[{"data":1,"prerenderedAt":6217},["ShallowReactive",2],{"company-overview-TER":3},{"company_profile":4,"ohlc":24,"spy":4170,"trading_signals":5446,"company_actions":5564,"filings_8k":5903,"report_history":6216,"insider_summary":6216,"filings_summary":6216,"financials_summary":6216,"institutional_summary":6216,"seo_links":6216},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"TER","Teradyne Inc.","NASDAQ","XNGS","Technology","Semiconductor Equipment & Materials",6500,"https://www.teradyne.com","Teradyne Inc. is a leading technology company specializing in automatic test equipment and industrial automation solutions. Primarily, it designs, develops, and manufactures systems used to test semiconductors, wireless products, data storage devices, and complex electronics systems automotive applications utilize. Teradyne's key focus is on ensuring high-quality production, efficient testing, and improved yield for its clients, which include major semiconductor companies, electronics manufacturers, and automotive suppliers. By providing state-of-the-art testing systems, Teradyne supports industries to meet the increasing demand for reliable and high-performance products. Additionally, Teradyne is making significant strides in the industrial automation sector, providing collaborative and mobile robots to streamline manufacturing processes across various sectors, including consumer electronics, automotive, and industrial goods. This expansion into automation reflects its role in supporting the growing need for smart manufacturing solutions. Headquartered in North Reading, Massachusetts, Teradyne plays a crucial role in advancing production capabilities and technological innovation worldwide, contributing to the efficient operation of technology and manufacturing ecosystems.","Common Stock","Mr. Gregory S. Smith","600 Riverpark Drive","North Reading",1864,"MA","United States","978 370 2700","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,72,78,84,90,95,101,107,113,118,123,129,135,141,147,152,158,164,170,176,182,188,194,199,205,211,217,223,229,235,241,247,253,259,265,271,277,283,289,295,301,306,312,318,324,330,336,342,348,354,360,366,372,378,383,389,395,400,406,412,418,424,430,436,442,448,454,460,466,472,478,484,490,496,502,508,514,520,526,532,537,542,548,554,560,566,572,578,584,590,596,602,608,614,619,625,631,637,643,649,654,660,666,671,677,682,688,694,700,706,711,717,723,727,733,738,744,750,756,762,767,773,779,785,790,796,802,807,812,818,824,830,836,842,848,854,860,866,872,877,883,889,895,901,907,913,918,923,929,935,940,946,952,957,963,969,975,981,986,992,998,1004,1010,1016,1022,1027,1032,1038,1043,1049,1055,1061,1067,1073,1079,1085,1091,1097,1102,1108,1114,1120,1126,1132,1138,1144,1150,1156,1162,1168,1174,1179,1184,1190,1196,1202,1208,1214,1220,1226,1232,1238,1244,1250,1256,1262,1268,1273,1279,1285,1291,1297,1302,1308,1314,1320,1326,1332,1338,1344,1350,1356,1362,1368,1374,1380,1386,1391,1397,1403,1409,1414,1420,1426,1432,1438,1444,1450,1456,1462,1468,1474,1480,1486,1492,1498,1504,1510,1516,1522,1528,1533,1539,1545,1551,1557,1563,1569,1575,1581,1586,1591,1596,1602,1608,1614,1620,1625,1630,1636,1641,1647,1653,1659,1665,1670,1675,1681,1687,1693,1699,1705,1711,1717,1723,1728,1734,1740,1746,1752,1758,1763,1769,1774,1780,1786,1792,1798,1803,1808,1814,1818,1824,1828,1834,1840,1846,1852,1858,1864,1870,1876,1882,1888,1894,1899,1905,1911,1917,1923,1929,1935,1941,1946,1951,1957,1963,1969,1975,1981,1986,1992,1998,2004,2010,2016,2022,2028,2033,2039,2044,2050,2056,2062,2068,2074,2080,2086,2092,2098,2104,2110,2116,2122,2128,2134,2140,2146,2151,2156,2161,2166,2172,2176,2179,2185,2191,2197,2201,2207,2212,2218,2223,2228,2234,2240,2244,2250,2256,2262,2268,2274,2280,2286,2292,2298,2304,2308,2314,2320,2326,2331,2337,2343,2349,2355,2360,2365,2371,2375,2381,2387,2392,2398,2403,2409,2414,2420,2425,2430,2436,2441,2446,2452,2457,2463,2469,2474,2480,2486,2490,2496,2502,2508,2514,2519,2525,2531,2537,2543,2549,2555,2561,2567,2573,2579,2583,2588,2594,2598,2603,2608,2614,2618,2623,2627,2633,2639,2645,2651,2657,2663,2669,2675,2681,2686,2691,2695,2700,2706,2712,2718,2723,2729,2734,2739,2745,2749,2754,2758,2763,2769,2775,2781,2787,2791,2797,2803,2808,2814,2820,2826,2832,2837,2843,2848,2853,2859,2865,2870,2876,2882,2887,2893,2898,2904,2909,2914,2920,2925,2931,2937,2942,2948,2954,2958,2964,2970,2975,2981,2986,2990,2995,3001,3007,3013,3018,3022,3027,3031,3035,3041,3047,3053,3059,3065,3070,3075,3081,3086,3091,3096,3101,3107,3113,3119,3125,3131,3137,3143,3148,3154,3160,3165,3171,3177,3182,3187,3192,3198,3203,3208,3213,3218,3222,3228,3234,3240,3246,3252,3257,3263,3269,3275,3279,3285,3291,3296,3301,3306,3312,3316,3321,3327,3332,3337,3343,3349,3353,3358,3363,3368,3373,3379,3384,3390,3395,3401,3406,3411,3416,3421,3427,3433,3439,3442,3448,3453,3459,3464,3470,3475,3480,3485,3491,3496,3502,3507,3512,3517,3522,3528,3533,3539,3543,3548,3552,3558,3563,3567,3571,3576,3581,3587,3593,3598,3602,3608,3613,3616,3622,3628,3632,3638,3644,3649,3654,3659,3665,3669,3675,3681,3687,3691,3694,3700,3703,3708,3713,3718,3724,3729,3735,3740,3746,3751,3757,3763,3767,3772,3777,3781,3786,3791,3794,3799,3802,3808,3812,3814,3820,3823,3827,3833,3835,3839,3844,3848,3853,3857,3861,3865,3869,3873,3877,3881,3886,3890,3894,3898,3902,3908,3912,3917,3922,3927,3933,3937,3943,3947,3951,3954,3958,3964,3968,3972,3977,3983,3988,3994,4000,4005,4009,4015,4019,4025,4030,4036,4041,4047,4050,4054,4057,4061,4066,4071,4077,4083,4089,4094,4100,4106,4110,4114,4119,4124,4130,4134,4140,4144,4149,4155,4161,4165],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",359.24,371.71,356.97,371.47,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",352.86,360.26,350,353.13,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",340.51,347,336.57,341.15,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",337.83,338.48,326.37,332.85,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",347.12,349.46,328.59,329.2,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",380.37,385.68,374.38,379.72,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",372.21,375,365.82,370.19,{"symbol":5,"time":68,"open":69,"high":70,"low":69,"close":71},"2026-09-09",368.48,384.45,383.69,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",365.03,377.76,364.42,372.06,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",345.89,359,342.29,357.03,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",332.86,341.61,326,338.59,{"symbol":5,"time":91,"open":92,"high":40,"low":93,"close":94},"2026-09-02",334.01,330.12,341.62,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",341.3,342.31,328.1,335.46,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",357.36,361.83,347.81,349.83,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",368.54,370.58,353.25,354.97,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":77},"2026-08-27",370.2,372.68,360.44,{"symbol":5,"time":119,"open":120,"high":121,"low":83,"close":122},"2026-08-26",366.17,366.52,363.1,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-25",374.28,378.75,360.65,366.43,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-24",360.12,367.82,349.01,364.9,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-21",381.8,385.57,365.01,375.74,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-20",377.34,385.93,372.9,383.15,{"symbol":5,"time":148,"open":149,"high":149,"low":150,"close":151},"2026-08-19",405.19,374.01,379.65,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-18",419.15,424.76,392.18,404.29,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-17",425,444.17,420.22,443.14,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-08-14",410.51,419,398.42,418.79,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-08-13",399.4,422.32,398,410.52,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-12",396.5,408.55,393.16,402.74,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-11",373.79,387.81,371.2,379.56,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-10",386.66,387,364.26,365.1,{"symbol":5,"time":195,"open":196,"high":196,"low":197,"close":198},"2026-08-07",397.6,372.8,379.31,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-06",382.01,396.59,370,384.89,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-05",402.47,409.4,386.08,389.39,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-04",388.61,409.72,382.87,403.56,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-08-03",359.92,370.4,349.31,365.8,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-31",382.99,392,362.23,367.69,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-30",347.9,369,344.5,365.49,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-29",367.9,372.23,319.19,319.41,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-28",319.34,323.96,301,320.65,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-27",349.93,355.25,319.6,334.77,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-07-24",365,371.36,345.47,349.92,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-23",362.97,378.5,362.67,373.75,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-22",362.65,376.37,360.8,369.46,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-21",361,379.19,356.01,374.04,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-20",335.22,351.23,331.28,333.76,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-17",305.89,330.68,296.82,322.36,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-16",332.24,335.39,317.74,322.3,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-15",356.3,358,325.14,342.12,{"symbol":5,"time":302,"open":303,"high":255,"low":304,"close":305},"2026-07-14",363.57,347.16,353.23,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-13",345,348.59,334.35,341.11,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-10",353.46,362.55,344.97,359.6,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-09",379.24,385,360.66,362.75,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-08",342.99,354.27,335.06,351.57,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-07-07",354.06,361.05,328.28,343.11,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-06",386.58,399.8,377.17,379.52,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-07-02",427.41,429.74,362.01,369.09,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-07-01",461,463.66,425.11,427.34,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-30",467.5,487.91,460,483.84,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-29",440.62,469.11,414.93,463.21,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-26",453.74,456.24,423.07,436.86,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-25",454,472.37,427.09,471.96,{"symbol":5,"time":379,"open":370,"high":380,"low":381,"close":382},"2026-06-24",433,413.77,427.2,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-23",410.17,428.67,408.77,420.12,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-22",456.14,459.19,439.61,457,{"symbol":5,"time":396,"open":397,"high":398,"low":397,"close":399},"2026-06-18",421.83,439.5,437.92,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-06-17",429.23,440.75,408.24,408.56,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-16",432.25,436.25,409.22,409.35,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-15",426.45,437.77,423.03,432.41,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-12",381.94,408,380,403.2,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-11",358.55,381.54,356.6,381.4,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-10",360.27,374.82,345.61,347.59,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-06-09",386.6,395.65,340.34,369.21,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-06-08",377.84,380.17,368.41,374.69,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-06-05",389.54,392.92,354.13,357.93,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-06-04",396.43,413.87,388.09,406.86,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":465},"2026-06-03",397,420.6,393.6,409.67,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-06-02",370.77,392.9,365.78,392.62,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-06-01",366.51,376.7,360.14,369.47,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-29",385.16,386.97,368.1,374.31,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-28",381.56,386.3,364.83,382.65,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-05-27",402.13,406.65,365.05,375.83,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-05-26",371.63,390.35,367.62,389.14,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-05-22",355,360.34,352.41,358.44,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-21",345.37,359.47,343.33,353.44,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-20",327.86,344.47,324.48,344.34,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-19",314.12,325.21,309.41,321.52,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-18",337.88,342.04,315.67,321.05,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":528},"2026-05-15",339.57,346.59,335.32,{"symbol":5,"time":538,"open":539,"high":255,"low":540,"close":541},"2026-05-14",362,353.59,356.55,{"symbol":5,"time":543,"open":544,"high":545,"low":546,"close":547},"2026-05-13",366.31,366.9,350.02,363.38,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-05-12",356.61,359.83,340.25,358.45,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-11",355.64,367.47,354.25,366.64,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-08",367,367.87,354.24,359.77,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-07",378.54,379,345.56,354.11,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-05-06",368.51,383,364.79,382.48,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-05-05",345.59,366.13,345.04,357.1,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-05-04",344.42,349.82,336.76,337.44,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-05-01",343.41,354,336.65,345.42,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-30",327,353.54,326.73,343.47,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-29",314.54,335,301.86,306.33,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-28",389,396.34,374.68,380.13,{"symbol":5,"time":615,"open":616,"high":616,"low":617,"close":618},"2026-04-27",421.44,389.3,402,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-24",408.83,422.11,401.14,418.08,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-23",389.74,404.83,389.37,400.99,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-22",388.9,390.8,376.35,385.18,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-21",379.16,387.45,375.93,379.93,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-20",382.71,384.97,373,375.21,{"symbol":5,"time":650,"open":140,"high":651,"low":652,"close":653},"2026-04-17",381.47,371.1,380.38,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-16",365.74,369.3,358.19,365.92,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-15",363,368.19,351.96,364.96,{"symbol":5,"time":667,"open":668,"high":203,"low":669,"close":670},"2026-04-14",366.57,362.5,365.51,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-04-13",365.94,370.42,362.02,370.13,{"symbol":5,"time":678,"open":679,"high":647,"low":680,"close":681},"2026-04-10",370.96,365.5,367.99,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-09",360,369.64,357.23,364.21,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-08",344.03,358.69,340,358.29,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-04-07",314.42,320.86,309.59,320.48,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-04-06",312.12,315.85,305.93,315.43,{"symbol":5,"time":707,"open":708,"high":709,"low":708,"close":710},"2026-04-02",290,313.49,309.61,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-04-01",301.97,316.81,300.3,312.2,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-31",278.3,297.39,277.93,296.46,{"symbol":5,"time":724,"open":245,"high":245,"low":725,"close":726},"2026-03-30",273.07,276.35,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-27",293.4,302.4,293.18,295.61,{"symbol":5,"time":734,"open":735,"high":735,"low":736,"close":737},"2026-03-26",314.98,296.67,297.34,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-03-25",324.99,325.81,313.48,323.36,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-24",300,327.42,298,320.14,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-03-23",301.01,314.49,300.01,303.92,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-20",302.09,303,284.86,290.83,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":730},"2026-03-19",285.89,304.25,283.46,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-18",303.19,307.8,296.5,300.07,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-17",297,299.67,288.45,299.4,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-16",295.96,305,294.66,298.27,{"symbol":5,"time":786,"open":708,"high":787,"low":788,"close":789},"2026-03-13",295.55,284.57,286.42,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-12",295.5,296.25,283.64,286.61,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-03-11",301.03,312.62,299.53,301.99,{"symbol":5,"time":803,"open":804,"high":805,"low":804,"close":806},"2026-03-10",294.94,309.79,300.77,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":810},"2026-03-09",265.4,296.44,263.02,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-03-06",293.14,295.06,269.13,273.05,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-03-05",299.8,310.35,291.88,305.58,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-03-04",311.47,315,300.44,305.2,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":835},"2026-03-03",308.51,311.01,295.38,304.22,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-03-02",310.5,325.93,310.07,325.83,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-02-27",324,325,310,320.03,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-26",343.8,344.92,328.5,332.7,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-25",332.87,343.69,330.69,342.82,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-24",323.02,332.42,316.59,329.09,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-23",319.29,323.5,310.45,318.5,{"symbol":5,"time":873,"open":874,"high":598,"low":875,"close":876},"2026-02-20",319.08,316.27,324.85,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-02-19",311.22,318.23,308.98,315.9,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-02-18",306.92,321.78,304.65,314.82,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-17",306.25,315.99,300.4,305.53,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-13",308.58,318.17,302.49,314.66,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-12",324.7,327.99,307.62,311.03,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-11",312.43,325.29,310.91,321.45,{"symbol":5,"time":914,"open":846,"high":915,"low":916,"close":917},"2026-02-10",311.86,299.48,304.89,{"symbol":5,"time":919,"open":920,"high":921,"low":771,"close":922},"2026-02-09",297.78,316.54,310.01,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-02-06",281.67,301.38,281,300.11,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-02-05",265.72,281.37,262.28,271.13,{"symbol":5,"time":936,"open":937,"high":792,"low":938,"close":939},"2026-02-04",283.71,263.2,269.07,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2026-02-03",258.16,286,246.8,282.98,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-02-02",241.05,254.68,240.67,249.53,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":948},"2026-01-30",248.38,255.2,238.8,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-01-29",251.39,253.61,239.7,251.87,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2026-01-28",243.56,251.15,241.01,250.48,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":974},"2026-01-27",236.75,240.03,235.42,238.94,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2026-01-26",229.18,235.08,227.02,231.75,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":977},"2026-01-23",228.48,230.2,224.16,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-22",237.8,238,226.3,229.14,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2026-01-21",229.19,234.84,225.71,231.89,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2026-01-20",220.42,229.07,220.32,223.98,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2026-01-16",229.64,232.09,225.65,228.15,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2026-01-15",236.16,238.92,227.48,227.7,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1020,"close":1021},"2026-01-14",227.5,231.13,224.61,230.19,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1024,"close":1026},"2026-01-13",224.36,230.32,229.27,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1024},"2026-01-12",217.94,226.21,216.58,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2026-01-09",215.74,219.42,215.66,217.26,{"symbol":5,"time":1039,"open":1040,"high":1040,"low":1041,"close":1042},"2026-01-08",221.4,212.64,216.31,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2026-01-07",225.61,226.76,219.31,222.48,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1054},"2026-01-06",220.95,229.66,219.62,228.84,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1060},"2026-01-05",211.85,222,211.8,219.5,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2026-01-02",199.29,208.81,199.26,207.56,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-12-31",197.77,198.3,193.4,193.56,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-12-30",198.01,198.2,195,196.67,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-29",196.71,199.09,195.6,197.36,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-26",199.25,199.47,196.73,198.9,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-24",198.5,199.63,197.29,198.53,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1093},"2025-12-23",196.14,199.32,195.61,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-12-22",201.05,202,196.91,197.22,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-19",191.94,196.49,191.51,195.18,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-12-18",192.5,195.08,189.27,190.45,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-12-17",194,194.57,182.16,185.21,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},"2025-12-16",194.4,195.38,189.14,192.29,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-12-15",199.91,200.49,193.55,194.7,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-12-12",201.31,202.29,191.85,193.37,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-12-11",201.14,204.03,195.98,203.97,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-12-10",199.78,204.7,198.83,204.01,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-12-09",200.2,201.88,198,199.97,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-12-08",203.06,205,201.48,202.99,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-12-05",200,203.12,199.04,200.77,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1176,"close":1178},"2025-12-04",193,200.85,198.63,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1117},"2025-12-03",191.52,196.2,189,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-12-02",186.34,191.48,185.89,189.94,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-12-01",179.17,182.87,178.04,179.63,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-11-28",179.7,182.17,179.46,181.89,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-11-26",169.62,180.89,168.81,179.38,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-25",165.33,168.09,160.36,167.67,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-11-24",160,167.61,159.5,165.97,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-21",155.33,160.62,151.52,158.91,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-20",172.28,173.83,154.71,155.9,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-19",164.58,170.4,162.76,168.23,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-11-18",165.51,167.32,163,163.72,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-11-17",168.47,173.38,164.49,167.44,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-11-14",163.92,173.81,163.2,169.97,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-11-13",176.23,177,167.6,169.59,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-11-12",180.2,181.27,177.19,179.27,{"symbol":5,"time":1269,"open":1270,"high":1270,"low":1271,"close":1272},"2025-11-11",183.36,175.65,177.23,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-11-10",188.38,188.75,180.67,184.08,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-11-07",180.54,182.5,174.85,182.28,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1290},"2025-11-06",187.75,191.56,182.85,185.02,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-11-05",177.05,188.94,176.5,187.59,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1271},"2025-11-04",176.26,182.32,175.1,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1307},"2025-11-03",182.79,184.57,180.19,183.07,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-10-31",180,185.91,178,181.76,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-10-30",172.75,179.21,171.7,176.88,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-10-29",170.01,177.24,162.16,173.94,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1331},"2025-10-28",147.05,147.62,144.11,144.38,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-10-27",148.1,150.08,146.7,147.5,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-10-24",147.56,149,144.07,144.28,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-10-23",138.57,146.12,138,145.04,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1355},"2025-10-22",141.53,142.78,135.83,138.84,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-10-21",138.9,144.33,138.8,143.33,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-20",140.84,141.46,138.72,139.19,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-17",137.06,139.72,136.78,138.16,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-10-16",142,143.06,138.17,139.3,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-10-15",140.19,141.41,137.69,141.03,{"symbol":5,"time":1387,"open":1388,"high":1358,"low":1389,"close":1390},"2025-10-14",135.62,135,136.97,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-10-13",138.7,139.91,136.6,139.13,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-10-10",145.8,148,131.75,132.08,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-10-09",144.6,145.47,141.8,145.19,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1413,"close":1405},"2025-10-08",140.55,144.88,140.2,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-10-07",149.07,150.29,139.8,140.14,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-10-06",147.9,150.71,147.3,147.87,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-10-03",146.47,149.46,144.82,145.64,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-10-02",144.9,145.35,141.72,144.53,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-10-01",135.92,141.54,135.79,141.12,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-09-30",134,138.13,133,137.64,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-09-29",137.11,137.28,133.55,134.33,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-09-26",132,135.94,131.4,135.31,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-09-25",131.36,133.15,128.59,132.87,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-09-24",134.51,134.67,131.03,133.21,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-09-23",136,138.24,133.18,134.68,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-09-22",126.46,135.48,126.02,135.18,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-09-19",119.5,120.6,117.54,119.85,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":1497},"2025-09-18",117.78,119.53,115.09,118.82,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1502,"close":1503},"2025-09-17",113.75,116.34,112.81,114.32,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1508,"close":1509},"2025-09-16",114.3,115.61,113.39,113.93,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1514,"close":1515},"2025-09-15",112.25,114.29,110.91,114.07,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1521},"2025-09-12",115,115.18,109.56,112.24,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1526,"close":1527},"2025-09-11",117.82,118.78,114.43,115.56,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":1532,"close":1524},"2025-09-10",114.88,118.12,113.11,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1538},"2025-09-09",119,120,114.65,115.07,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-09-08",120.21,121.26,117.59,118.9,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1550},"2025-09-05",120.06,123.44,119.37,120.2,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1555,"close":1556},"2025-09-04",117.85,120.02,116,119.39,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-09-03",120.77,122.12,118.39,119.63,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1568},"2025-09-02",116.19,121.04,114.5,120.61,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2025-08-29",119.43,120.19,117.43,118.24,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-08-28",117.13,118.73,117,117.89,{"symbol":5,"time":1582,"open":1583,"high":1583,"low":1584,"close":1585},"2025-08-27",118.71,116.96,116.99,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1588,"close":1590},"2025-08-26",116.7,119.82,118.61,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1567,"close":1595},"2025-08-25",114.99,117.67,117.07,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1600,"close":1601},"2025-08-22",109.65,117.17,109.62,115.3,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-08-21",108.33,109.99,107.82,109.3,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-08-20",110.04,111.19,106.3,109.52,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-08-19",110.37,112.68,109.5,110.62,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1613,"close":1624},"2025-08-18",110,111.1,110.41,{"symbol":5,"time":1626,"open":1627,"high":1627,"low":1628,"close":1629},"2025-08-15",111.65,109.37,109.42,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-08-14",112.5,113.74,110.59,111.82,{"symbol":5,"time":1637,"open":1638,"high":1503,"low":1639,"close":1640},"2025-08-13",112.38,110.65,114.01,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-08-12",106,111.91,104.89,111.63,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1651,"close":1652},"2025-08-11",107.57,109.02,104.58,104.68,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1658},"2025-08-08",106.25,108.39,105,107.47,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-08-07",107.04,108.16,105.25,106.46,{"symbol":5,"time":1666,"open":1612,"high":1667,"low":1668,"close":1669},"2025-08-06",107.1,103.33,104.88,{"symbol":5,"time":1671,"open":1672,"high":1662,"low":1673,"close":1674},"2025-08-05",106.16,104.55,106.93,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-08-04",105.05,105.85,103,105.72,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-08-01",104.38,105.8,102.42,104.16,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-07-31",108.5,113.43,107.09,107.43,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-07-30",105.73,110.5,102.48,107.65,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-07-29",91.61,92.37,89.18,90.55,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1710},"2025-07-28",91.58,92.44,90.79,91.14,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-07-25",91.4,91.77,89.65,90.15,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1722},"2025-07-24",92.28,92.63,90.07,91.33,{"symbol":5,"time":1724,"open":1725,"high":1725,"low":1726,"close":1727},"2025-07-23",94.71,91.79,93.03,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2025-07-22",94.33,95.54,92.26,93.7,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-07-21",95.78,97.25,94.79,94.82,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-07-18",93.45,94.11,92.3,93.92,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-07-17",90.4,93.32,90.31,92.8,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1757},"2025-07-16",92.49,92.73,88.6,91.98,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1727},"2025-07-15",96.61,98.1,92.98,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-07-14",97.01,97.05,93.59,95.22,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1766},"2025-07-11",97.64,98,95.97,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-07-10",95.35,99.22,94.21,98.62,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1785},"2025-07-09",92.07,93.51,91.11,92.78,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1790,"close":1791},"2025-07-08",91.21,93.8,90.8,92.22,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":1796,"close":1797},"2025-07-07",92.64,93.36,90.24,90.59,{"symbol":5,"time":1799,"open":1800,"high":1800,"low":1801,"close":1802},"2025-07-03",95.21,92.16,93.06,{"symbol":5,"time":1804,"open":1805,"high":1739,"low":1806,"close":1807},"2025-07-02",92.38,92.25,94.18,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-07-01",89.52,92.66,89.2,91.92,{"symbol":5,"time":1815,"open":1709,"high":1709,"low":1816,"close":1817},"2025-06-30",89.66,89.92,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1823},"2025-06-27",91.05,91.7,89.27,90.35,{"symbol":5,"time":1825,"open":1820,"high":1826,"low":1827,"close":1820},"2025-06-26",91.74,90.03,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1833},"2025-06-25",90.66,90.97,88.74,90.2,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1838,"close":1839},"2025-06-24",89.88,90.9,89.09,90.39,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1845},"2025-06-23",86.13,88.35,85.58,87.36,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1851},"2025-06-20",87.47,87.83,84.24,86.29,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-06-18",86.64,87.16,85.42,86.26,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-06-17",86.82,88.18,86.01,86.43,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1869},"2025-06-16",84.55,88.55,84.12,87.68,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-06-13",83.8,84.99,83,83.08,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-06-12",85.9,86.57,85.45,85.91,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-06-11",89.14,89.58,85.76,86.79,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-06-10",87.34,88.89,86.77,88.7,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1896,"close":1898},"2025-06-09",86.11,88,86.8,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-06-06",83.3,85.77,82.9,85.23,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-06-05",82.71,83.68,81.07,81.74,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-06-04",82.31,83.17,81.36,82.06,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-06-03",79.48,81.64,78.41,81.45,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-06-02",78,79.96,77.78,79.49,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-05-30",80.18,80.29,77.02,78.6,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-05-29",82.01,82.41,80.25,80.98,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1939},"2025-05-28",82,82.47,79.91,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1910},"2025-05-27",79.06,82.39,78.38,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-05-23",76.69,77.46,75.99,76.98,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1962},"2025-05-22",78.89,79.5,78.22,78.49,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2025-05-21",80.43,81.91,78.76,78.98,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2025-05-20",80.99,81.46,80.6,81.42,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2025-05-19",80.56,81.99,80.44,81.47,{"symbol":5,"time":1982,"open":1983,"high":1983,"low":1984,"close":1985},"2025-05-16",82.87,81.75,82.73,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-05-15",83.25,83.78,82.34,82.99,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-05-14",85.06,85.85,83.55,84.27,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-05-13",83.01,85.63,82.95,84.9,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-05-12",83.07,83.77,81.65,83.06,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-05-09",77.26,78.37,76.71,77.42,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-05-08",76.21,78.03,75.6,76.84,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-05-07",74.07,75.48,73.11,75.09,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2024},"2025-05-06",74.35,75.03,73.74,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-05-05",75.46,76.38,75.27,75.44,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2038,"close":2043},"2025-05-02",75.69,77.1,75.88,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-05-01",75.16,75.7,73.63,73.78,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-04-30",73.68,74.47,71.27,74.21,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-04-29",75.04,76.65,72.76,74.89,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-04-28",76.46,78.64,75.34,76.83,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-04-25",76.09,77.7,73.5,77.12,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-24",74.76,77.59,74.43,77.3,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-23",75.07,75.91,73.03,73.18,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-04-22",70.74,72.05,70.41,71.29,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-04-21",69.41,70.52,68.24,69.81,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-04-17",71.3,71.79,70.49,71.25,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-04-16",70.73,72.65,68.46,71.16,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-04-15",74.08,75.36,73.69,74.06,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-04-14",75.57,76.02,72.28,73.86,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-04-11",72.43,74.3,70.5,73.65,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-04-10",75.18,76.42,70.28,72.29,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-04-09",69.4,80.4,68.13,79.44,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-04-08",75.58,76.15,66.39,67.96,{"symbol":5,"time":2147,"open":2148,"high":2143,"low":2149,"close":2150},"2025-04-07",67.46,65.77,72.87,{"symbol":5,"time":2152,"open":2153,"high":2124,"low":2154,"close":2155},"2025-04-04",71.1,67.12,68.72,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2027},"2025-04-03",78.69,79.73,74.39,{"symbol":5,"time":2162,"open":1984,"high":2163,"low":2164,"close":2165},"2025-04-02",84.89,81.1,83.62,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2171},"2025-04-01",81.88,82.77,80.47,82.61,{"symbol":5,"time":2173,"open":1915,"high":1874,"low":2174,"close":2175},"2025-03-31",79.6,82.6,{"symbol":5,"time":2177,"open":1902,"high":1851,"low":1944,"close":2178},"2025-03-28",82.78,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":2184},"2025-03-27",87.18,87.94,85.25,85.68,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2189,"close":2190},"2025-03-26",89.63,90.34,87.32,88.01,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2196},"2025-03-25",90.25,91.29,89.47,89.95,{"symbol":5,"time":2198,"open":2199,"high":1788,"low":1885,"close":2200},"2025-03-24",89.76,91,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":2205,"close":2206},"2025-03-21",86.59,88.39,85.36,87.51,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2211,"close":1861},"2025-03-20",87.63,89.37,87.58,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":2217},"2025-03-19",88.69,90.46,87.46,88.51,{"symbol":5,"time":2219,"open":2220,"high":1816,"low":2221,"close":2222},"2025-03-18",88.72,87.84,88.87,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2225,"close":2227},"2025-03-17",87.15,90.86,90.17,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2025-03-14",85.94,86.91,84.01,86.74,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":2239},"2025-03-13",86.22,87.67,83.93,85.33,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":2236,"close":2233},"2025-03-12",89.03,89.04,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-03-11",91.89,94.37,82.98,87.07,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-03-10",105.95,106.05,102.44,104.97,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-03-07",106.14,108.84,104.35,108.54,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-03-06",106.97,109.67,105.13,105.39,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2025-03-05",108,110.69,106.65,110.21,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2025-03-04",106.13,109.66,103.22,107.23,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2025-03-03",110.96,111.69,104.92,105.78,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2025-02-28",109.39,111.36,107.42,109.86,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2025-02-27",115.55,116.42,108.73,108.81,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2302,"close":2303},"2025-02-26",113,116.74,112.35,114.81,{"symbol":5,"time":2305,"open":2306,"high":1567,"low":2282,"close":2307},"2025-02-25",114.09,111.35,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2313},"2025-02-24",116.12,116.49,112.78,113.58,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2025-02-21",119.34,120.64,114.63,115.91,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2025-02-20",116.17,118.76,116.06,118.55,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":1526,"close":2330},"2025-02-19",114.6,116.6,115.9,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":2336},"2025-02-18",114.66,115.96,113.57,115.08,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2341,"close":2342},"2025-02-14",112.26,113.64,112.07,113.25,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2025-02-13",111.77,113.21,111.17,112.84,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2354},"2025-02-12",109.78,111.93,109.4,111.54,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2339,"close":2359},"2025-02-11",113.03,114.72,112.72,{"symbol":5,"time":2361,"open":2303,"high":2362,"low":2363,"close":2364},"2025-02-10",115.06,112.83,114.06,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2369,"close":2370},"2025-02-07",114.08,114.61,111.5,113.23,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2283,"close":1515},"2025-02-06",112.88,114.12,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2025-02-05",110.77,113.38,110.53,112.61,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2025-02-04",111.49,112.49,110.03,111.67,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2265,"close":2391},"2025-02-03",112.58,113.12,111.09,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2025-01-31",113.79,118.89,111.16,115.79,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2336},"2025-01-30",102,117.46,100.77,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":2407,"close":2408},"2025-01-29",122.9,123.51,120.94,122.05,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2325,"close":2413},"2025-01-28",120.51,123.17,121.95,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2025-01-27",124.56,125.39,118.15,120.27,{"symbol":5,"time":2421,"open":1458,"high":2422,"low":2423,"close":2424},"2025-01-24",132.32,129.27,129.92,{"symbol":5,"time":2426,"open":1402,"high":2427,"low":2428,"close":2429},"2025-01-23",132.61,129.84,131.83,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2025-01-22",132.8,136.24,132.39,134.8,{"symbol":5,"time":2437,"open":1389,"high":2438,"low":2439,"close":2440},"2025-01-21",135.5,130.18,132.3,{"symbol":5,"time":2442,"open":2443,"high":2443,"low":2444,"close":2445},"2025-01-17",140,137.71,138.4,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":2450,"close":2451},"2025-01-16",137.42,139.76,135.57,137.57,{"symbol":5,"time":2453,"open":2433,"high":2454,"low":2455,"close":2456},"2025-01-15",137.66,134.69,134.93,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2462},"2025-01-14",134.24,135.69,132.27,134.18,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":2468},"2025-01-13",131.46,133.65,129.62,133.22,{"symbol":5,"time":2470,"open":2471,"high":2471,"low":2472,"close":2473},"2025-01-10",136.29,132.4,134.17,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":2478,"close":2479},"2025-01-08",137.9,138.6,134.61,137.15,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2484,"close":2485},"2025-01-07",141.27,144.16,137.38,138.82,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":1461,"close":2443},"2025-01-06",135.54,140.66,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2495},"2025-01-03",127,131.39,126.21,130.6,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2025-01-02",126.76,128.45,125.73,126.56,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-12-31",126.81,128.11,125.25,125.92,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-12-30",125.97,128.26,124.67,126.7,{"symbol":5,"time":2515,"open":2467,"high":2516,"low":2517,"close":2518},"2024-12-27",130.04,127.62,128.54,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2523,"close":2524},"2024-12-26",129.64,131.88,128.89,130.84,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2529,"close":2530},"2024-12-24",128.92,130.17,128.4,129.96,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2536},"2024-12-23",126.09,128.87,125.77,128.47,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-12-20",124.61,129.04,123.46,125.95,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2548},"2024-12-19",127.89,130.1,124.73,125.19,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2554},"2024-12-18",129.94,133.34,122.94,123.77,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-12-17",129.02,130.28,126.73,128.01,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-12-16",127.92,130.2,125.03,129.48,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-12-13",122.92,124.42,121.81,123.22,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-12-12",119.35,121.57,117.79,120.95,{"symbol":5,"time":2580,"open":1525,"high":2581,"low":2582,"close":1550},"2024-12-11",121.36,117.91,{"symbol":5,"time":2584,"open":2585,"high":2585,"low":2586,"close":2587},"2024-12-10",121.15,116.13,117.03,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2592,"close":2593},"2024-12-09",119.11,122.62,117.7,119.56,{"symbol":5,"time":2595,"open":1593,"high":2596,"low":1567,"close":2597},"2024-12-06",119.78,118.51,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2357,"close":2602},"2024-12-05",116.21,117.08,113.72,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2333,"close":2607},"2024-12-04",118.01,118.11,116.89,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2024-12-03",111.56,116.1,111.23,115.47,{"symbol":5,"time":2615,"open":1610,"high":2616,"low":1610,"close":2617},"2024-12-02",113.85,113.2,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":1622},"2024-11-29",109.95,112.32,109.81,{"symbol":5,"time":2624,"open":2625,"high":2351,"low":2276,"close":2626},"2024-11-27",109.53,108.09,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":2632},"2024-11-26",112.11,112.13,108.07,109.06,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2638},"2024-11-25",110.72,112.28,109.34,110.67,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-11-22",105.12,108.25,105.07,108.21,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-11-21",104.54,105.97,103.4,105.52,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2655,"close":2656},"2024-11-20",102.29,103.79,101.88,103.58,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-11-19",103.64,104.05,102.3,102.8,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-11-18",102.4,104.36,102.26,104.15,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2673,"close":2674},"2024-11-15",104,105.26,102.25,102.58,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":2680},"2024-11-14",107.99,108.15,106.18,106.52,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":1643,"close":2685},"2024-11-13",107.08,108.64,106.38,{"symbol":5,"time":2687,"open":2688,"high":2689,"low":2690,"close":1604},"2024-11-12",109.91,110.23,107.16,{"symbol":5,"time":2692,"open":2379,"high":2693,"low":2694,"close":2297},"2024-11-11",110.63,107,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2625,"close":2699},"2024-11-08",110.22,111.28,110.89,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2704,"close":2705},"2024-11-07",111.14,112.44,110.61,111.64,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2710,"close":2711},"2024-11-06",108.3,109.84,107.14,109,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":2717},"2024-11-05",104.22,105.56,103.72,105.45,{"symbol":5,"time":2719,"open":2720,"high":2276,"low":2721,"close":2722},"2024-11-04",104.93,104.07,104.27,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2727,"close":2728},"2024-11-01",106.68,107.84,106.11,106.49,{"symbol":5,"time":2730,"open":2632,"high":2731,"low":2732,"close":2733},"2024-10-31",109.82,105.53,106.21,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":1629,"close":2738},"2024-10-30",111.48,112.77,109.48,{"symbol":5,"time":2740,"open":2741,"high":2742,"low":2743,"close":2744},"2024-10-29",111.33,113.8,111,113.24,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2697,"close":2741},"2024-10-28",111.85,112.14,{"symbol":5,"time":2750,"open":1611,"high":2751,"low":2752,"close":2753},"2024-10-25",113.52,110.99,111.75,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2625,"close":2635},"2024-10-24",118.2,118.3,{"symbol":5,"time":2759,"open":2539,"high":2760,"low":2761,"close":2762},"2024-10-23",126.55,122.54,124.43,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":2767,"close":2768},"2024-10-22",125.55,126.26,124.96,125.36,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-10-21",125.69,126.39,124.53,125.93,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-10-18",127.83,128.14,125.23,126.04,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-10-17",130.19,130.75,127.12,127.21,{"symbol":5,"time":2788,"open":2789,"high":2789,"low":2790,"close":2492},"2024-10-16",130.88,126.77,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2795,"close":2796},"2024-10-15",133.53,135.36,126.58,127.36,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2024-10-14",131.68,134.16,131.6,133.64,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2805,"close":2807},"2024-10-11",128.3,132.23,131.91,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2812,"close":2813},"2024-10-10",128.48,129.38,127.27,128.94,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-10-09",129.14,131.29,129.1,130.47,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-10-08",129.77,130.32,128.29,129.4,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-10-07",129.33,131.07,128.24,129.51,{"symbol":5,"time":2833,"open":1458,"high":2834,"low":2835,"close":2836},"2024-10-04",132.28,129.25,130.5,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":2842},"2024-10-03",129.65,132.5,128.37,129.01,{"symbol":5,"time":2844,"open":2845,"high":1446,"low":2846,"close":2847},"2024-10-02",129.68,128.91,131.44,{"symbol":5,"time":2849,"open":2432,"high":2850,"low":2851,"close":2852},"2024-10-01",133.85,127.82,128.99,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2024-09-30",132.93,134.3,131.37,133.93,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":2864},"2024-09-27",137.72,138.43,133.72,134.64,{"symbol":5,"time":2866,"open":2867,"high":2868,"low":1448,"close":2869},"2024-09-26",136.76,138.41,137.41,{"symbol":5,"time":2871,"open":2872,"high":2873,"low":2874,"close":2875},"2024-09-25",129.85,132.38,129.6,130.63,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":2880,"close":2881},"2024-09-24",131.56,131.85,129.41,131.02,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2846,"close":2886},"2024-09-23",129.99,130.53,129.69,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2892},"2024-09-20",132.21,132.67,128.09,128.95,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2493,"close":2897},"2024-09-19",133.98,135.97,133.82,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2902,"close":2903},"2024-09-18",130.56,132.18,127.63,127.86,{"symbol":5,"time":2905,"open":2467,"high":2906,"low":2907,"close":2908},"2024-09-17",131.64,128.67,129.71,{"symbol":5,"time":2910,"open":2911,"high":2831,"low":2912,"close":2913},"2024-09-16",128.34,124.59,127.98,{"symbol":5,"time":2915,"open":2916,"high":2917,"low":2918,"close":2919},"2024-09-13",129.17,132.24,128.84,131.23,{"symbol":5,"time":2921,"open":2922,"high":2847,"low":2923,"close":2924},"2024-09-12",130.96,127.29,128.19,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2929,"close":2930},"2024-09-11",125.78,131.86,124.36,131.51,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":2935,"close":2936},"2024-09-10",124.7,125.62,121.91,125.37,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2413,"close":2941},"2024-09-09",123.88,124.84,124.2,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-09-06",124.91,125.87,119.81,121.45,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-09-05",124.02,128.02,123.95,126.1,{"symbol":5,"time":2955,"open":2956,"high":2529,"low":2957,"close":2498},"2024-09-04",123.64,122.63,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2962,"close":2963},"2024-09-03",133.49,134.32,123.79,124.54,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":2968,"close":2969},"2024-08-30",136.84,137.81,134.49,136.73,{"symbol":5,"time":2971,"open":2800,"high":2972,"low":2973,"close":2974},"2024-08-29",138.09,132.82,133.96,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2980},"2024-08-28",134.14,135.77,130.59,132.31,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2875,"close":2985},"2024-08-27",132.09,136.05,134.98,{"symbol":5,"time":2987,"open":2988,"high":1442,"low":2989,"close":1448},"2024-08-26",135.46,132.52,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":1459},"2024-08-23",133.81,137.52,133.01,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2999,"close":3000},"2024-08-22",135.85,136.17,130.54,131.2,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2024-08-21",133.25,136.59,132.22,135.41,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3011,"close":3012},"2024-08-20",132.69,134.54,130.12,131.73,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":2895},"2024-08-19",132.36,134.15,130.29,{"symbol":5,"time":3019,"open":1460,"high":2960,"low":3020,"close":3021},"2024-08-16",129.54,133.12,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":3026,"close":3012},"2024-08-15",129.16,132.45,127.85,{"symbol":5,"time":3028,"open":3029,"high":3030,"low":2406,"close":2506},"2024-08-14",127.53,128.35,{"symbol":5,"time":3032,"open":2956,"high":3033,"low":2569,"close":3034},"2024-08-13",127.4,127.08,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":3040},"2024-08-12",122.65,123.83,120.49,122.32,{"symbol":5,"time":3042,"open":3043,"high":3044,"low":3045,"close":3046},"2024-08-09",121.73,123.24,120.01,121.72,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":3051,"close":3052},"2024-08-08",118.31,123.08,115.32,122.88,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":3058},"2024-08-07",121.99,123.18,113.5,114.25,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":3064},"2024-08-06",117.09,122.2,116.33,118.32,{"symbol":5,"time":3066,"open":2396,"high":3067,"low":3068,"close":3069},"2024-08-05",119.62,109.15,116.39,{"symbol":5,"time":3071,"open":3072,"high":1536,"low":3073,"close":3074},"2024-08-02",119.75,115.72,117.27,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3079,"close":3080},"2024-08-01",128.77,131.62,119.65,121.74,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":2774,"close":3085},"2024-07-31",126.75,131.58,131.16,{"symbol":5,"time":3087,"open":1466,"high":3088,"low":3089,"close":3090},"2024-07-30",128.7,120.1,121.34,{"symbol":5,"time":3092,"open":2841,"high":3093,"low":3094,"close":3095},"2024-07-29",130.27,127.14,127.93,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3100,"close":1482},"2024-07-26",125.16,126.59,123.03,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":3106},"2024-07-25",128.44,129.97,120.35,124.34,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-07-24",149.62,150.7,143.18,143.54,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3117,"close":3118},"2024-07-23",151.84,154.14,151.57,152.27,{"symbol":5,"time":3120,"open":3121,"high":3122,"low":3123,"close":3124},"2024-07-22",151,155.18,149.1,154.46,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":3129,"close":3130},"2024-07-19",149.02,150.28,146,146.42,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3135,"close":3136},"2024-07-18",151.83,153.53,147.14,149.52,{"symbol":5,"time":3138,"open":3139,"high":3140,"low":3141,"close":3142},"2024-07-17",158.65,159.68,152.16,152.35,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":3147,"close":1242},"2024-07-16",161.21,163.21,158.97,{"symbol":5,"time":3149,"open":3150,"high":3151,"low":3152,"close":3153},"2024-07-15",157.18,161.15,157.08,159.49,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3158,"close":3159},"2024-07-12",155.98,158.86,154.56,156.33,{"symbol":5,"time":3161,"open":3162,"high":3162,"low":3163,"close":3164},"2024-07-11",161.22,154.47,154.8,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3169,"close":3170},"2024-07-10",154.36,159.61,153.82,159.13,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3175,"close":3176},"2024-07-09",154.64,156.11,153.1,153.48,{"symbol":5,"time":3178,"open":3141,"high":3179,"low":3180,"close":3181},"2024-07-08",154.9,151.82,154.17,{"symbol":5,"time":3183,"open":3184,"high":3184,"low":3185,"close":3186},"2024-07-05",152.67,149.9,151.2,{"symbol":5,"time":3188,"open":3189,"high":3184,"low":3190,"close":3191},"2024-07-03",150,148.84,151.7,{"symbol":5,"time":3193,"open":3194,"high":3195,"low":3196,"close":3197},"2024-07-02",147,150.74,145.43,149.6,{"symbol":5,"time":3199,"open":1400,"high":3200,"low":3201,"close":3202},"2024-07-01",148.77,145.45,147.77,{"symbol":5,"time":3204,"open":3205,"high":1224,"low":3206,"close":3207},"2024-06-28",148.85,146.37,148.29,{"symbol":5,"time":3209,"open":3194,"high":3210,"low":3211,"close":3212},"2024-06-27",148.25,145.83,147.57,{"symbol":5,"time":3214,"open":3215,"high":1400,"low":3216,"close":3217},"2024-06-26",147.27,144.77,146.87,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":1343,"close":3212},"2024-06-25",145.81,148.01,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-06-24",146.73,148.9,145.27,145.53,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2024-06-21",147.6,149.54,146.27,148.45,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":3239},"2024-06-20",150.52,150.84,146.18,147.95,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2024-06-18",147.31,151.95,146.98,151.75,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2024-06-17",144.57,144.99,141.5,144.74,{"symbol":5,"time":3253,"open":1412,"high":3254,"low":3255,"close":3256},"2024-06-14",146.51,144.69,145.06,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3262},"2024-06-13",145.44,148.07,144.86,147.64,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3267,"close":3268},"2024-06-12",147.48,152.23,147.1,148.86,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":3273,"close":3274},"2024-06-11",142.01,144.56,141.21,144.45,{"symbol":5,"time":3276,"open":1379,"high":3277,"low":1379,"close":3278},"2024-06-10",144.17,143.08,{"symbol":5,"time":3280,"open":3281,"high":3282,"low":3283,"close":3284},"2024-06-07",142.82,144.43,139.43,140.9,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":3289,"close":3290},"2024-06-06",144.26,144.71,142.81,143.23,{"symbol":5,"time":3292,"open":1376,"high":3293,"low":3294,"close":3295},"2024-06-05",145.54,141.06,145.39,{"symbol":5,"time":3297,"open":3298,"high":3299,"low":1346,"close":3300},"2024-06-04",140.35,141.78,139.62,{"symbol":5,"time":3302,"open":3303,"high":1431,"low":3304,"close":3305},"2024-06-03",143.84,138.95,141.02,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3311},"2024-05-31",141.33,142.66,135.96,140.94,{"symbol":5,"time":3313,"open":3314,"high":3309,"low":3315,"close":2482},"2024-05-30",142.08,140.13,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":1436,"close":3320},"2024-05-29",142.43,144.12,141.87,{"symbol":5,"time":3322,"open":3323,"high":3324,"low":3325,"close":3326},"2024-05-28",144.22,146.53,143.04,145.23,{"symbol":5,"time":3328,"open":3329,"high":3330,"low":3329,"close":3331},"2024-05-24",141.19,145.01,144.01,{"symbol":5,"time":3333,"open":3334,"high":1431,"low":3335,"close":3336},"2024-05-23",145.22,138.93,140.25,{"symbol":5,"time":3338,"open":3339,"high":3340,"low":3341,"close":3342},"2024-05-22",140.73,143.01,139.69,142.86,{"symbol":5,"time":3344,"open":3345,"high":3346,"low":3347,"close":3348},"2024-05-21",137.75,140.64,137.39,140.27,{"symbol":5,"time":3350,"open":1389,"high":3351,"low":2455,"close":3352},"2024-05-20",140.22,139.51,{"symbol":5,"time":3354,"open":3355,"high":3356,"low":3357,"close":2807},"2024-05-17",132.59,133.46,130.9,{"symbol":5,"time":3359,"open":3012,"high":3360,"low":3361,"close":3362},"2024-05-16",132.76,131.17,131.49,{"symbol":5,"time":3364,"open":2828,"high":3365,"low":3366,"close":3367},"2024-05-15",132.65,128.52,131.95,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3370,"close":3372},"2024-05-14",124.81,127.38,127.11,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":3377,"close":3378},"2024-05-13",123,125.94,122.91,124.85,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":3383,"close":2569},"2024-05-10",123.72,124.1,122.24,{"symbol":5,"time":3385,"open":3386,"high":3387,"low":3388,"close":3389},"2024-05-09",120.56,123.1,120.26,122.61,{"symbol":5,"time":3391,"open":1535,"high":3392,"low":3393,"close":3394},"2024-05-08",120.76,118.47,120.43,{"symbol":5,"time":3396,"open":3397,"high":3398,"low":3399,"close":3400},"2024-05-07",123.04,123.65,120.78,121.09,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":3405,"close":2413},"2024-05-06",121.2,122.28,120.17,{"symbol":5,"time":3407,"open":1547,"high":3408,"low":3409,"close":3410},"2024-05-03",121.86,119.1,120.44,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":1640,"close":3415},"2024-05-02",115.87,117.6,117.39,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":3420,"close":1633},"2024-05-01",115.05,117.23,111.79,{"symbol":5,"time":3422,"open":3423,"high":3424,"low":3425,"close":3426},"2024-04-30",117.37,118.83,116.25,116.32,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3431,"close":3432},"2024-04-29",114.14,118.64,114,118.29,{"symbol":5,"time":3434,"open":3435,"high":3436,"low":3437,"close":3438},"2024-04-26",110.44,114.67,110.27,114.13,{"symbol":5,"time":3440,"open":2290,"high":2709,"low":2671,"close":3441},"2024-04-25",108.91,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2024-04-24",102.09,102.67,99.47,100.7,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3450,"close":3452},"2024-04-23",98.05,100.35,99.85,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3457,"close":3458},"2024-04-22",97.1,98.7,96.2,97.76,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3463,"close":1773},"2024-04-19",100.13,100.66,95.8,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":3469},"2024-04-18",101.42,102.56,100.02,100.2,{"symbol":5,"time":3471,"open":3472,"high":2720,"low":3473,"close":3474},"2024-04-17",104.62,101.54,102.07,{"symbol":5,"time":3476,"open":3477,"high":3478,"low":3479,"close":2720},"2024-04-16",104.96,106.19,103.89,{"symbol":5,"time":3481,"open":3482,"high":2677,"low":3483,"close":3484},"2024-04-15",107.44,103.94,104.42,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":3489,"close":3490},"2024-04-12",107.61,108.72,105.24,105.87,{"symbol":5,"time":3492,"open":3493,"high":2625,"low":3494,"close":3495},"2024-04-11",107.68,105.82,109.46,{"symbol":5,"time":3497,"open":3498,"high":3499,"low":3500,"close":3501},"2024-04-10",108.35,109.09,105.77,106.4,{"symbol":5,"time":3503,"open":3504,"high":3505,"low":3506,"close":1611},"2024-04-09",108.94,111.26,108.71,{"symbol":5,"time":3508,"open":3509,"high":3510,"low":3511,"close":1606},"2024-04-08",107.96,109.16,107.67,{"symbol":5,"time":3513,"open":3490,"high":3514,"low":3515,"close":3516},"2024-04-05",107.73,105.7,107.27,{"symbol":5,"time":3518,"open":3519,"high":3520,"low":3521,"close":2252},"2024-04-04",110.66,111.05,105.61,{"symbol":5,"time":3523,"open":3524,"high":3525,"low":3526,"close":3527},"2024-04-03",108.96,110.42,108.48,108.85,{"symbol":5,"time":3529,"open":3530,"high":2283,"low":3531,"close":3532},"2024-04-02",111.27,109.28,110.14,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3537,"close":3538},"2024-04-01",112.85,114.83,111.88,112.95,{"symbol":5,"time":3540,"open":2705,"high":3541,"low":3542,"close":2363},"2024-03-28",113.28,111.57,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3547,"close":2354},"2024-03-27",108.99,111.68,108.52,{"symbol":5,"time":3549,"open":3550,"high":2697,"low":2677,"close":3551},"2024-03-26",109.18,108.14,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3556,"close":3557},"2024-03-25",108.79,110.25,108.62,108.9,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":2638,"close":3562},"2024-03-22",110.92,112.27,110.75,{"symbol":5,"time":3564,"open":3565,"high":2300,"low":3527,"close":3566},"2024-03-21",109.36,111.45,{"symbol":5,"time":3568,"open":2668,"high":3569,"low":2668,"close":3570},"2024-03-20",107.8,107.11,{"symbol":5,"time":3572,"open":3573,"high":2654,"low":3574,"close":3575},"2024-03-19",101.82,101.5,103.48,{"symbol":5,"time":3577,"open":3578,"high":3489,"low":3579,"close":3580},"2024-03-18",104.25,102.69,102.86,{"symbol":5,"time":3582,"open":3583,"high":3584,"low":3585,"close":3586},"2024-03-15",102.61,104.34,102.53,103.06,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":3591,"close":3592},"2024-03-14",105.83,106.23,102.74,103.85,{"symbol":5,"time":3594,"open":3595,"high":3596,"low":3597,"close":2717},"2024-03-13",106.69,108.32,104.81,{"symbol":5,"time":3599,"open":1661,"high":3600,"low":1663,"close":3601},"2024-03-12",108.42,108.2,{"symbol":5,"time":3603,"open":3604,"high":3605,"low":3606,"close":3607},"2024-03-11",105.81,106.6,104.56,106.35,{"symbol":5,"time":3609,"open":3610,"high":3560,"low":3611,"close":3612},"2024-03-08",110.56,106.08,106.12,{"symbol":5,"time":3614,"open":2279,"high":3615,"low":1661,"close":1605},"2024-03-07",110.55,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3620,"close":3621},"2024-03-06",105.99,107.78,105.76,106.75,{"symbol":5,"time":3623,"open":3624,"high":3625,"low":3626,"close":3627},"2024-03-05",104.71,105.42,102.43,103.76,{"symbol":5,"time":3629,"open":3630,"high":1674,"low":3631,"close":3589},"2024-03-04",106.64,105.43,{"symbol":5,"time":3633,"open":3634,"high":3635,"low":3636,"close":3637},"2024-03-01",104.06,106.79,102.76,105.88,{"symbol":5,"time":3639,"open":3640,"high":3641,"low":3642,"close":3643},"2024-02-29",101.91,103.84,101.41,103.59,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3648,"close":3451},"2024-02-28",98.99,100.69,98.76,{"symbol":5,"time":3650,"open":3651,"high":3651,"low":3652,"close":3653},"2024-02-27",102.91,100.04,100.27,{"symbol":5,"time":3655,"open":3656,"high":3467,"low":3657,"close":3658},"2024-02-26",100.9,100.19,102.15,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3663,"close":3664},"2024-02-23",102.49,102.72,100.03,100.14,{"symbol":5,"time":3666,"open":3667,"high":3668,"low":3451,"close":1697},"2024-02-22",101.51,103.34,{"symbol":5,"time":3670,"open":3671,"high":3672,"low":3673,"close":3674},"2024-02-21",98.27,99.61,97.81,99.58,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":3679,"close":3680},"2024-02-20",100.61,101.81,98.84,100.17,{"symbol":5,"time":3682,"open":3683,"high":3684,"low":3685,"close":3686},"2024-02-16",103.17,104.1,101.63,102.24,{"symbol":5,"time":3688,"open":3643,"high":3689,"low":3690,"close":3467},"2024-02-15",103.95,101.7,{"symbol":5,"time":3692,"open":3469,"high":3678,"low":3468,"close":3693},"2024-02-14",101.57,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3698,"close":3699},"2024-02-13",99.36,100.07,97.47,98.91,{"symbol":5,"time":3701,"open":2673,"high":3702,"low":3640,"close":3651},"2024-02-12",104.77,{"symbol":5,"time":3704,"open":3705,"high":1685,"low":3706,"close":3707},"2024-02-09",99.32,98.81,102.31,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3710,"close":3712},"2024-02-08",97.4,99.57,98.47,{"symbol":5,"time":3714,"open":3715,"high":3715,"low":3716,"close":3717},"2024-02-07",98.64,96.31,97.51,{"symbol":5,"time":3719,"open":3720,"high":3721,"low":3722,"close":3723},"2024-02-06",96.67,97.79,96.23,97.75,{"symbol":5,"time":3725,"open":3716,"high":3726,"low":3727,"close":3728},"2024-02-05",97.17,94.64,96.25,{"symbol":5,"time":3730,"open":3731,"high":3732,"low":3733,"close":3734},"2024-02-02",94.95,96.69,93.87,96.37,{"symbol":5,"time":3736,"open":3737,"high":3737,"low":3738,"close":3739},"2024-02-01",97.13,93.37,95.14,{"symbol":5,"time":3741,"open":3742,"high":3743,"low":3744,"close":3745},"2024-01-31",95.49,98.79,92.29,96.59,{"symbol":5,"time":3747,"open":1645,"high":3748,"low":3749,"close":3750},"2024-01-30",106.44,104.32,104.59,{"symbol":5,"time":3752,"open":3753,"high":3754,"low":3755,"close":3756},"2024-01-29",104.21,106.34,104.09,106.07,{"symbol":5,"time":3758,"open":3759,"high":3760,"low":3761,"close":3762},"2024-01-26",108.74,108.82,104.82,105.46,{"symbol":5,"time":3764,"open":1617,"high":3765,"low":3766,"close":2620},"2024-01-25",112.71,109.76,{"symbol":5,"time":3768,"open":3769,"high":3770,"low":3771,"close":2638},"2024-01-24",112.05,113.6,110.46,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":2288,"close":3776},"2024-01-23",110.6,111.51,111.24,{"symbol":5,"time":3778,"open":1622,"high":3779,"low":3545,"close":3780},"2024-01-22",111.96,110.09,{"symbol":5,"time":3782,"open":3783,"high":3784,"low":3785,"close":3488},"2024-01-19",107.24,109.08,105.64,{"symbol":5,"time":3787,"open":3788,"high":3789,"low":3584,"close":3790},"2024-01-18",104.8,106.43,106.02,{"symbol":5,"time":3792,"open":1697,"high":1679,"low":3793,"close":3580},"2024-01-17",100.75,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3755},"2024-01-16",103.99,105.31,103.21,{"symbol":5,"time":3800,"open":1657,"high":3612,"low":3801,"close":3597},"2024-01-12",103.61,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3806,"close":3807},"2024-01-11",104.83,105.68,102.96,105.1,{"symbol":5,"time":3809,"open":3762,"high":3810,"low":3811,"close":1669},"2024-01-10",105.5,103.29,{"symbol":5,"time":3813,"open":2666,"high":1684,"low":1686,"close":3489},"2024-01-09",{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3818,"close":3819},"2024-01-08",103.18,106.04,103.07,105.89,{"symbol":5,"time":3821,"open":3690,"high":3683,"low":3693,"close":3822},"2024-01-05",102.77,{"symbol":5,"time":3824,"open":3657,"high":3585,"low":3825,"close":3826},"2024-01-04",99.95,101.58,{"symbol":5,"time":3828,"open":3829,"high":3830,"low":3831,"close":3832},"2024-01-03",102.71,103.09,101.08,101.75,{"symbol":5,"time":3834,"open":2694,"high":2694,"low":2659,"close":3702},"2024-01-02",{"symbol":5,"time":3836,"open":3837,"high":3838,"low":3498,"close":3547},"2023-12-29",109.94,110.64,{"symbol":5,"time":3840,"open":3841,"high":3842,"low":3843,"close":3435},"2023-12-28",111.07,111.18,109.92,{"symbol":5,"time":3845,"open":2743,"high":3846,"low":3847,"close":3562},"2023-12-27",111.25,109.79,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3850,"close":3852},"2023-12-26",108.08,110.85,110.35,{"symbol":5,"time":3854,"open":2694,"high":1606,"low":3855,"close":3856},"2023-12-22",106.55,107.63,{"symbol":5,"time":3858,"open":3618,"high":3859,"low":3805,"close":3860},"2023-12-21",107.02,106.59,{"symbol":5,"time":3862,"open":2643,"high":3863,"low":3864,"close":3801},"2023-12-20",106.76,103.43,{"symbol":5,"time":3866,"open":1643,"high":3867,"low":3868,"close":3637},"2023-12-19",106.94,105.48,{"symbol":5,"time":3870,"open":2643,"high":3871,"low":2659,"close":3872},"2023-12-18",105.47,105.28,{"symbol":5,"time":3874,"open":3875,"high":1655,"low":3684,"close":3876},"2023-12-15",104.18,105.16,{"symbol":5,"time":3878,"open":3879,"high":3880,"low":3879,"close":2267},"2023-12-14",99.49,105.66,{"symbol":5,"time":3882,"open":3883,"high":3884,"low":1731,"close":3885},"2023-12-13",96.18,99.03,98.16,{"symbol":5,"time":3887,"open":3888,"high":3726,"low":3889,"close":3888},"2023-12-12",96.34,96.09,{"symbol":5,"time":3891,"open":1795,"high":3892,"low":1795,"close":3893},"2023-12-11",97.34,96.73,{"symbol":5,"time":3895,"open":1732,"high":3896,"low":3897,"close":3744},"2023-12-08",93.57,91.84,{"symbol":5,"time":3899,"open":3900,"high":1727,"low":1784,"close":3901},"2023-12-07",91.91,92.61,{"symbol":5,"time":3903,"open":3904,"high":3905,"low":3906,"close":3907},"2023-12-06",92.67,93.24,91.12,91.22,{"symbol":5,"time":3909,"open":3910,"high":1791,"low":1796,"close":3911},"2023-12-05",92.21,91.24,{"symbol":5,"time":3913,"open":3914,"high":1742,"low":3915,"close":3916},"2023-12-04",93.12,91.27,93.16,{"symbol":5,"time":3918,"open":3919,"high":3920,"low":3906,"close":3921},"2023-12-01",91.76,93.91,93.86,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":2194,"close":3926},"2023-11-30",92.94,93.55,92.23,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":3932},"2023-11-29",92.6,94.17,92.47,92.76,{"symbol":5,"time":3934,"open":3935,"high":1757,"low":3936,"close":3911},"2023-11-28",91.43,90.53,{"symbol":5,"time":3938,"open":3939,"high":3940,"low":3941,"close":3942},"2023-11-27",91.73,92.45,91.13,91.93,{"symbol":5,"time":3944,"open":1805,"high":3945,"low":3946,"close":1754},"2023-11-24",92.81,92.15,{"symbol":5,"time":3948,"open":1785,"high":3949,"low":3950,"close":1708},"2023-11-22",93.93,91.97,{"symbol":5,"time":3952,"open":3932,"high":3953,"low":3915,"close":3919},"2023-11-21",93.22,{"symbol":5,"time":3955,"open":3956,"high":1795,"low":3950,"close":3957},"2023-11-20",92.32,93.08,{"symbol":5,"time":3959,"open":3960,"high":3961,"low":3962,"close":3963},"2023-11-17",91.01,92.1,90.58,92.09,{"symbol":5,"time":3965,"open":3911,"high":1726,"low":3966,"close":3967},"2023-11-16",90.38,90.74,{"symbol":5,"time":3969,"open":1784,"high":1754,"low":3970,"close":3971},"2023-11-15",90.43,91.37,{"symbol":5,"time":3973,"open":3974,"high":2226,"low":3975,"close":3976},"2023-11-14",89.54,89.15,90.65,{"symbol":5,"time":3978,"open":3979,"high":3980,"low":3981,"close":3982},"2023-11-13",87.43,87.91,85.75,86.62,{"symbol":5,"time":3984,"open":1862,"high":3985,"low":3986,"close":3987},"2023-11-10",88.46,85.2,88.12,{"symbol":5,"time":3989,"open":3990,"high":3991,"low":3992,"close":3993},"2023-11-09",86.93,87.01,84.66,84.93,{"symbol":5,"time":3995,"open":3996,"high":3997,"low":3998,"close":3999},"2023-11-08",86.97,87.38,86.06,86.38,{"symbol":5,"time":4001,"open":2211,"high":4002,"low":4003,"close":4004},"2023-11-07",87.97,86.75,87.03,{"symbol":5,"time":4006,"open":4007,"high":2204,"low":1854,"close":4008},"2023-11-06",88.13,87.61,{"symbol":5,"time":4010,"open":4011,"high":4012,"low":4013,"close":4014},"2023-11-03",87.14,88.34,86.86,87.7,{"symbol":5,"time":4016,"open":1989,"high":4017,"low":4018,"close":1878},"2023-11-02",86.73,83.74,{"symbol":5,"time":4020,"open":4021,"high":4022,"low":4023,"close":4024},"2023-11-01",83.27,83.5,81.08,82.76,{"symbol":5,"time":4026,"open":4027,"high":4028,"low":4029,"close":4021},"2023-10-31",83.39,84.07,82.65,{"symbol":5,"time":4031,"open":4032,"high":4033,"low":4034,"close":4035},"2023-10-30",83.82,84.2,81.95,83.46,{"symbol":5,"time":4037,"open":4038,"high":4039,"low":4024,"close":4040},"2023-10-27",84.83,85.26,83.84,{"symbol":5,"time":4042,"open":4043,"high":4044,"low":4045,"close":4046},"2023-10-26",85.4,89.79,84.78,85.12,{"symbol":5,"time":4048,"open":2226,"high":3941,"low":4049,"close":3980},"2023-10-25",86.52,{"symbol":5,"time":4051,"open":2194,"high":4052,"low":4053,"close":1701},"2023-10-24",92.13,90.44,{"symbol":5,"time":4055,"open":2200,"high":3945,"low":3976,"close":4056},"2023-10-23",90.92,{"symbol":5,"time":4058,"open":4059,"high":3953,"low":4060,"close":1826},"2023-10-20",92.33,91.53,{"symbol":5,"time":4062,"open":4063,"high":1800,"low":4064,"close":4065},"2023-10-19",94.89,92.27,92.74,{"symbol":5,"time":4067,"open":4068,"high":4069,"low":3957,"close":4070},"2023-10-18",94.62,95.41,94.08,{"symbol":5,"time":4072,"open":4073,"high":4074,"low":4075,"close":4076},"2023-10-17",95.15,97.42,93.89,96.52,{"symbol":5,"time":4078,"open":4079,"high":4080,"low":4081,"close":4082},"2023-10-16",95.66,97.28,95.42,97,{"symbol":5,"time":4084,"open":4085,"high":4086,"low":4087,"close":4088},"2023-10-13",99.5,99.54,95.28,95.6,{"symbol":5,"time":4090,"open":3711,"high":4091,"low":4092,"close":4093},"2023-10-12",101.47,98.51,99.39,{"symbol":5,"time":4095,"open":4096,"high":4097,"low":4098,"close":4099},"2023-10-11",99.75,100.43,98.53,99.56,{"symbol":5,"time":4101,"open":4102,"high":4103,"low":4104,"close":4105},"2023-10-10",99.23,100.63,99,99.59,{"symbol":5,"time":4107,"open":4093,"high":4086,"low":4108,"close":4109},"2023-10-09",97.97,99.05,{"symbol":5,"time":4111,"open":3648,"high":4112,"low":4108,"close":4113},"2023-10-06",101.4,100.67,{"symbol":5,"time":4115,"open":4116,"high":4117,"low":4118,"close":4086},"2023-10-05",99.78,100.95,98.26,{"symbol":5,"time":4120,"open":4121,"high":4122,"low":4123,"close":3653},"2023-10-04",99.15,100.72,98.34,{"symbol":5,"time":4125,"open":4126,"high":4127,"low":4128,"close":4129},"2023-10-03",100.1,100.85,97.88,98.56,{"symbol":5,"time":4131,"open":4132,"high":3685,"low":4133,"close":4113},"2023-10-02",100.51,99.66,{"symbol":5,"time":4135,"open":4136,"high":4137,"low":4138,"close":4139},"2023-09-29",101.11,101.53,100.26,100.46,{"symbol":5,"time":4141,"open":4142,"high":4113,"low":3728,"close":4143},"2023-09-28",96.39,99.68,{"symbol":5,"time":4145,"open":4146,"high":3892,"low":4147,"close":4148},"2023-09-27",96.85,95.5,96.48,{"symbol":5,"time":4150,"open":4151,"high":4152,"low":4153,"close":4154},"2023-09-26",97.32,97.62,95.52,95.83,{"symbol":5,"time":4156,"open":4157,"high":4158,"low":4159,"close":4160},"2023-09-25",95,96.82,94.94,96.44,{"symbol":5,"time":4162,"open":1760,"high":1766,"low":4163,"close":4164},"2023-09-22",95.18,95.4,{"symbol":5,"time":4166,"open":4167,"high":4168,"low":1800,"close":4169},"2023-09-21",95.38,96.65,95.61,[4171,4177,4182,4187,4192,4197,4202,4207,4212,4217,4222,4227,4232,4237,4241,4246,4251,4256,4261,4266,4271,4274,4279,4283,4288,4293,4298,4303,4308,4313,4318,4323,4328,4333,4338,4343,4348,4353,4358,4363,4368,4373,4378,4383,4388,4393,4398,4403,4408,4413,4418,4423,4428,4433,4437,4442,4446,4451,4456,4460,4464,4469,4474,4479,4484,4489,4494,4499,4504,4509,4514,4519,4523,4528,4533,4537,4542,4547,4551,4556,4561,4566,4571,4576,4581,4586,4590,4595,4600,4605,4609,4613,4618,4623,4627,4632,4637,4642,4647,4652,4657,4662,4667,4672,4677,4682,4687,4691,4696,4701,4706,4711,4716,4721,4726,4731,4736,4741,4746,4751,4756,4761,4766,4771,4776,4781,4786,4791,4796,4801,4806,4811,4816,4821,4826,4831,4836,4841,4846,4851,4856,4861,4866,4871,4876,4881,4886,4891,4896,4901,4906,4910,4915,4920,4925,4930,4935,4940,4945,4949,4954,4958,4963,4968,4973,4978,4983,4988,4992,4995,5000,5005,5009,5013,5016,5020,5024,5029,5032,5037,5042,5047,5052,5056,5061,5066,5070,5074,5078,5083,5088,5093,5097,5102,5106,5111,5116,5121,5126,5131,5135,5140,5145,5150,5155,5160,5165,5170,5175,5179,5183,5188,5191,5196,5201,5206,5211,5215,5217,5221,5226,5231,5235,5240,5244,5249,5254,5259,5262,5267,5272,5277,5282,5285,5290,5295,5300,5304,5309,5313,5318,5322,5327,5332,5337,5342,5347,5352,5357,5361,5365,5369,5374,5379,5384,5389,5394,5399,5404,5409,5414,5418,5423,5428,5433,5438,5442],{"symbol":4172,"time":26,"open":4173,"high":4174,"low":4175,"close":4176},"SPY",761.31,762,757.97,761.69,{"symbol":4172,"time":32,"open":4178,"high":4179,"low":4180,"close":4181},763.15,763.57,759.96,762.6,{"symbol":4172,"time":38,"open":4183,"high":4184,"low":4185,"close":4186},759.5,761.67,749.6,754.05,{"symbol":4172,"time":44,"open":4188,"high":4189,"low":4190,"close":4191},760.12,760.35,756.15,757.39,{"symbol":4172,"time":50,"open":4193,"high":4194,"low":4195,"close":4196},759,763.52,757.93,760.88,{"symbol":4172,"time":56,"open":4198,"high":4199,"low":4200,"close":4201},764.72,766.38,763.6,764.29,{"symbol":4172,"time":62,"open":4203,"high":4204,"low":4205,"close":4206},758.03,760.11,756.64,757.83,{"symbol":4172,"time":68,"open":4208,"high":4209,"low":4210,"close":4211},764.08,764.47,760.94,762.4,{"symbol":4172,"time":73,"open":4213,"high":4214,"low":4215,"close":4216},769.07,769.7,765.14,765.96,{"symbol":4172,"time":79,"open":4218,"high":4219,"low":4220,"close":4221},772.01,772.87,769,770.19,{"symbol":4172,"time":85,"open":4223,"high":4224,"low":4225,"close":4226},767.9,774.03,767.45,773.17,{"symbol":4172,"time":91,"open":4228,"high":4229,"low":4230,"close":4231},762.45,766.43,761.73,765.16,{"symbol":4172,"time":96,"open":4233,"high":4234,"low":4235,"close":4236},762.01,764.67,759.48,761.78,{"symbol":4172,"time":102,"open":4238,"high":4239,"low":4198,"close":4240},767.33,768,767.05,{"symbol":4172,"time":108,"open":4242,"high":4243,"low":4244,"close":4245},771.76,775.3,768.31,769.35,{"symbol":4172,"time":114,"open":4247,"high":4248,"low":4249,"close":4250},768.5,772.36,767.16,771.1,{"symbol":4172,"time":119,"open":4252,"high":4253,"low":4254,"close":4255},764.73,767.35,763.93,766.08,{"symbol":4172,"time":124,"open":4257,"high":4258,"low":4259,"close":4260},766.16,766.78,763.05,765.91,{"symbol":4172,"time":130,"open":4262,"high":4263,"low":4264,"close":4265},764.78,765.22,762.08,763.47,{"symbol":4172,"time":136,"open":4267,"high":4268,"low":4269,"close":4270},766.05,767.85,764.17,765.72,{"symbol":4172,"time":142,"open":4216,"high":4272,"low":4273,"close":4181},768.15,762.04,{"symbol":4172,"time":148,"open":4275,"high":4276,"low":4277,"close":4278},770.36,772.47,768.1,769.06,{"symbol":4172,"time":153,"open":4280,"high":4281,"low":4282,"close":4225},768.7,769.5,766.92,{"symbol":4172,"time":159,"open":4284,"high":4285,"low":4286,"close":4287},776.18,776.78,772.51,772.67,{"symbol":4172,"time":165,"open":4289,"high":4290,"low":4291,"close":4292},778.54,778.8,775.43,776.34,{"symbol":4172,"time":171,"open":4294,"high":4295,"low":4296,"close":4297},774.87,779.37,774.11,777.88,{"symbol":4172,"time":177,"open":4299,"high":4300,"low":4301,"close":4302},774.71,774.9,771.28,772.49,{"symbol":4172,"time":183,"open":4304,"high":4305,"low":4306,"close":4307},774.53,774.61,769.2,770.56,{"symbol":4172,"time":189,"open":4309,"high":4310,"low":4311,"close":4312},772.6,775.05,771.62,773.03,{"symbol":4172,"time":195,"open":4314,"high":4315,"low":4316,"close":4317},771.02,773.92,769.61,773.26,{"symbol":4172,"time":200,"open":4319,"high":4320,"low":4321,"close":4322},770.21,771.82,767.46,768.56,{"symbol":4172,"time":206,"open":4324,"high":4325,"low":4326,"close":4327},775.85,776.85,769.51,769.79,{"symbol":4172,"time":212,"open":4329,"high":4330,"low":4331,"close":4332},760.63,773.41,760.52,771.33,{"symbol":4172,"time":218,"open":4334,"high":4335,"low":4336,"close":4337},749.44,758.58,748.8,757.67,{"symbol":4172,"time":224,"open":4339,"high":4340,"low":4341,"close":4342},744.68,748.9,737.68,747.03,{"symbol":4172,"time":230,"open":4344,"high":4345,"low":4346,"close":4347},736.05,742.45,734.59,741.69,{"symbol":4172,"time":236,"open":4349,"high":4350,"low":4351,"close":4352},739.97,742.68,729.1,729.46,{"symbol":4172,"time":242,"open":4354,"high":4355,"low":4356,"close":4357},739.19,742.79,735.98,740.86,{"symbol":4172,"time":248,"open":4359,"high":4360,"low":4361,"close":4362},744.91,745.53,735.87,739.09,{"symbol":4172,"time":254,"open":4364,"high":4365,"low":4366,"close":4367},738.51,743.72,737.29,738.93,{"symbol":4172,"time":260,"open":4369,"high":4370,"low":4371,"close":4372},739.37,742.56,735.21,738.18,{"symbol":4172,"time":266,"open":4374,"high":4375,"low":4376,"close":4377},746.62,750.02,746.37,747.41,{"symbol":4172,"time":272,"open":4379,"high":4380,"low":4381,"close":4382},746.29,749.04,744.18,748.28,{"symbol":4172,"time":278,"open":4384,"high":4385,"low":4386,"close":4387},747.06,748.73,741.51,742.09,{"symbol":4172,"time":284,"open":4389,"high":4390,"low":4391,"close":4392},742.08,747.29,740.8,743.29,{"symbol":4172,"time":290,"open":4394,"high":4395,"low":4396,"close":4397},752.76,754.57,747.88,750.72,{"symbol":4172,"time":296,"open":4399,"high":4400,"low":4401,"close":4402},754.24,755.58,750.2,754.81,{"symbol":4172,"time":302,"open":4404,"high":4405,"low":4406,"close":4407},750.91,753.34,748.66,751.83,{"symbol":4172,"time":307,"open":4409,"high":4410,"low":4411,"close":4412},752.47,753.91,748,749.17,{"symbol":4172,"time":313,"open":4414,"high":4415,"low":4416,"close":4417},752.05,755.42,748.1,754.95,{"symbol":4172,"time":319,"open":4419,"high":4420,"low":4421,"close":4422},747.35,751.97,745.59,751.71,{"symbol":4172,"time":325,"open":4424,"high":4425,"low":4426,"close":4427},743.16,746.15,739.51,745.4,{"symbol":4172,"time":331,"open":4429,"high":4430,"low":4431,"close":4432},750.22,750.96,745.21,747.71,{"symbol":4172,"time":337,"open":4434,"high":4435,"low":4377,"close":4436},748.74,752.41,751.28,{"symbol":4172,"time":343,"open":4438,"high":4439,"low":4440,"close":4441},747.4,751.31,740.03,744.78,{"symbol":4172,"time":349,"open":4443,"high":4334,"low":4444,"close":4445},745,742.38,745.76,{"symbol":4172,"time":355,"open":4447,"high":4448,"low":4449,"close":4450},741.29,748.02,740.89,746.77,{"symbol":4172,"time":361,"open":4452,"high":4453,"low":4454,"close":4455},736.53,741.56,732.09,741,{"symbol":4172,"time":367,"open":4457,"high":4452,"low":4458,"close":4459},728.95,716.58,728.99,{"symbol":4172,"time":373,"open":4461,"high":4369,"low":4462,"close":4463},738.91,729.6,734.3,{"symbol":4172,"time":379,"open":4465,"high":4466,"low":4467,"close":4468},735.17,739.95,730.84,733.24,{"symbol":4172,"time":384,"open":4470,"high":4471,"low":4472,"close":4473},733.81,739.63,732.3,733.58,{"symbol":4172,"time":390,"open":4475,"high":4476,"low":4477,"close":4478},747.7,750.18,743.13,744.39,{"symbol":4172,"time":396,"open":4480,"high":4481,"low":4482,"close":4483},747.76,748.23,743.86,746.74,{"symbol":4172,"time":401,"open":4485,"high":4486,"low":4487,"close":4488},751.29,752.15,739.22,740.96,{"symbol":4172,"time":407,"open":4490,"high":4491,"low":4492,"close":4493},754.55,755.44,749.88,750.33,{"symbol":4172,"time":413,"open":4495,"high":4496,"low":4497,"close":4498},751.85,756.68,751.76,754.83,{"symbol":4172,"time":419,"open":4500,"high":4501,"low":4502,"close":4503},740.71,744.44,735.03,741.75,{"symbol":4172,"time":425,"open":4505,"high":4506,"low":4507,"close":4508},728.76,740,724.41,737.76,{"symbol":4172,"time":431,"open":4510,"high":4511,"low":4512,"close":4513},733.39,738.38,725.33,725.43,{"symbol":4172,"time":437,"open":4515,"high":4516,"low":4517,"close":4518},743.63,746.9,722.59,737.05,{"symbol":4172,"time":443,"open":4520,"high":4521,"low":4522,"close":4487},743.36,745.34,738.19,{"symbol":4172,"time":449,"open":4524,"high":4525,"low":4526,"close":4527},752.31,752.82,735.53,737.55,{"symbol":4172,"time":455,"open":4529,"high":4530,"low":4531,"close":4532},752.1,758.31,751.47,757.09,{"symbol":4172,"time":461,"open":4534,"high":4535,"low":4536,"close":4399},758.15,758.8,753.57,{"symbol":4172,"time":467,"open":4538,"high":4539,"low":4540,"close":4541},757.03,760.4,756.75,759.57,{"symbol":4172,"time":473,"open":4543,"high":4544,"low":4545,"close":4546},755.36,760.28,754.69,758.54,{"symbol":4172,"time":479,"open":4548,"high":4549,"low":4545,"close":4550},755.9,758.08,756.48,{"symbol":4172,"time":485,"open":4552,"high":4553,"low":4554,"close":4555},750.25,755.15,749.23,754.6,{"symbol":4172,"time":491,"open":4557,"high":4558,"low":4559,"close":4560},750.88,751.38,748.22,750.46,{"symbol":4172,"time":497,"open":4562,"high":4563,"low":4564,"close":4565},750.01,752.13,748.37,750.59,{"symbol":4172,"time":503,"open":4567,"high":4568,"low":4569,"close":4570},746.24,748.94,744.48,745.64,{"symbol":4172,"time":509,"open":4572,"high":4573,"low":4574,"close":4575},738.64,744.87,737.03,742.72,{"symbol":4172,"time":515,"open":4577,"high":4578,"low":4579,"close":4580},735.71,741.87,733.89,741.25,{"symbol":4172,"time":521,"open":4582,"high":4583,"low":4584,"close":4585},734.78,737.65,731.53,733.73,{"symbol":4172,"time":527,"open":4587,"high":4588,"low":4510,"close":4589},739.83,741.42,738.65,{"symbol":4172,"time":533,"open":4591,"high":4592,"low":4593,"close":4594},741.79,743.46,737.96,739.17,{"symbol":4172,"time":538,"open":4596,"high":4597,"low":4598,"close":4599},743.65,749.53,743.56,748.17,{"symbol":4172,"time":543,"open":4601,"high":4602,"low":4603,"close":4604},738.47,743.91,735.47,742.31,{"symbol":4172,"time":549,"open":4606,"high":4607,"low":4608,"close":4372},736.89,738.84,731.83,{"symbol":4172,"time":555,"open":4610,"high":4611,"low":4610,"close":4612},736.45,740.79,739.3,{"symbol":4172,"time":561,"open":4614,"high":4615,"low":4616,"close":4617},734.93,738.08,734.57,737.62,{"symbol":4172,"time":567,"open":4619,"high":4620,"low":4621,"close":4622},735.05,736.13,729.75,731.58,{"symbol":4172,"time":573,"open":4624,"high":4346,"low":4625,"close":4626},728.16,727.82,733.83,{"symbol":4172,"time":579,"open":4628,"high":4629,"low":4630,"close":4631},721.77,725.04,721.49,723.77,{"symbol":4172,"time":585,"open":4633,"high":4634,"low":4635,"close":4636},720.07,722.12,714.99,718.01,{"symbol":4172,"time":591,"open":4638,"high":4639,"low":4640,"close":4641},721.25,724.87,720.47,720.65,{"symbol":4172,"time":597,"open":4643,"high":4644,"low":4645,"close":4646},714.63,719.79,710.45,718.66,{"symbol":4172,"time":603,"open":4648,"high":4649,"low":4650,"close":4651},711,712.2,708.37,711.58,{"symbol":4172,"time":609,"open":4653,"high":4654,"low":4655,"close":4656},711.82,712.88,709.25,711.69,{"symbol":4172,"time":615,"open":4658,"high":4659,"low":4660,"close":4661},713.17,715.63,712.3,715.17,{"symbol":4172,"time":620,"open":4663,"high":4664,"low":4665,"close":4666},710.75,714.47,709.01,713.94,{"symbol":4172,"time":626,"open":4668,"high":4669,"low":4670,"close":4671},709.5,712.36,702.28,708.45,{"symbol":4172,"time":632,"open":4673,"high":4674,"low":4675,"close":4676},709.15,711.45,708.22,711.21,{"symbol":4172,"time":638,"open":4678,"high":4679,"low":4680,"close":4681},710.28,711.28,702.64,704.08,{"symbol":4172,"time":644,"open":4683,"high":4684,"low":4685,"close":4686},708.78,709.91,706.14,708.72,{"symbol":4172,"time":650,"open":4685,"high":4688,"low":4689,"close":4690},712.39,705.76,710.14,{"symbol":4172,"time":655,"open":4692,"high":4693,"low":4694,"close":4695},701.06,702.78,698.53,701.66,{"symbol":4172,"time":661,"open":4697,"high":4698,"low":4699,"close":4700},695.26,700.28,694.2,699.94,{"symbol":4172,"time":667,"open":4702,"high":4703,"low":4704,"close":4705},687.69,694.58,687.66,694.46,{"symbol":4172,"time":672,"open":4707,"high":4708,"low":4709,"close":4710},677.41,686.3,676.58,686.1,{"symbol":4172,"time":678,"open":4712,"high":4713,"low":4714,"close":4715},681.32,682.03,678.45,679.46,{"symbol":4172,"time":683,"open":4717,"high":4718,"low":4719,"close":4720},674.84,681.16,673.77,679.91,{"symbol":4172,"time":689,"open":4722,"high":4723,"low":4724,"close":4725},676.39,677.08,671.46,676.01,{"symbol":4172,"time":695,"open":4727,"high":4728,"low":4729,"close":4730},656.65,659.61,651.06,659.22,{"symbol":4172,"time":701,"open":4732,"high":4733,"low":4734,"close":4735},655.86,659.72,655.52,658.93,{"symbol":4172,"time":707,"open":4737,"high":4738,"low":4739,"close":4740},646.42,658.2,645.11,655.83,{"symbol":4172,"time":712,"open":4742,"high":4743,"low":4744,"close":4745},653.9,658.52,653,655.24,{"symbol":4172,"time":718,"open":4747,"high":4748,"low":4749,"close":4750},638.94,651.54,637.98,650.34,{"symbol":4172,"time":724,"open":4752,"high":4753,"low":4754,"close":4755},640.11,640.37,629.28,631.97,{"symbol":4172,"time":728,"open":4757,"high":4758,"low":4759,"close":4760},642.5,642.66,633.11,634.09,{"symbol":4172,"time":734,"open":4762,"high":4763,"low":4764,"close":4765},652.06,654.85,644.82,645.09,{"symbol":4172,"time":739,"open":4767,"high":4768,"low":4769,"close":4770},658.67,660.89,654.24,656.82,{"symbol":4172,"time":745,"open":4772,"high":4773,"low":4774,"close":4775},651.32,657.03,649.88,653.18,{"symbol":4172,"time":751,"open":4777,"high":4778,"low":4779,"close":4780},658.07,662.62,653.94,655.38,{"symbol":4172,"time":757,"open":4782,"high":4783,"low":4784,"close":4785},656.51,656.69,644.72,648.57,{"symbol":4172,"time":763,"open":4787,"high":4788,"low":4789,"close":4790},656.97,662.98,655.17,659.8,{"symbol":4172,"time":768,"open":4792,"high":4793,"low":4794,"close":4795},668.36,669.72,661.19,661.43,{"symbol":4172,"time":774,"open":4797,"high":4798,"low":4799,"close":4800},672.39,674.44,669.7,670.79,{"symbol":4172,"time":780,"open":4802,"high":4803,"low":4804,"close":4805},668.38,672.07,667.12,669.03,{"symbol":4172,"time":786,"open":4807,"high":4808,"low":4809,"close":4810},669.27,672.34,661.36,662.29,{"symbol":4172,"time":791,"open":4812,"high":4813,"low":4814,"close":4815},671.16,671.65,665.87,666.06,{"symbol":4172,"time":797,"open":4817,"high":4818,"low":4819,"close":4820},677.58,680.08,673.34,676.33,{"symbol":4172,"time":803,"open":4822,"high":4823,"low":4824,"close":4825},677.72,683.36,674.76,677.18,{"symbol":4172,"time":808,"open":4827,"high":4828,"low":4829,"close":4830},666.39,679.92,662.39,678.27,{"symbol":4172,"time":813,"open":4832,"high":4833,"low":4834,"close":4835},673.41,676.11,669.76,672.38,{"symbol":4172,"time":819,"open":4837,"high":4838,"low":4839,"close":4840},682.08,685.53,675.61,681.31,{"symbol":4172,"time":825,"open":4842,"high":4843,"low":4844,"close":4845},681.63,687.09,679.62,685.13,{"symbol":4172,"time":831,"open":4847,"high":4848,"low":4849,"close":4850},675.06,682.61,669.66,680.33,{"symbol":4172,"time":837,"open":4852,"high":4853,"low":4854,"close":4855},678.7,688.62,678.02,686.38,{"symbol":4172,"time":843,"open":4857,"high":4858,"low":4859,"close":4860},683.09,686.86,681.64,685.99,{"symbol":4172,"time":849,"open":4862,"high":4863,"low":4864,"close":4865},693.28,693.3,684.35,689.3,{"symbol":4172,"time":855,"open":4867,"high":4868,"low":4869,"close":4870},690.18,693.68,690.1,693.15,{"symbol":4172,"time":861,"open":4872,"high":4873,"low":4874,"close":4875},681.9,688.35,680,687.35,{"symbol":4172,"time":867,"open":4877,"high":4878,"low":4879,"close":4880},687.83,690,680.37,682.39,{"symbol":4172,"time":873,"open":4882,"high":4883,"low":4884,"close":4885},682.32,690.06,681.73,689.43,{"symbol":4172,"time":878,"open":4887,"high":4888,"low":4889,"close":4890},683.84,686.18,681.55,684.48,{"symbol":4172,"time":884,"open":4892,"high":4893,"low":4894,"close":4895},684.02,689.15,682.83,686.29,{"symbol":4172,"time":890,"open":4897,"high":4898,"low":4899,"close":4900},680.14,684.94,675.78,682.85,{"symbol":4172,"time":896,"open":4902,"high":4903,"low":4904,"close":4905},681.69,686.28,677.52,681.75,{"symbol":4172,"time":902,"open":4907,"high":4908,"low":4879,"close":4909},694.24,695.35,681.27,{"symbol":4172,"time":908,"open":4911,"high":4912,"low":4913,"close":4914},696.39,697.14,689.18,691.96,{"symbol":4172,"time":914,"open":4916,"high":4917,"low":4918,"close":4919},694.95,696.54,691.66,692.12,{"symbol":4172,"time":919,"open":4921,"high":4922,"low":4923,"close":4924},689.42,695.87,688.34,693.95,{"symbol":4172,"time":924,"open":4926,"high":4927,"low":4928,"close":4929},681.46,692.31,680.85,690.62,{"symbol":4172,"time":930,"open":4931,"high":4932,"low":4933,"close":4934},680.94,683.69,675.79,677.62,{"symbol":4172,"time":936,"open":4936,"high":4937,"low":4938,"close":4939},690.35,691.45,681.76,686.19,{"symbol":4172,"time":941,"open":4941,"high":4942,"low":4943,"close":4944},696.21,696.96,684.03,689.53,{"symbol":4172,"time":947,"open":4946,"high":4947,"low":4921,"close":4948},689.58,696.93,695.41,{"symbol":4172,"time":953,"open":4950,"high":4951,"low":4952,"close":4953},691.79,694.21,687.12,691.97,{"symbol":4172,"time":958,"open":4911,"high":4955,"low":4956,"close":4957},697.06,684.83,694.04,{"symbol":4172,"time":964,"open":4959,"high":4960,"low":4961,"close":4962},697.05,697.84,693.94,695.42,{"symbol":4172,"time":970,"open":4964,"high":4965,"low":4966,"close":4967},694.18,696.53,693.57,695.49,{"symbol":4172,"time":976,"open":4969,"high":4970,"low":4971,"close":4972},690.49,694.13,689.92,692.73,{"symbol":4172,"time":982,"open":4974,"high":4975,"low":4976,"close":4977},688.15,690.96,687.16,689.23,{"symbol":4172,"time":987,"open":4979,"high":4980,"low":4981,"close":4982},689.85,691.13,686.92,688.98,{"symbol":4172,"time":993,"open":4984,"high":4985,"low":4986,"close":4987},679.65,688.74,678.13,685.4,{"symbol":4172,"time":999,"open":4989,"high":4990,"low":4991,"close":4817},681.49,684.77,676.57,{"symbol":4172,"time":1005,"open":4993,"high":4994,"low":4869,"close":4918},693.66,694.25,{"symbol":4172,"time":1011,"open":4996,"high":4997,"low":4998,"close":4999},694.57,695.45,691.25,692.24,{"symbol":4172,"time":1017,"open":5001,"high":5002,"low":5003,"close":5004},691,691.72,686.04,690.36,{"symbol":4172,"time":1023,"open":4967,"high":5006,"low":5007,"close":5008},696.09,691.35,693.77,{"symbol":4172,"time":1028,"open":5010,"high":5006,"low":5011,"close":5012},690.68,690.63,695.16,{"symbol":4172,"time":1033,"open":5011,"high":5014,"low":4913,"close":5015},695.31,694.07,{"symbol":4172,"time":1039,"open":5017,"high":4929,"low":5018,"close":5019},688.82,687.49,689.51,{"symbol":4172,"time":1044,"open":5021,"high":5022,"low":5023,"close":4946},692.19,693.96,689.32,{"symbol":4172,"time":1050,"open":5025,"high":5026,"low":5027,"close":5028},687.93,692.32,687.78,691.81,{"symbol":4172,"time":1056,"open":5030,"high":4885,"low":4855,"close":5031},686.54,687.72,{"symbol":4172,"time":1062,"open":5033,"high":5034,"low":5035,"close":5036},685.71,686.87,679.82,683.17,{"symbol":4172,"time":1068,"open":5038,"high":5039,"low":5040,"close":5041},687.14,687.36,681.71,681.92,{"symbol":4172,"time":1074,"open":5043,"high":5044,"low":5045,"close":5046},687.45,688.56,686.58,687.01,{"symbol":4172,"time":1080,"open":5048,"high":5049,"low":5050,"close":5051},687.54,689.2,686.07,687.85,{"symbol":4172,"time":1086,"open":5053,"high":4918,"low":5054,"close":5055},690.64,689.27,690.31,{"symbol":4172,"time":1092,"open":5057,"high":5058,"low":5059,"close":5060},687.95,690.83,687.8,690.38,{"symbol":4172,"time":1098,"open":5062,"high":5063,"low":5064,"close":5065},683.92,688.2,683.87,687.96,{"symbol":4172,"time":1103,"open":5067,"high":5068,"low":5069,"close":4956},683.94,685.36,680.59,{"symbol":4172,"time":1109,"open":5071,"high":5072,"low":5073,"close":5069},676.59,681.09,676.47,{"symbol":4172,"time":1115,"open":5075,"high":5076,"low":5077,"close":5073},677.6,680.74,674.9,{"symbol":4172,"time":1121,"open":5079,"high":5080,"low":5081,"close":5082},679.89,680.44,671.2,671.4,{"symbol":4172,"time":1127,"open":5084,"high":5085,"low":5086,"close":5087},679.23,681.08,674.98,678.87,{"symbol":4172,"time":1133,"open":5089,"high":5090,"low":5091,"close":5092},685.74,685.76,679.25,680.73,{"symbol":4172,"time":1139,"open":5094,"high":5095,"low":5096,"close":4938},688.17,688.88,679.17,{"symbol":4172,"time":1145,"open":5098,"high":5099,"low":5100,"close":5101},685.14,689.25,682.17,689.17,{"symbol":4172,"time":1151,"open":5103,"high":5104,"low":4840,"close":5105},682.56,688.97,687.57,{"symbol":4172,"time":1157,"open":5107,"high":5108,"low":5109,"close":5110},683.15,685.39,682.59,683.04,{"symbol":4172,"time":1163,"open":5112,"high":5113,"low":5114,"close":5115},686.59,686.64,681.57,683.63,{"symbol":4172,"time":1169,"open":5117,"high":5118,"low":5119,"close":5120},685.47,688.39,684.58,685.69,{"symbol":4172,"time":1175,"open":5122,"high":5123,"low":5124,"close":5125},685.3,685.37,681.34,684.39,{"symbol":4172,"time":1180,"open":5127,"high":5128,"low":5129,"close":5130},680.57,684.91,679.69,683.89,{"symbol":4172,"time":1185,"open":5041,"high":5132,"low":5133,"close":5134},683.82,679.33,681.53,{"symbol":4172,"time":1191,"open":5136,"high":5137,"low":5138,"close":5139},678.81,682.99,678.74,680.27,{"symbol":4172,"time":1197,"open":5141,"high":5142,"low":5143,"close":5144},680.86,683.67,680.5,683.39,{"symbol":4172,"time":1203,"open":5146,"high":5147,"low":5148,"close":5149},677.63,681.7,676.72,679.68,{"symbol":4172,"time":1209,"open":5151,"high":5152,"low":5153,"close":5154},668.63,676.21,664.48,675.02,{"symbol":4172,"time":1215,"open":5156,"high":5157,"low":5158,"close":5159},662.69,670.06,661.59,668.73,{"symbol":4172,"time":1221,"open":5161,"high":5162,"low":5163,"close":5164},655.05,664.55,650.85,659.03,{"symbol":4172,"time":1227,"open":5166,"high":5167,"low":5168,"close":5169},672.91,675.56,651.89,652.53,{"symbol":4172,"time":1233,"open":5171,"high":5172,"low":5173,"close":5174},660.78,667.34,658.75,662.63,{"symbol":4172,"time":1239,"open":5176,"high":5177,"low":4732,"close":5178},662.1,665.12,660.08,{"symbol":4172,"time":1245,"open":4799,"high":5180,"low":5181,"close":5182},673.71,662.17,665.67,{"symbol":4172,"time":1251,"open":5184,"high":5185,"low":5186,"close":5187},665.38,675.66,663.27,671.93,{"symbol":4172,"time":1257,"open":5143,"high":5141,"low":5189,"close":5190},670.52,672.04,{"symbol":4172,"time":1263,"open":5192,"high":5193,"low":5194,"close":5195},684.79,684.96,680.95,683.38,{"symbol":4172,"time":1269,"open":5197,"high":5198,"low":5199,"close":5200},679.95,683.57,678.73,683,{"symbol":4172,"time":1274,"open":5202,"high":5203,"low":5204,"close":5205},677.24,682.18,675.03,681.44,{"symbol":4172,"time":1280,"open":5207,"high":5208,"low":5209,"close":5210},667.91,671.08,661.21,670.97,{"symbol":4172,"time":1286,"open":5073,"high":5212,"low":5213,"close":5214},677.38,668.72,670.31,{"symbol":4172,"time":1292,"open":5086,"high":5141,"low":5216,"close":4817},674.17,{"symbol":4172,"time":1298,"open":4833,"high":5218,"low":5219,"close":5220},679.96,674.58,675.24,{"symbol":4172,"time":1303,"open":5222,"high":5223,"low":5224,"close":5225},685.67,685.8,679.94,683.34,{"symbol":4172,"time":1309,"open":5227,"high":5228,"low":5229,"close":5230},685.04,685.08,679.24,682.06,{"symbol":4172,"time":1315,"open":5232,"high":5233,"low":5234,"close":5234},683.9,685.94,679.83,{"symbol":4172,"time":1321,"open":5236,"high":5237,"low":5238,"close":5239},688.72,689.7,682.87,687.39,{"symbol":4172,"time":1327,"open":5241,"high":5242,"low":4956,"close":5243},687.05,688.91,687.06,{"symbol":4172,"time":1333,"open":5245,"high":5246,"low":5247,"close":5248},682.73,685.54,682.12,685.24,{"symbol":4172,"time":1339,"open":5250,"high":5251,"low":5252,"close":5253},676.46,678.47,675.65,677.25,{"symbol":4172,"time":1345,"open":5255,"high":5256,"low":5257,"close":5258},668.12,672.71,667.8,671.76,{"symbol":4172,"time":1351,"open":5260,"high":5260,"low":5261,"close":5257},672,663.3,{"symbol":4172,"time":1357,"open":5263,"high":5264,"low":5265,"close":5266},671.44,672.99,669.98,671.29,{"symbol":4172,"time":1363,"open":5268,"high":5269,"low":5270,"close":5271},667.32,672.21,667.27,671.3,{"symbol":4172,"time":1369,"open":5273,"high":5274,"low":5275,"close":5276},659.5,665.76,658.14,664.39,{"symbol":4172,"time":1375,"open":5278,"high":5279,"low":5280,"close":5281},666.82,668.71,657.11,660.64,{"symbol":4172,"time":1381,"open":5278,"high":5283,"low":4735,"close":5284},670.23,665.17,{"symbol":4172,"time":1387,"open":5286,"high":5287,"low":5288,"close":5289},657.17,665.83,653.17,662.23,{"symbol":4172,"time":1392,"open":5291,"high":5292,"low":5293,"close":5294},660.65,665.13,659.77,663.04,{"symbol":4172,"time":1398,"open":5296,"high":5297,"low":5298,"close":5299},672.13,673.95,652.84,653.02,{"symbol":4172,"time":1404,"open":5301,"high":5302,"low":5303,"close":4812},673.53,673.94,669.21,{"symbol":4172,"time":1410,"open":5305,"high":5306,"low":5307,"close":5308},670.25,673.21,669.42,673.11,{"symbol":4172,"time":1415,"open":5310,"high":5264,"low":5311,"close":5312},672.54,667.67,669.12,{"symbol":4172,"time":1421,"open":5314,"high":5315,"low":5316,"close":5317},671.62,672.51,669.46,671.61,{"symbol":4172,"time":1427,"open":5319,"high":5320,"low":5321,"close":5303},669.99,672.68,668.16,{"symbol":4172,"time":1433,"open":5323,"high":5324,"low":5325,"close":5326},670.45,670.57,666.78,669.22,{"symbol":4172,"time":1439,"open":5328,"high":5329,"low":5330,"close":5331},663.17,669.37,663.06,668.45,{"symbol":4172,"time":1445,"open":5333,"high":5334,"low":5335,"close":5336},662.93,666.65,661.61,666.18,{"symbol":4172,"time":1451,"open":5338,"high":5339,"low":5340,"close":5341},664.36,665.28,661.86,663.68,{"symbol":4172,"time":1457,"open":5343,"high":5344,"low":5345,"close":5346},659.51,662.37,657.88,661.82,{"symbol":4172,"time":1463,"open":5348,"high":5349,"low":5350,"close":5351},657.94,659.41,654.41,658.05,{"symbol":4172,"time":1469,"open":5353,"high":5354,"low":5355,"close":5356},664.51,664.61,659.67,661.1,{"symbol":4172,"time":1475,"open":5358,"high":5172,"low":5359,"close":5360},666.72,661.98,663.21,{"symbol":4172,"time":1481,"open":5362,"high":5363,"low":5181,"close":5364},662.2,667.29,666.84,{"symbol":4172,"time":1487,"open":5366,"high":5162,"low":5367,"close":5368},662.33,660.37,663.7,{"symbol":4172,"time":1493,"open":5370,"high":5371,"low":5372,"close":5373},661.89,664.89,660.27,662.26,{"symbol":4172,"time":1499,"open":5375,"high":5376,"low":5377,"close":5378},660.01,661.72,654.3,659.18,{"symbol":4172,"time":1505,"open":5380,"high":5381,"low":5382,"close":5383},661.47,661.78,659.21,660,{"symbol":4172,"time":1511,"open":5385,"high":5386,"low":5387,"close":5388},659.64,661.04,659.34,660.91,{"symbol":4172,"time":1517,"open":5390,"high":5391,"low":5392,"close":5393},657.6,659.11,656.9,657.41,{"symbol":4172,"time":1523,"open":5395,"high":5396,"low":5397,"close":5398},654.18,658.33,653.59,657.63,{"symbol":4172,"time":1529,"open":5400,"high":5401,"low":5402,"close":5403},653.62,654.55,650.63,652.21,{"symbol":4172,"time":1534,"open":5405,"high":5406,"low":5407,"close":5408},648.97,650.86,647.22,650.33,{"symbol":4172,"time":1540,"open":5410,"high":5411,"low":5412,"close":5413},648.62,649.84,647.23,648.83,{"symbol":4172,"time":1546,"open":5415,"high":5403,"low":5416,"close":5417},651.48,643.33,647.24,{"symbol":4172,"time":1552,"open":5419,"high":5420,"low":5421,"close":5422},644.42,649.15,643.51,649.12,{"symbol":4172,"time":1558,"open":5424,"high":5425,"low":5426,"close":5427},642.67,644.21,640.46,643.74,{"symbol":4172,"time":1564,"open":5429,"high":5430,"low":5431,"close":5432},637.5,640.49,634.92,640.27,{"symbol":4172,"time":1570,"open":5434,"high":5435,"low":5436,"close":5437},647.47,647.84,643.14,645.05,{"symbol":4172,"time":1576,"open":5417,"high":5439,"low":5440,"close":5441},649.48,645.34,648.92,{"symbol":4172,"time":1582,"open":5443,"high":5444,"low":5419,"close":5445},644.57,647.37,646.63,[5447,5451,5455,5457,5459,5462,5465,5467,5469,5471,5473,5475,5477,5479,5480,5482,5484,5486,5488,5490,5492,5493,5496,5498,5500,5501,5502,5504,5507,5509,5510,5512,5513,5515,5516,5518,5519,5521,5522,5524,5526,5528,5530,5532,5534,5536,5538,5540,5542,5543,5545,5547,5549,5551,5553,5555,5557,5559,5560,5562],{"time":26,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5449,"datetime":5450},"BULLISH","MACD","2026-09-18 00:00:00",{"time":44,"symbol":5,"current_signal":5452,"signal_change":23,"signal_type":5453,"trading_system":19,"datetime":5454},"False","BEARISH","2026-09-15 00:00:00",{"time":50,"symbol":5,"current_signal":5452,"signal_change":23,"signal_type":5453,"trading_system":5449,"datetime":5456},"2026-09-14 00:00:00",{"time":68,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5449,"datetime":5458},"2026-09-09 00:00:00",{"time":73,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5460,"datetime":5461},"RSI","2026-09-08 00:00:00",{"time":108,"symbol":5,"current_signal":5452,"signal_change":23,"signal_type":5453,"trading_system":5463,"datetime":5464},"CCI","2026-08-28 00:00:00",{"time":119,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":19,"datetime":5466},"2026-08-26 00:00:00",{"time":136,"symbol":5,"current_signal":5452,"signal_change":23,"signal_type":5453,"trading_system":5449,"datetime":5468},"2026-08-21 00:00:00",{"time":153,"symbol":5,"current_signal":5452,"signal_change":23,"signal_type":5453,"trading_system":5460,"datetime":5470},"2026-08-18 00:00:00",{"time":212,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5463,"datetime":5472},"2026-08-04 00:00:00",{"time":224,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5449,"datetime":5474},"2026-07-31 00:00:00",{"time":248,"symbol":5,"current_signal":5452,"signal_change":23,"signal_type":5453,"trading_system":5449,"datetime":5476},"2026-07-27 00:00:00",{"time":260,"symbol":5,"current_signal":5452,"signal_change":23,"signal_type":5453,"trading_system":19,"datetime":5478},"2026-07-23 00:00:00",{"time":260,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5449,"datetime":5478},{"time":284,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5460,"datetime":5481},"2026-07-17 00:00:00",{"time":331,"symbol":5,"current_signal":5452,"signal_change":23,"signal_type":5453,"trading_system":5463,"datetime":5483},"2026-07-07 00:00:00",{"time":343,"symbol":5,"current_signal":5452,"signal_change":23,"signal_type":5453,"trading_system":5449,"datetime":5485},"2026-07-02 00:00:00",{"time":419,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5449,"datetime":5487},"2026-06-12 00:00:00",{"time":437,"symbol":5,"current_signal":5452,"signal_change":23,"signal_type":5453,"trading_system":5449,"datetime":5489},"2026-06-09 00:00:00",{"time":497,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5463,"datetime":5491},"2026-05-26 00:00:00",{"time":497,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5449,"datetime":5491},{"time":567,"symbol":5,"current_signal":5452,"signal_change":23,"signal_type":5453,"trading_system":5494,"datetime":5495},"ADX","2026-05-07 00:00:00",{"time":573,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5494,"datetime":5497},"2026-05-06 00:00:00",{"time":603,"symbol":5,"current_signal":5452,"signal_change":23,"signal_type":5453,"trading_system":5494,"datetime":5499},"2026-04-29 00:00:00",{"time":603,"symbol":5,"current_signal":5452,"signal_change":23,"signal_type":5453,"trading_system":5463,"datetime":5499},{"time":603,"symbol":5,"current_signal":5452,"signal_change":23,"signal_type":5453,"trading_system":5449,"datetime":5499},{"time":632,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5494,"datetime":5503},"2026-04-22 00:00:00",{"time":689,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5505,"datetime":5506},"BollingerBands","2026-04-08 00:00:00",{"time":701,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5463,"datetime":5508},"2026-04-06 00:00:00",{"time":701,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5449,"datetime":5508},{"time":724,"symbol":5,"current_signal":5452,"signal_change":23,"signal_type":5453,"trading_system":5494,"datetime":5511},"2026-03-30 00:00:00",{"time":724,"symbol":5,"current_signal":5452,"signal_change":23,"signal_type":5453,"trading_system":5463,"datetime":5511},{"time":734,"symbol":5,"current_signal":5452,"signal_change":23,"signal_type":5453,"trading_system":5449,"datetime":5514},"2026-03-26 00:00:00",{"time":734,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5494,"datetime":5514},{"time":739,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5463,"datetime":5517},"2026-03-25 00:00:00",{"time":739,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5449,"datetime":5517},{"time":813,"symbol":5,"current_signal":5452,"signal_change":23,"signal_type":5453,"trading_system":5505,"datetime":5520},"2026-03-06 00:00:00",{"time":813,"symbol":5,"current_signal":5452,"signal_change":23,"signal_type":5453,"trading_system":5463,"datetime":5520},{"time":831,"symbol":5,"current_signal":5452,"signal_change":23,"signal_type":5453,"trading_system":5494,"datetime":5523},"2026-03-03 00:00:00",{"time":843,"symbol":5,"current_signal":5452,"signal_change":23,"signal_type":5453,"trading_system":5449,"datetime":5525},"2026-02-27 00:00:00",{"time":970,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5449,"datetime":5527},"2026-01-27 00:00:00",{"time":982,"symbol":5,"current_signal":5452,"signal_change":23,"signal_type":5453,"trading_system":5449,"datetime":5529},"2026-01-23 00:00:00",{"time":1039,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5494,"datetime":5531},"2026-01-08 00:00:00",{"time":1056,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5449,"datetime":5533},"2026-01-05 00:00:00",{"time":1098,"symbol":5,"current_signal":5452,"signal_change":23,"signal_type":5453,"trading_system":5494,"datetime":5535},"2025-12-23 00:00:00",{"time":1127,"symbol":5,"current_signal":5452,"signal_change":23,"signal_type":5453,"trading_system":5449,"datetime":5537},"2025-12-16 00:00:00",{"time":1163,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5494,"datetime":5539},"2025-12-08 00:00:00",{"time":1185,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5463,"datetime":5541},"2025-12-02 00:00:00",{"time":1185,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5449,"datetime":5541},{"time":1221,"symbol":5,"current_signal":5452,"signal_change":23,"signal_type":5453,"trading_system":5463,"datetime":5544},"2025-11-21 00:00:00",{"time":1239,"symbol":5,"current_signal":5452,"signal_change":23,"signal_type":5453,"trading_system":5494,"datetime":5546},"2025-11-18 00:00:00",{"time":1257,"symbol":5,"current_signal":5452,"signal_change":23,"signal_type":5453,"trading_system":5449,"datetime":5548},"2025-11-13 00:00:00",{"time":1303,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5494,"datetime":5550},"2025-11-03 00:00:00",{"time":1321,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5449,"datetime":5552},"2025-10-29 00:00:00",{"time":1369,"symbol":5,"current_signal":5452,"signal_change":23,"signal_type":5453,"trading_system":5494,"datetime":5554},"2025-10-17 00:00:00",{"time":1381,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5494,"datetime":5556},"2025-10-15 00:00:00",{"time":1398,"symbol":5,"current_signal":5452,"signal_change":23,"signal_type":5453,"trading_system":5494,"datetime":5558},"2025-10-10 00:00:00",{"time":1398,"symbol":5,"current_signal":5452,"signal_change":23,"signal_type":5453,"trading_system":5449,"datetime":5558},{"time":1469,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5494,"datetime":5561},"2025-09-24 00:00:00",{"time":1481,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5448,"trading_system":5449,"datetime":5563},"2025-09-22 00:00:00",[5565,5571,5577,5583,5588,5593,5598,5603,5608,5613,5618,5623,5629,5634,5639,5644,5649,5654,5659,5664,5669,5674,5679,5684,5689,5694,5699,5704,5709,5714,5719,5724,5729,5734,5739,5744,5749,5754,5760,5766,5772,5778,5784,5790,5796,5802,5808,5814,5820,5825,5831,5837,5843,5849,5855,5861,5867,5873,5879,5885,5891,5897],{"symbol":5,"form":5566,"filingdate":878,"primarydocument":5567,"accessionnumber":5568,"filing_url":5569,"sec_url":5570},"10-K","ter-20251231.htm","0001193125-26-059002","https://www.sec.gov/Archives/edgar/data/97210/000119312526059002/ter-20251231.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312526059002/0001193125-26-059002-index.htm",{"symbol":5,"form":5572,"filingdate":941,"primarydocument":5573,"accessionnumber":5574,"filing_url":5575,"sec_url":5576},"8-K","ter-20260202.htm","0001193125-26-034348","https://www.sec.gov/Archives/edgar/data/97210/000119312526034348/ter-20260202.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312526034348/0001193125-26-034348-index.htm",{"symbol":5,"form":5578,"filingdate":1315,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"10-Q","ter-20250928.htm","0001193125-25-258477","https://www.sec.gov/Archives/edgar/data/97210/000119312525258477/ter-20250928.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312525258477/0001193125-25-258477-index.htm",{"symbol":5,"form":5572,"filingdate":1321,"primarydocument":5584,"accessionnumber":5585,"filing_url":5586,"sec_url":5587},"ter-20251028.htm","0001193125-25-254602","https://www.sec.gov/Archives/edgar/data/97210/000119312525254602/ter-20251028.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312525254602/0001193125-25-254602-index.htm",{"symbol":5,"form":5572,"filingdate":1327,"primarydocument":5589,"accessionnumber":5590,"filing_url":5591,"sec_url":5592},"d12467d8k.htm","0001193125-25-253857","https://www.sec.gov/Archives/edgar/data/97210/000119312525253857/d12467d8k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312525253857/0001193125-25-253857-index.htm",{"symbol":5,"form":5572,"filingdate":1564,"primarydocument":5594,"accessionnumber":5595,"filing_url":5596,"sec_url":5597},"d32102d8k.htm","0001193125-25-194047","https://www.sec.gov/Archives/edgar/data/97210/000119312525194047/d32102d8k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312525194047/0001193125-25-194047-index.htm",{"symbol":5,"form":5578,"filingdate":1682,"primarydocument":5599,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"ter-20250629.htm","0000950170-25-101248","https://www.sec.gov/Archives/edgar/data/97210/000095017025101248/ter-20250629.htm","https://www.sec.gov/Archives/edgar/data/97210/000095017025101248/0000950170-25-101248-index.htm",{"symbol":5,"form":5572,"filingdate":1694,"primarydocument":5604,"accessionnumber":5605,"filing_url":5606,"sec_url":5607},"ter-20250729.htm","0000950170-25-099876","https://www.sec.gov/Archives/edgar/data/97210/000095017025099876/ter-20250729.htm","https://www.sec.gov/Archives/edgar/data/97210/000095017025099876/0000950170-25-099876-index.htm",{"symbol":5,"form":5572,"filingdate":1825,"primarydocument":5609,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"d918795d8k.htm","0001193125-25-148926","https://www.sec.gov/Archives/edgar/data/97210/000119312525148926/d918795d8k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312525148926/0001193125-25-148926-index.htm",{"symbol":5,"form":5572,"filingdate":1847,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"d32721d8k.htm","0001193125-25-143662","https://www.sec.gov/Archives/edgar/data/97210/000119312525143662/d32721d8k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312525143662/0001193125-25-143662-index.htm",{"symbol":5,"form":5572,"filingdate":2005,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"d31897d8k.htm","0001193125-25-117351","https://www.sec.gov/Archives/edgar/data/97210/000119312525117351/d31897d8k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312525117351/0001193125-25-117351-index.htm",{"symbol":5,"form":5624,"filingdate":2005,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"8-K/A","d95960d8ka.htm","0001193125-25-117810","https://www.sec.gov/Archives/edgar/data/97210/000119312525117810/d95960d8ka.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312525117810/0001193125-25-117810-index.htm",{"symbol":5,"form":5578,"filingdate":2040,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"ter-20250330.htm","0000950170-25-062503","https://www.sec.gov/Archives/edgar/data/97210/000095017025062503/ter-20250330.htm","https://www.sec.gov/Archives/edgar/data/97210/000095017025062503/0000950170-25-062503-index.htm",{"symbol":5,"form":5572,"filingdate":2057,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"ter-20250428.htm","0000950170-25-059568","https://www.sec.gov/Archives/edgar/data/97210/000095017025059568/ter-20250428.htm","https://www.sec.gov/Archives/edgar/data/97210/000095017025059568/0000950170-25-059568-index.htm",{"symbol":5,"form":5572,"filingdate":2263,"primarydocument":5640,"accessionnumber":5641,"filing_url":5642,"sec_url":5643},"d129062d8k.htm","0001193125-25-047878","https://www.sec.gov/Archives/edgar/data/97210/000119312525047878/d129062d8k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312525047878/0001193125-25-047878-index.htm",{"symbol":5,"form":5572,"filingdate":2305,"primarydocument":5645,"accessionnumber":5646,"filing_url":5647,"sec_url":5648},"d885618d8k.htm","0001193125-25-035258","https://www.sec.gov/Archives/edgar/data/97210/000119312525035258/d885618d8k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312525035258/0001193125-25-035258-index.htm",{"symbol":5,"form":5566,"filingdate":2321,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"ter-20241231.htm","0000950170-25-023784","https://www.sec.gov/Archives/edgar/data/97210/000095017025023784/ter-20241231.htm","https://www.sec.gov/Archives/edgar/data/97210/000095017025023784/0000950170-25-023784-index.htm",{"symbol":5,"form":5572,"filingdate":2399,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"ter-20250129.htm","0000950170-25-010781","https://www.sec.gov/Archives/edgar/data/97210/000095017025010781/ter-20250129.htm","https://www.sec.gov/Archives/edgar/data/97210/000095017025010781/0000950170-25-010781-index.htm",{"symbol":5,"form":5572,"filingdate":2475,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"d909684d8k.htm","0001193125-25-003526","https://www.sec.gov/Archives/edgar/data/97210/000119312525003526/d909684d8k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312525003526/0001193125-25-003526-index.htm",{"symbol":5,"form":5578,"filingdate":2724,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"ter-20240929.htm","0000950170-24-119923","https://www.sec.gov/Archives/edgar/data/97210/000095017024119923/ter-20240929.htm","https://www.sec.gov/Archives/edgar/data/97210/000095017024119923/0000950170-24-119923-index.htm",{"symbol":5,"form":5572,"filingdate":2755,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"ter-20241023.htm","0000950170-24-116845","https://www.sec.gov/Archives/edgar/data/97210/000095017024116845/ter-20241023.htm","https://www.sec.gov/Archives/edgar/data/97210/000095017024116845/0000950170-24-116845-index.htm",{"symbol":5,"form":5578,"filingdate":3071,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"ter-20240630.htm","0000950170-24-089858","https://www.sec.gov/Archives/edgar/data/97210/000095017024089858/ter-20240630.htm","https://www.sec.gov/Archives/edgar/data/97210/000095017024089858/0000950170-24-089858-index.htm",{"symbol":5,"form":5572,"filingdate":3102,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"ter-20240724.htm","0000950170-24-086252","https://www.sec.gov/Archives/edgar/data/97210/000095017024086252/ter-20240724.htm","https://www.sec.gov/Archives/edgar/data/97210/000095017024086252/0000950170-24-086252-index.htm",{"symbol":5,"form":5572,"filingdate":3307,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"d755093d8k.htm","0001193125-24-151782","https://www.sec.gov/Archives/edgar/data/97210/000119312524151782/d755093d8k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312524151782/0001193125-24-151782-index.htm",{"symbol":5,"form":5572,"filingdate":3354,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"d837114d8k.htm","0001193125-24-141845","https://www.sec.gov/Archives/edgar/data/97210/000119312524141845/d837114d8k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312524141845/0001193125-24-141845-index.htm",{"symbol":5,"form":5572,"filingdate":3380,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"d786342d8k.htm","0001193125-24-136164","https://www.sec.gov/Archives/edgar/data/97210/000119312524136164/d786342d8k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312524136164/0001193125-24-136164-index.htm",{"symbol":5,"form":5578,"filingdate":3407,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"ter-20240331.htm","0000950170-24-052761","https://www.sec.gov/Archives/edgar/data/97210/000095017024052761/ter-20240331.htm","https://www.sec.gov/Archives/edgar/data/97210/000095017024052761/0000950170-24-052761-index.htm",{"symbol":5,"form":5572,"filingdate":3440,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"ter-20240424.htm","0000950170-24-047880","https://www.sec.gov/Archives/edgar/data/97210/000095017024047880/ter-20240424.htm","https://www.sec.gov/Archives/edgar/data/97210/000095017024047880/0000950170-24-047880-index.htm",{"symbol":5,"form":5566,"filingdate":3666,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"ter-20231231.htm","0000950170-24-018701","https://www.sec.gov/Archives/edgar/data/97210/000095017024018701/ter-20231231.htm","https://www.sec.gov/Archives/edgar/data/97210/000095017024018701/0000950170-24-018701-index.htm",{"symbol":5,"form":5572,"filingdate":3741,"primarydocument":5715,"accessionnumber":5716,"filing_url":5717,"sec_url":5718},"ter-20240130.htm","0000950170-24-009126","https://www.sec.gov/Archives/edgar/data/97210/000095017024009126/ter-20240130.htm","https://www.sec.gov/Archives/edgar/data/97210/000095017024009126/0000950170-24-009126-index.htm",{"symbol":5,"form":5572,"filingdate":3752,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"d755074d8k.htm","0001193125-24-018126","https://www.sec.gov/Archives/edgar/data/97210/000119312524018126/d755074d8k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312524018126/0001193125-24-018126-index.htm",{"symbol":5,"form":5624,"filingdate":3752,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"d755112d8ka.htm","0001193125-24-018115","https://www.sec.gov/Archives/edgar/data/97210/000119312524018115/d755112d8ka.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312524018115/0001193125-24-018115-index.htm",{"symbol":5,"form":5572,"filingdate":3800,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"d562168d8k.htm","0001193125-24-007127","https://www.sec.gov/Archives/edgar/data/97210/000119312524007127/d562168d8k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312524007127/0001193125-24-007127-index.htm",{"symbol":5,"form":5572,"filingdate":3969,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"d850476d8k.htm","0001193125-23-277958","https://www.sec.gov/Archives/edgar/data/97210/000119312523277958/d850476d8k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312523277958/0001193125-23-277958-index.htm",{"symbol":5,"form":5572,"filingdate":3995,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"d499476d8k.htm","0001193125-23-272731","https://www.sec.gov/Archives/edgar/data/97210/000119312523272731/d499476d8k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312523272731/0001193125-23-272731-index.htm",{"symbol":5,"form":5578,"filingdate":4010,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"ter-20231001.htm","0000950170-23-058679","https://www.sec.gov/Archives/edgar/data/97210/000095017023058679/ter-20231001.htm","https://www.sec.gov/Archives/edgar/data/97210/000095017023058679/0000950170-23-058679-index.htm",{"symbol":5,"form":5572,"filingdate":4042,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"ter-20231025.htm","0000950170-23-055353","https://www.sec.gov/Archives/edgar/data/97210/000095017023055353/ter-20231025.htm","https://www.sec.gov/Archives/edgar/data/97210/000095017023055353/0000950170-23-055353-index.htm",{"symbol":5,"form":5578,"filingdate":5755,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"2023-08-04","d417157d10q.htm","0001193125-23-203780","https://www.sec.gov/Archives/edgar/data/97210/000119312523203780/d417157d10q.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312523203780/0001193125-23-203780-index.htm",{"symbol":5,"form":5572,"filingdate":5761,"primarydocument":5762,"accessionnumber":5763,"filing_url":5764,"sec_url":5765},"2023-07-27","d454874d8k.htm","0001193125-23-195224","https://www.sec.gov/Archives/edgar/data/97210/000119312523195224/d454874d8k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312523195224/0001193125-23-195224-index.htm",{"symbol":5,"form":5572,"filingdate":5767,"primarydocument":5768,"accessionnumber":5769,"filing_url":5770,"sec_url":5771},"2023-05-16","d491116d8k.htm","0001193125-23-146066","https://www.sec.gov/Archives/edgar/data/97210/000119312523146066/d491116d8k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312523146066/0001193125-23-146066-index.htm",{"symbol":5,"form":5578,"filingdate":5773,"primarydocument":5774,"accessionnumber":5775,"filing_url":5776,"sec_url":5777},"2023-05-05","d489720d10q.htm","0001193125-23-136994","https://www.sec.gov/Archives/edgar/data/97210/000119312523136994/d489720d10q.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312523136994/0001193125-23-136994-index.htm",{"symbol":5,"form":5572,"filingdate":5779,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"2023-04-27","d450766d8k.htm","0001193125-23-119702","https://www.sec.gov/Archives/edgar/data/97210/000119312523119702/d450766d8k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312523119702/0001193125-23-119702-index.htm",{"symbol":5,"form":5572,"filingdate":5785,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"2023-03-28","d484128d8k.htm","0001193125-23-082173","https://www.sec.gov/Archives/edgar/data/97210/000119312523082173/d484128d8k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312523082173/0001193125-23-082173-index.htm",{"symbol":5,"form":5566,"filingdate":5791,"primarydocument":5792,"accessionnumber":5793,"filing_url":5794,"sec_url":5795},"2023-02-22","d414778d10k.htm","0001193125-23-044711","https://www.sec.gov/Archives/edgar/data/97210/000119312523044711/d414778d10k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312523044711/0001193125-23-044711-index.htm",{"symbol":5,"form":5572,"filingdate":5797,"primarydocument":5798,"accessionnumber":5799,"filing_url":5800,"sec_url":5801},"2023-02-03","d456143d8k.htm","0001193125-23-024103","https://www.sec.gov/Archives/edgar/data/97210/000119312523024103/d456143d8k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312523024103/0001193125-23-024103-index.htm",{"symbol":5,"form":5572,"filingdate":5803,"primarydocument":5804,"accessionnumber":5805,"filing_url":5806,"sec_url":5807},"2023-01-26","d433401d8k.htm","0001193125-23-015618","https://www.sec.gov/Archives/edgar/data/97210/000119312523015618/d433401d8k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312523015618/0001193125-23-015618-index.htm",{"symbol":5,"form":5572,"filingdate":5809,"primarydocument":5810,"accessionnumber":5811,"filing_url":5812,"sec_url":5813},"2022-11-16","d385815d8k.htm","0001193125-22-286746","https://www.sec.gov/Archives/edgar/data/97210/000119312522286746/d385815d8k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312522286746/0001193125-22-286746-index.htm",{"symbol":5,"form":5578,"filingdate":5815,"primarydocument":5816,"accessionnumber":5817,"filing_url":5818,"sec_url":5819},"2022-11-04","d386683d10q.htm","0001193125-22-277821","https://www.sec.gov/Archives/edgar/data/97210/000119312522277821/d386683d10q.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312522277821/0001193125-22-277821-index.htm",{"symbol":5,"form":5572,"filingdate":5815,"primarydocument":5821,"accessionnumber":5822,"filing_url":5823,"sec_url":5824},"d373319d8k.htm","0001193125-22-277875","https://www.sec.gov/Archives/edgar/data/97210/000119312522277875/d373319d8k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312522277875/0001193125-22-277875-index.htm",{"symbol":5,"form":5572,"filingdate":5826,"primarydocument":5827,"accessionnumber":5828,"filing_url":5829,"sec_url":5830},"2022-10-26","d389507d8k.htm","0001193125-22-268960","https://www.sec.gov/Archives/edgar/data/97210/000119312522268960/d389507d8k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312522268960/0001193125-22-268960-index.htm",{"symbol":5,"form":5572,"filingdate":5832,"primarydocument":5833,"accessionnumber":5834,"filing_url":5835,"sec_url":5836},"2022-09-06","d362975d8k.htm","0001193125-22-239025","https://www.sec.gov/Archives/edgar/data/97210/000119312522239025/d362975d8k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312522239025/0001193125-22-239025-index.htm",{"symbol":5,"form":5578,"filingdate":5838,"primarydocument":5839,"accessionnumber":5840,"filing_url":5841,"sec_url":5842},"2022-08-05","d297974d10q.htm","0001193125-22-213485","https://www.sec.gov/Archives/edgar/data/97210/000119312522213485/d297974d10q.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312522213485/0001193125-22-213485-index.htm",{"symbol":5,"form":5572,"filingdate":5844,"primarydocument":5845,"accessionnumber":5846,"filing_url":5847,"sec_url":5848},"2022-07-27","d385456d8k.htm","0001193125-22-202564","https://www.sec.gov/Archives/edgar/data/97210/000119312522202564/d385456d8k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312522202564/0001193125-22-202564-index.htm",{"symbol":5,"form":5572,"filingdate":5850,"primarydocument":5851,"accessionnumber":5852,"filing_url":5853,"sec_url":5854},"2022-06-07","d314927d8k.htm","0001193125-22-169287","https://www.sec.gov/Archives/edgar/data/97210/000119312522169287/d314927d8k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312522169287/0001193125-22-169287-index.htm",{"symbol":5,"form":5572,"filingdate":5856,"primarydocument":5857,"accessionnumber":5858,"filing_url":5859,"sec_url":5860},"2022-05-16","d292951d8k.htm","0001193125-22-151657","https://www.sec.gov/Archives/edgar/data/97210/000119312522151657/d292951d8k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312522151657/0001193125-22-151657-index.htm",{"symbol":5,"form":5578,"filingdate":5862,"primarydocument":5863,"accessionnumber":5864,"filing_url":5865,"sec_url":5866},"2022-05-06","d300073d10q.htm","0001193125-22-143504","https://www.sec.gov/Archives/edgar/data/97210/000119312522143504/d300073d10q.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312522143504/0001193125-22-143504-index.htm",{"symbol":5,"form":5572,"filingdate":5868,"primarydocument":5869,"accessionnumber":5870,"filing_url":5871,"sec_url":5872},"2022-04-27","d340918d8k.htm","0001193125-22-121452","https://www.sec.gov/Archives/edgar/data/97210/000119312522121452/d340918d8k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312522121452/0001193125-22-121452-index.htm",{"symbol":5,"form":5566,"filingdate":5874,"primarydocument":5875,"accessionnumber":5876,"filing_url":5877,"sec_url":5878},"2022-02-23","d213661d10k.htm","0001193125-22-049828","https://www.sec.gov/Archives/edgar/data/97210/000119312522049828/d213661d10k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312522049828/0001193125-22-049828-index.htm",{"symbol":5,"form":5572,"filingdate":5880,"primarydocument":5881,"accessionnumber":5882,"filing_url":5883,"sec_url":5884},"2022-01-27","d252914d8k.htm","0001193125-22-018908","https://www.sec.gov/Archives/edgar/data/97210/000119312522018908/d252914d8k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312522018908/0001193125-22-018908-index.htm",{"symbol":5,"form":5578,"filingdate":5886,"primarydocument":5887,"accessionnumber":5888,"filing_url":5889,"sec_url":5890},"2021-11-05","d207854d10q.htm","0001193125-21-321554","https://www.sec.gov/Archives/edgar/data/97210/000119312521321554/d207854d10q.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312521321554/0001193125-21-321554-index.htm",{"symbol":5,"form":5572,"filingdate":5892,"primarydocument":5893,"accessionnumber":5894,"filing_url":5895,"sec_url":5896},"2021-10-27","d229058d8k.htm","0001193125-21-308612","https://www.sec.gov/Archives/edgar/data/97210/000119312521308612/d229058d8k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312521308612/0001193125-21-308612-index.htm",{"symbol":5,"form":5572,"filingdate":5898,"primarydocument":5899,"accessionnumber":5900,"filing_url":5901,"sec_url":5902},"2021-09-29","d235668d8k.htm","0001193125-21-286811","https://www.sec.gov/Archives/edgar/data/97210/000119312521286811/d235668d8k.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312521286811/0001193125-21-286811-index.htm",[5904,5922,5937,5950,5961,5970,5979,5993,6002,6014,6029,6047,6058,6067,6075,6083,6091,6101,6110,6118,6127,6141,6148,6160,6170,6181,6193,6204],{"symbol":5,"accessionnumber":5905,"filingdate":189,"sec_url":5906,"tags":5907,"headline":5910,"summary":5911,"sector":5912,"industry":5913,"date_processed":5914,"impact_score":5915,"exhibits":5916,"isLocked":5921},"0001193125-26-342367","https://www.sec.gov/Archives/edgar/data/97210/000119312526342367/0001193125-26-342367-index.htm",{"events":5908},[5909],"Credit Facility Entered","Teradyne, Inc. Enters into $1.0 Billion Credit Agreement","On August 7, 2026, Teradyne, Inc. entered into a Credit Agreement with PNC Bank, establishing a five-year, senior secured revolving credit facility of $1.0 billion. The facility provides for variable interest rates and fees based on the company's leverage ratio and debt rating. The agreement includes financial covenants and guarantees from certain subsidiaries. The facility will be released from certain covenants if Teradyne maintains an investment grade rating from major credit rating agencies.","Industrial Applications and Services","Instruments For Meas & Testing of  Electricity & Elec Signals","2026-08-10 20:09:44","MEDIUM",[5917],{"exhibit_number":5918,"htm_reference":5919,"full_url":5920},"EX-10.1","ter-ex10_1.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312526342367/ter-ex10_1.htm",false,{"symbol":5,"accessionnumber":5923,"filingdate":236,"sec_url":5924,"tags":5925,"headline":5929,"summary":5930,"sector":5912,"industry":5913,"date_processed":5931,"impact_score":5915,"exhibits":5932,"isLocked":5921},"0001193125-26-321933","https://www.sec.gov/Archives/edgar/data/97210/000119312526321933/0001193125-26-321933-index.htm",{"events":5926},[5927,5928],"Earnings Beat","General Statement","Teradyne Reports Strong Second Quarter 2026 Financial Results","Teradyne, Inc. reported record revenue of $1,329 million for the second quarter of 2026, marking a 104% increase from the same period in 2025. The company's net income attributable to Teradyne was $374.5 million, or $2.38 per diluted share on a GAAP basis, and $389.0 million, or $2.47 per diluted share on a non-GAAP basis. Teradyne also provided guidance for the third quarter, expecting revenue between $1,200 million and $1,300 million, with GAAP net income per diluted share between $1.79 and $2.09, and non-GAAP net income per diluted share between $1.85 and $2.15.","2026-07-29 10:06:41",[5933],{"exhibit_number":5934,"htm_reference":5935,"full_url":5936},"EX-99.1","ter-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312526321933/ter-ex99_1.htm",{"symbol":5,"accessionnumber":5938,"filingdate":555,"sec_url":5939,"tags":5940,"headline":5946,"summary":5947,"sector":5912,"industry":5913,"date_processed":5948,"impact_score":5915,"exhibits":5949,"isLocked":5921},"0001193125-26-215848","https://www.sec.gov/Archives/edgar/data/97210/000119312526215848/0001193125-26-215848-index.htm",{"events":5941},[5942,5943,5944,5945],"Board Member Appointed","Executive Compensation Detail","Auditor Dismissed","Auditor Resignation","Teradyne, Inc. Announces Results of 2026 Annual Meeting of Shareholders","On May 8, 2026, Teradyne, Inc. held its 2026 annual meeting of shareholders. The shareholders elected nine directors to the board, approved the 2025 executive compensation, and ratified the appointment of PricewaterhouseCoopers LLP as the independent registered public accounting firm for fiscal year ending December 31, 2026.","2026-05-11 12:56:40",[],{"symbol":5,"accessionnumber":5951,"filingdate":603,"sec_url":5952,"tags":5953,"headline":5955,"summary":5956,"sector":5912,"industry":5913,"date_processed":5957,"impact_score":5915,"exhibits":5958,"isLocked":5921},"0001193125-26-188706","https://www.sec.gov/Archives/edgar/data/97210/000119312526188706/0001193125-26-188706-index.htm",{"events":5954},[5927,5928],"Teradyne Reports Record Q1 2026 Results","Teradyne, Inc. reported record financial results for the first quarter of 2026, with revenue of $1.282 billion and GAAP EPS of $2.53, both significantly above the high end of the company's Q1 guidance. The company's strong performance was driven by AI-related demand across its compute segments and memory. Teradyne also provided guidance for the second quarter of 2026, expecting revenue between $1.150 billion and $1.250 billion and GAAP net income per diluted share between $1.83 and $2.12.","2026-04-29 10:08:56",[5959],{"exhibit_number":5934,"htm_reference":5935,"full_url":5960},"https://www.sec.gov/Archives/edgar/data/97210/000119312526188706/ter-ex99_1.htm",{"symbol":5,"accessionnumber":5574,"filingdate":941,"sec_url":5576,"tags":5962,"headline":5964,"summary":5965,"sector":5912,"industry":5913,"date_processed":5966,"impact_score":5915,"exhibits":5967,"isLocked":5921},{"events":5963},[5927,5928],"Teradyne Beats Q4 Guidance on Strong AI Demand","On February 2, 2026, Teradyne, Inc. announced its financial results for Q4 2025, reporting revenue of $1.083 billion, a 44% increase from Q4 2024, and non-GAAP net income of $1.80 per diluted share. Both revenue and earnings exceeded the high end of guidance. The company expects continued growth in 2026, driven by AI demand. Teradyne's forward guidance for Q1 2026 is revenue of $1.150 billion to $1.250 billion and non-GAAP net income of $1.89 to $2.25 per diluted share.","2026-02-03 11:08:46",[5968],{"exhibit_number":5934,"htm_reference":5935,"full_url":5969},"https://www.sec.gov/Archives/edgar/data/97210/000119312526034348/ter-ex99_1.htm",{"symbol":5,"accessionnumber":5585,"filingdate":1321,"sec_url":5587,"tags":5971,"headline":5973,"summary":5974,"sector":5912,"industry":5913,"date_processed":5975,"impact_score":5915,"exhibits":5976,"isLocked":5921},{"2.02":5972},[5927,5928],"Teradyne Beats Q3 Earnings Guidance","Teradyne, Inc. reported third-quarter 2025 revenue of $769 million, exceeding expectations. The company's Semiconductor Test Group delivered sales at the high end of guidance, driven by strong AI-related demand. Teradyne also provided forward-looking guidance for Q4, expecting a 25% sequential sales increase.","2025-10-29 11:00:58",[5977],{"exhibit_number":5934,"htm_reference":5935,"full_url":5978},"https://www.sec.gov/Archives/edgar/data/97210/000119312525254602/ter-ex99_1.htm",{"symbol":5,"accessionnumber":5590,"filingdate":1327,"sec_url":5592,"tags":5980,"headline":5985,"summary":5986,"sector":5912,"industry":5913,"date_processed":5987,"impact_score":5988,"exhibits":5989,"isLocked":5921},{"5.02":5981,"7.01":5983},[5982],"New CFO Appointed",[5984],"Regulation FD Disclosure","Teradyne Appoints Michelle Turner as New CFO","Teradyne, Inc. announced on October 28, 2025, that Michelle Turner will succeed Sanjay Mehta as its Vice President, Chief Financial Officer, and Treasurer, effective November 3, 2025. Turner, with 30 years of financial leadership experience, will receive an initial base salary of $640,000 per year, an equity award valued at $6.8 million, and one-time sign-on compensation of $350,000. Mehta will remain as an executive advisor until his planned retirement in 2026.","2025-10-28 21:51:45","HIGH",[5990],{"exhibit_number":5934,"htm_reference":5991,"full_url":5992},"d12467dex991.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312525253857/d12467dex991.htm",{"symbol":5,"accessionnumber":5595,"filingdate":1564,"sec_url":5597,"tags":5994,"headline":5998,"summary":5999,"sector":5912,"industry":5913,"date_processed":6000,"impact_score":5915,"exhibits":6001,"isLocked":5921},{"5.02":5995},[5996,5997,5943],"President Resignation","Severance Agreement","Teradyne, Inc. Announces Departure of President of Teradyne Robotics","On August 29, 2025, Teradyne, Inc. announced the departure of Ujjwal Kumar, President of Teradyne Robotics, effective September 30, 2025. Kumar will receive a severance package totaling $1,130,000, paid in two installments, along with his pro-rated annual cash bonus for 2025. The severance includes non-compete, non-solicitation, and non-disparagement restrictive covenants. The full terms of the Separation Agreement will be filed as an exhibit to the Company's Quarterly Report on Form 10-Q for the quarter ended September 28, 2025.","2025-09-02 20:30:56",[],{"symbol":5,"accessionnumber":5605,"filingdate":1694,"sec_url":5607,"tags":6003,"headline":6007,"summary":6008,"sector":5912,"industry":5913,"date_processed":6009,"impact_score":6010,"exhibits":6011,"isLocked":5921},{"2.02":6004,"9.01":6005},[5928],[6006],"Exhibits Furnished","Teradyne Reports Q2 2025 Results and Provides Q3 Guidance","On July 29, 2025, Teradyne, Inc. reported its financial results for the second quarter of 2025. The company announced revenue of $652 million, with GAAP net income of $78.4 million and non-GAAP net income of $91.6 million. Semiconductor Test was the primary growth driver for the quarter. Teradyne also provided guidance for the third quarter of 2025, with expected revenue between $710 million and $770 million and GAAP net income per diluted share between $0.62 and $0.80.","2025-08-22 02:15:39","LOW",[6012],{"exhibit_number":5934,"htm_reference":5935,"full_url":6013},"https://www.sec.gov/Archives/edgar/data/97210/000095017025099876/ter-ex99_1.htm",{"symbol":5,"accessionnumber":5610,"filingdate":1825,"sec_url":5612,"tags":6015,"headline":6022,"summary":6023,"sector":5912,"industry":5913,"date_processed":6024,"impact_score":5988,"exhibits":6025,"isLocked":5921},{"5.02":6016,"7.01":6018,"9.01":6020},[6017],"New CEO Appointed",[6019],"Press Release Furnished",[6021],"No viable tag","Teradyne Appoints Two New Independent Directors","On June 26, 2025, Teradyne, Inc. announced the appointment of Drew Henry and Dr. Necip Sayiner as new independent directors to its Board, effective July 1, 2025. Both appointees bring extensive industry experience and will contribute to the company's strategic priorities. A press release detailing these appointments was issued on the same day.","2025-08-22 07:30:00",[6026],{"exhibit_number":5934,"htm_reference":6027,"full_url":6028},"d918795dex991.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312525148926/d918795dex991.htm",{"symbol":5,"accessionnumber":5615,"filingdate":1847,"sec_url":5617,"tags":6030,"headline":6039,"summary":6040,"sector":5912,"industry":5913,"date_processed":6041,"impact_score":5988,"exhibits":6042,"isLocked":5921},{"3.03":6031,"5.03":6033,"8.01":6036,"9.01":6038},[6032],"Material Modification of Rights of Security Holders",[6034,6035],"Articles of Incorporation Amendment","Bylaw Amendment",[6037],"Corporate Update",[6021],"Teradyne, Inc. Amends By-Laws to Adjust Shareholder Rights","On June 20, 2025, Teradyne, Inc. amended its By-Laws to adjust the notice windows for director nominations and shareholder proposals for the 2026 annual meeting, with new deadlines set between January 9, 2026, and February 8, 2026. These amendments update procedural requirements and clarify voting standards and meeting conduct. The changes are detailed in Exhibit 3.1, the Amended and Restated By-Laws.","2025-08-22 08:22:05",[6043],{"exhibit_number":6044,"htm_reference":6045,"full_url":6046},"EX-3.1","d32721dex31.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312525143662/d32721dex31.htm",{"symbol":5,"accessionnumber":5620,"filingdate":2005,"sec_url":5622,"tags":6048,"headline":6054,"summary":6055,"sector":5912,"industry":5913,"date_processed":6056,"impact_score":5915,"exhibits":6057,"isLocked":5921},{"5.02":6049,"5.07":6051},[5942,6050],"Board Member Departure",[6052,6053],"Equity Plan Approved","Director Elections Results","Teradyne, Inc. Shareholders Approve Amended Equity Plan and Re-elect Directors","On May 9, 2025, Teradyne, Inc. held its annual shareholders' meeting, where the shareholders approved the amended Equity and Cash Compensation Incentive Plan, which was previously approved by the board on March 24, 2025. The shareholders also re-elected eight directors to the board, with all nominees receiving a significant majority of votes. Additionally, the shareholders approved the 2024 executive compensation and ratified the appointment of PricewaterhouseCoopers LLP as the independent auditors for fiscal year 2025. A shareholder proposal to require a report on political contributions and expenditures was not approved.","2025-08-22 21:37:32",[],{"symbol":5,"accessionnumber":5626,"filingdate":2005,"sec_url":5628,"tags":6059,"headline":6063,"summary":6064,"sector":5912,"industry":5913,"date_processed":6065,"impact_score":5915,"exhibits":6066,"isLocked":5921},{"5.02":6060,"5.07":6061},[5943],[6052,6062],"Shareholder Rejection","Teradyne Shareholders Approve Amended Equity and Cash Compensation Incentive Plan","On May 9, 2025, Teradyne, Inc. held its 2025 annual meeting of shareholders where the Company's Equity and Cash Compensation Incentive Plan was approved by the shareholders. The Amended Plan, which eliminates the term of the 2006 Plan, provides for compensation governance best practices, and makes other clarifying and conforming changes, became effective immediately upon shareholder approval. Additionally, Teradyne's shareholders approved a shareholder proposal to require the Company to prepare a report about political contributions and expenditures.","2025-08-22 21:38:54",[],{"symbol":5,"accessionnumber":5636,"filingdate":2057,"sec_url":5638,"tags":6068,"headline":6071,"summary":6072,"sector":5912,"industry":5913,"date_processed":6073,"impact_score":5915,"exhibits":6074,"isLocked":5921},{"2.02":6069,"9.01":6070},[5928,5927],[6006],"Teradyne Reports Strong Q1 2025 Financial Results and Increased Share Repurchase Program","Teradyne, Inc. announced strong financial results for the first quarter of 2025, with revenue of $686 million, up 14% year-over-year. The company reported GAAP net income of $0.61 per diluted share and non-GAAP net income of $0.75 per diluted share. Teradyne also announced an increase in its share repurchase program to up to $1 billion, to be completed by the end of 2026.","2025-08-23 13:15:03",[],{"symbol":5,"accessionnumber":5641,"filingdate":2263,"sec_url":5643,"tags":6076,"headline":6079,"summary":6080,"sector":5912,"industry":5913,"date_processed":6081,"impact_score":5915,"exhibits":6082,"isLocked":5921},{"5.02":6077,"9.01":6078},[5996],[6006],"Teradyne Announces President Retirement","On March 5, 2025, Teradyne, Inc. announced that Richard J. Burns, President of Semiconductor Test, will retire effective June 1, 2025.","2025-08-23 21:45:32",[],{"symbol":5,"accessionnumber":5646,"filingdate":2305,"sec_url":5648,"tags":6084,"headline":6087,"summary":6088,"sector":5912,"industry":5913,"date_processed":6089,"impact_score":6010,"exhibits":6090,"isLocked":5921},{"8.01":6085,"9.01":6086},[6037],[6006],"Teradyne Announces 2025 Financial Analyst Day","On February 25, 2025, Teradyne, Inc. announced it will host a Financial Analyst Day on March 11, 2025. The event will be held at the company's headquarters in North Reading, Massachusetts, and will feature presentations from the leadership team covering strategic imperatives, operating and growth strategy, and business outlook. Attendance is by invitation only due to limited capacity, but presentation slides and a live webcast will be available on the company's Investor Relations website.","2025-08-24 00:20:29",[],{"symbol":5,"accessionnumber":5656,"filingdate":2399,"sec_url":5658,"tags":6092,"headline":6095,"summary":6096,"sector":5912,"industry":5913,"date_processed":6097,"impact_score":6010,"exhibits":6098,"isLocked":5921},{"2.02":6093,"9.01":6094},[5928],[6006],"Teradyne Reports Strong Q4 2024 Results","On January 29, 2025, Teradyne, Inc. reported its Q4 2024 financial results, showing revenue of $753 million, a 12% increase from Q4 2023. GAAP net income was $146.3 million or $0.90 per diluted share, while non-GAAP net income was $155.0 million or $0.95 per diluted share. Teradyne's CEO, Greg Smith, highlighted that the results were at the high end of guidance, driven by strong demand in AI-related products and improvements in broader market dynamics. Teradyne expects year-over-year revenue acceleration in 2025 and plans to realign its Robotics business for enhanced customer experience and operational efficiency.","2025-11-16 23:06:57",[6099],{"exhibit_number":5934,"htm_reference":5935,"full_url":6100},"https://www.sec.gov/Archives/edgar/data/97210/000095017025010781/ter-ex99_1.htm",{"symbol":5,"accessionnumber":5661,"filingdate":2475,"sec_url":5663,"tags":6102,"headline":6106,"summary":6107,"sector":5912,"industry":5913,"date_processed":6108,"impact_score":5988,"exhibits":6109,"isLocked":5921},{"5.02":6103,"9.01":6105},[6104],"CEO Resignation",[6006],"Teradyne CEO Ford Tamer Resigns","On January 2, 2025, Ford Tamer, CEO of Teradyne, Inc., notified the Board of Directors of his decision not to stand for re-election at the 2025 Annual Meeting due to his recent appointment as CEO of Lattice Semiconductor Corporation. This decision was not the result of any disagreement with the Board or management of Teradyne. Mr. Tamer will serve the remainder of his term, which will expire at the 2025 Annual Meeting. The company has furnished exhibits as part of this filing.","2025-11-20 23:22:20",[],{"symbol":5,"accessionnumber":5671,"filingdate":2755,"sec_url":5673,"tags":6111,"headline":6114,"summary":6115,"sector":5912,"industry":5913,"date_processed":6116,"impact_score":5915,"exhibits":6117,"isLocked":5921},{"2.02":6112,"9.01":6113},[5927],[6006],"Teradyne Reports Third Quarter 2024 Results with Earnings Beat","On October 23, 2024, Teradyne, Inc. announced its financial results for the third quarter of 2024, reporting revenue of $737 million, a 5% increase from the prior year, and beating its earnings guidance with a non-GAAP EPS of $0.90. The earnings beat was driven by strong AI-related demand, particularly in its Semiconductor Test segment. Teradyne also provided guidance for the fourth quarter of 2024, expecting revenue between $710 million and $760 million and non-GAAP net income per diluted share between $0.80 and $0.97.","2025-08-24 20:38:24",[],{"symbol":5,"accessionnumber":5681,"filingdate":3102,"sec_url":5683,"tags":6119,"headline":6123,"summary":6124,"sector":5912,"industry":5913,"date_processed":6125,"impact_score":5988,"exhibits":6126,"isLocked":5921},{"2.02":6120,"9.01":6122},[5927,6121],"Raised Guidance",[6006],"Teradyne, Inc. Reports Strong Q2 2024 Financial Results","Teradyne, Inc. reported financial results for Q2 2024, showing revenues of $730 million, up 7% YoY. GAAP EPS was $1.14 and non-GAAP EPS was $0.86. The company provided guidance for Q3 2024, expecting revenue between $680 million and $740 million with GAAP EPS of $0.62 to $0.82 and non-GAAP EPS of $0.66 to $0.86.","2025-08-23 15:41:17",[],{"symbol":5,"accessionnumber":5686,"filingdate":3307,"sec_url":5688,"tags":6128,"headline":6134,"summary":6135,"sector":5912,"industry":5913,"date_processed":6136,"impact_score":5988,"exhibits":6137,"isLocked":5921},{"2.01":6129,"7.01":6131,"9.01":6133},[6130],"M&A Transaction",[5984,6132],"Dividend Announced",[6006],"Teradyne Completes Acquisition and Divestiture of Technoprobe Assets","On May 27, 2024, Teradyne, Inc. (TER) completed the acquisition of 10% of Technoprobe S.p.A.'s shares for approximately $522 million. Concurrently, Teradyne divested its Device Interface Solutions business unit to Technoprobe for $85 million, net of cash and debt. These transactions were part of an Investment Agreement entered on November 7, 2023.","2025-08-22 23:02:21",[6138],{"exhibit_number":6044,"htm_reference":6139,"full_url":6140},"d755093dex31.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312524151782/d755093dex31.htm",{"symbol":5,"accessionnumber":5691,"filingdate":3354,"sec_url":5693,"tags":6142,"headline":6144,"summary":6145,"sector":5912,"industry":5913,"date_processed":6146,"impact_score":5915,"exhibits":6147,"isLocked":5921},{"2.03":6143},[5909],"Teradyne Inc. Borrows $185M to Fund Acquisition","On May 16, 2024, Teradyne, Inc. borrowed $185 million under its Credit Agreement with Truist Bank to fund the acquisition of 10% of Technoprobe S.p.A by its subsidiary, Teradyne International Holdings, B.V. This borrowing is expected to support the previously disclosed investment. The Company has made forward-looking statements regarding the use of these proceeds and the investment, which are subject to various risks and uncertainties.","2025-08-22 21:18:41",[],{"symbol":5,"accessionnumber":5696,"filingdate":3380,"sec_url":5698,"tags":6149,"headline":6153,"summary":6154,"sector":5912,"industry":5913,"date_processed":6155,"impact_score":5915,"exhibits":6156,"isLocked":5921},{"5.03":6150,"5.07":6151,"9.01":6152},[6034],[6053],[6006],"Teradyne, Inc. stockholders amend Articles of Organization to lower voting requirement","Teradyne, Inc. held its 2024 Annual Meeting of Stockholders on May 9, 2024, where stockholders approved amendments to the Articles of Organization to lower the voting requirement for shareholder approval of an amendment of the Articles of Organization and for approval of a voluntary dissolution of the Company from a super-majority to a simple majority. The Company filed Restated Articles of Organization on May 9, 2024, giving effect to these amendments. Stockholders also elected board members, approved executive compensation, and ratified PricewaterhouseCoopers LLP as the independent registered public accounting firm for fiscal year 2024.","2025-08-22 20:02:11",[6157],{"exhibit_number":6044,"htm_reference":6158,"full_url":6159},"d786342dex31.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312524136164/d786342dex31.htm",{"symbol":5,"accessionnumber":5706,"filingdate":3440,"sec_url":5708,"tags":6161,"headline":6164,"summary":6165,"sector":5912,"industry":5913,"date_processed":6166,"impact_score":5915,"exhibits":6167,"isLocked":5921},{"2.02":6162,"9.01":6163},[5927],[6006],"Teradyne Reports First Quarter 2024 Financial Results","Teradyne, Inc. reported financial results for the first quarter of 2024, showing revenue of $600 million, a 3% decrease from the previous year. Despite the decline, the company's performance exceeded the high end of its guidance, driven by strong demand in memory test, partially offset by continued softness in mobility. Non-GAAP net income was $82.5 million, or $0.51 per diluted share. The company also provided guidance for the second quarter of 2024, anticipating revenue between $665 million and $725 million, with non-GAAP net income per diluted share between $0.64 and $0.84.","2025-08-22 15:49:32",[6168],{"exhibit_number":5934,"htm_reference":5935,"full_url":6169},"https://www.sec.gov/Archives/edgar/data/97210/000095017024047880/ter-ex99_1.htm",{"symbol":5,"accessionnumber":5716,"filingdate":3741,"sec_url":5718,"tags":6171,"headline":6175,"summary":6176,"sector":5912,"industry":5913,"date_processed":6177,"impact_score":5988,"exhibits":6178,"isLocked":5921},{"2.02":6172,"9.01":6174},[6173,5928],"Earnings Miss",[6006],"Teradyne Reports 8% Decline in Q4'23 Revenue","On January 30, 2024, Teradyne, Inc. reported a revenue decline of 8% in the fourth quarter of 2023, reaching $671 million. Despite a 50% quarterly growth in its Robotics division, the company's overall revenue decreased compared to the fourth quarter of 2022. The company provided guidance for the first quarter of 2024, anticipating continued low tester utilization and improvement in Semiconductor test demand. Teradyne also announced a cash dividend of $0.11 per common share and mentioned that it had repurchased shares in the amount of $501.9 million during the fiscal year 2023.","2025-08-22 01:24:29",[6179],{"exhibit_number":5934,"htm_reference":5935,"full_url":6180},"https://www.sec.gov/Archives/edgar/data/97210/000095017024009126/ter-ex99_1.htm",{"symbol":5,"accessionnumber":5726,"filingdate":3752,"sec_url":5728,"tags":6182,"headline":6186,"summary":6187,"sector":5912,"industry":5913,"date_processed":6188,"impact_score":5988,"exhibits":6189,"isLocked":5921},{"5.02":6183,"9.01":6185},[6184],"CFO Resignation",[6021],"Teradyne Announces CFO Retirement Agreement","Teradyne, Inc. announced on January 25, 2024, the retirement of Charles J. Gray, its Vice President and General Counsel, effective February 2, 2024. As part of his retirement agreement, Gray's unvested equity awards will continue to vest, and he will be subject to non-competition and non-solicitation restrictions until February 2, 2027.","2025-08-22 01:04:53",[6190],{"exhibit_number":5918,"htm_reference":6191,"full_url":6192},"d755112dex101.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312524018115/d755112dex101.htm",{"symbol":5,"accessionnumber":5721,"filingdate":3752,"sec_url":5723,"tags":6194,"headline":6197,"summary":6198,"sector":5912,"industry":5913,"date_processed":6199,"impact_score":5915,"exhibits":6200,"isLocked":5921},{"5.03":6195,"9.01":6196},[6035],[6021],"Teradyne, Inc. Updates Bylaws to Allow Virtual Shareholder Meetings","On January 23, 2024, Teradyne, Inc.'s Board of Directors approved amendments to the company's bylaws, allowing for remote, virtual, or hybrid shareholder meetings in compliance with Massachusetts law. The Amended Bylaws are effective as of the date of approval and are included as Exhibit 3.1 to this 8-K filing.","2025-08-22 01:05:00",[6201],{"exhibit_number":6044,"htm_reference":6202,"full_url":6203},"d755074dex31.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312524018126/d755074dex31.htm",{"symbol":5,"accessionnumber":5731,"filingdate":3800,"sec_url":5733,"tags":6205,"headline":6209,"summary":6210,"sector":5912,"industry":5913,"date_processed":6211,"impact_score":5988,"exhibits":6212,"isLocked":5921},{"5.02":6206,"8.01":6207,"9.01":6208},[6017],[6037],[6021],"Teradyne Elects Bridget A. van Kralingen to Board of Directors","On January 12, 2024, Teradyne, Inc. announced the election of Bridget A. van Kralingen to its Board of Directors, effective immediately. Ms. van Kralingen, a Partner at Motive Partners with extensive experience in global software and services, was also appointed to the Board's Compensation Committee and Nominating and Corporate Governance Committee.","2025-08-21 23:33:09",[6213],{"exhibit_number":5934,"htm_reference":6214,"full_url":6215},"d562168dex991.htm","https://www.sec.gov/Archives/edgar/data/97210/000119312524007127/d562168dex991.htm",null,1789889860349]