6186,"summary":6187,"sector":5705,"industry":5706,"date_processed":6188,"impact_score":5708,"exhibits":6189,"isLocked":5718},{"1.01":6183,"9.01":6185},[6184],"M&A Agreement",[5851],"TE Connectivity Announces Jurisdiction Change to Ireland","On March 14, 2024, TE Connectivity Ltd.'s Board of Directors approved changing the company's jurisdiction of incorporation from Switzerland to Ireland. This decision was followed by the entry into a merger agreement on March 18, 2024, with TE Connectivity plc, a wholly-owned Irish subsidiary. The merger aims to merge TE Connectivity Ltd. into TE Connectivity Ireland, making the latter the publicly-traded parent company with shares listed on the NYSE under the symbol 'TEL'. The merger is subject to shareholder approval expected by June 12, 2024, and other customary conditions.","2025-08-22 08:14:30",[6190],{"exhibit_number":6191,"htm_reference":6192,"full_url":6193},"EX-2.1","tm248776d5_ex2-1.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465924035560/tm248776d5_ex2-1.htm",{"symbol":5,"accessionnumber":5522,"filingdate":3296,"sec_url":5524,"tags":6195,"headline":6199,"summary":6200,"sector":5705,"industry":5706,"date_processed":6201,"impact_score":5818,"exhibits":6202,"isLocked":5718},{"5.07":6196,"8.01":6197,"9.01":6198},[5958],[5983],[5968],"TE Connectivity Announces Intent to Change Jurisdiction of Incorporation to Ireland","TE Connectivity Ltd. announced the intent to change its jurisdiction of incorporation from Switzerland to Ireland. The decision was approved by the Board of Directors and will be put to a vote at a Special General Meeting of Shareholders in Zurich, Switzerland. The company does not anticipate material changes in its operations or financial results from the change, which is expected to be implemented in 2024 if approved. The common shares will continue to trade on the NYSE under the symbol TEL, and Switzerland will remain a leadership hub for strategic and operational functions. The move is intended to position the company for continued success, according to CEO Terrence Curtin.","2025-08-22 07:51:03",[6203],{"exhibit_number":5711,"htm_reference":6204,"full_url":6205},"tm248776d2_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1385157/000110465924034158/tm248776d2_ex99-1.htm",{"symbol":5,"accessionnumber":5532,"filingdate":3442,"sec_url":5534,"tags":6207,"headline":6211,"summary":6212,"sector":5705,"industry":5706,"date_processed":6213,"impact_score":5728,"exhibits":6214,"isLocked":5718},{"2.02":6208,"7.01":6209,"9.01":6210},[5701,5702],[5827],[5968],"TE Connectivity Reports Strong Q1 2024 Results with Earnings Beat and Record Cash Flow","On January 24, 2024, TE Connectivity Ltd. announced its first quarter results for fiscal 2024, reporting adjusted earnings per share (EPS) of $1.84, a 20% increase year-over-year, surpassing guidance. The company achieved record cash flow with $719 million in operating cash flow and $570 million in free cash flow. Net sales were $3.83 billion, essentially flat on a reported basis and down 1% organically. Operating margins improved significantly, reaching 19.1%. TE Connectivity also provided an outlook for the second quarter of fiscal 2024, expecting net sales of approximately $3.95 billion and adjusted EPS of approximately $1.82.","2025-08-22 00:33:42",[6215,6218],{"exhibit_number":5711,"htm_reference":6216,"full_url":6217},"tel-20240124xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837024000444/tel-20240124xex99d1.htm",{"exhibit_number":5715,"htm_reference":6219,"full_url":6220},"tel-20240124xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1385157/000155837024000444/tel-20240124xex99d2.htm",null,1789889859659]