[{"data":1,"prerenderedAt":6069},["ShallowReactive",2],{"company-overview-TXN":3},{"company_profile":4,"ohlc":24,"spy":4031,"trading_signals":5307,"company_actions":5430,"filings_8k":5762,"report_history":6068,"insider_summary":6068,"filings_summary":6068,"financials_summary":6068,"institutional_summary":6068,"seo_links":6068},{"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},"TXN","Texas Instruments Inc.","NASDAQ","XNGS","Technology","Semiconductors",33000,"https://www.ti.com","Texas Instruments Inc. is a semiconductor company that designs, manufactures, tests, and sells analog and embedded processing chips used in a wide range of electronic systems. Its product portfolio includes amplifiers, data converters, sensors, interface devices, power management products, microcontrollers, processors, and isolation technologies, supported by a broad catalog of more than 80,000 products. The company serves customers across industrial, automotive, personal electronics, communications equipment, enterprise systems, and medical applications, helping enable functions such as signal conditioning, power control, sensing, and real-time processing. Texas Instruments Inc. also maintains calculator and DLP-related product lines as part of its broader electronics business. Headquartered in Dallas, Texas, Texas Instruments Inc. plays an important role in supplying foundational components that support modern electronics and industrial technology worldwide.","Common Stock","Mr. Haviv  Ilan","12500 TI Boulevard","Dallas",75243,"TX","United States","214 479 3773","2026-09-12 00:00:00","True",[25,31,37,42,48,53,59,65,70,76,82,88,94,99,105,111,117,123,128,134,139,145,151,157,163,169,175,181,187,193,199,205,211,217,223,229,235,241,247,253,258,263,268,274,280,286,292,297,303,308,314,320,325,331,337,343,349,354,360,366,371,377,383,389,395,400,405,411,417,423,429,435,441,447,452,458,464,470,476,481,487,493,499,505,511,517,523,529,534,540,546,552,558,564,569,574,580,586,592,598,604,610,615,621,627,633,639,645,650,656,662,668,674,680,686,692,698,704,709,715,721,727,733,739,744,750,755,761,767,773,779,784,790,796,802,808,814,820,826,832,838,843,848,854,860,865,871,877,883,889,895,901,906,912,918,924,929,935,941,947,953,959,965,971,977,982,988,994,999,1005,1011,1017,1022,1028,1034,1040,1045,1050,1056,1062,1068,1074,1080,1086,1091,1097,1103,1109,1114,1120,1126,1131,1137,1143,1148,1154,1160,1166,1172,1178,1184,1190,1196,1202,1208,1213,1219,1225,1231,1237,1242,1248,1254,1260,1266,1272,1278,1284,1289,1295,1301,1305,1311,1316,1322,1328,1334,1340,1346,1352,1357,1363,1368,1374,1380,1386,1392,1398,1403,1408,1413,1419,1425,1431,1437,1441,1447,1453,1459,1464,1468,1474,1479,1485,1490,1495,1500,1505,1511,1516,1521,1526,1531,1537,1543,1549,1555,1561,1567,1573,1579,1585,1590,1596,1601,1606,1612,1618,1623,1628,1634,1640,1645,1650,1654,1660,1666,1672,1677,1683,1689,1692,1697,1703,1709,1715,1720,1726,1732,1738,1744,1749,1754,1760,1766,1771,1777,1782,1788,1794,1799,1805,1811,1817,1823,1829,1835,1840,1845,1851,1856,1862,1868,1874,1880,1884,1889,1895,1901,1906,1912,1916,1922,1927,1932,1938,1942,1946,1952,1958,1963,1969,1975,1981,1987,1992,1998,2004,2010,2016,2022,2027,2033,2039,2045,2051,2057,2063,2069,2075,2081,2087,2093,2099,2105,2111,2117,2123,2129,2135,2140,2145,2149,2154,2158,2163,2168,2173,2178,2182,2187,2193,2199,2204,2209,2214,2220,2225,2230,2235,2241,2245,2249,2254,2259,2265,2271,2277,2283,2288,2293,2298,2303,2307,2310,2314,2319,2324,2330,2334,2340,2346,2350,2355,2360,2364,2370,2376,2382,2387,2393,2398,2402,2406,2410,2416,2421,2426,2432,2436,2441,2446,2450,2455,2458,2462,2466,2471,2474,2477,2483,2488,2492,2497,2501,2505,2511,2516,2522,2527,2533,2538,2542,2547,2552,2556,2558,2564,2569,2575,2581,2586,2592,2598,2603,2609,2615,2621,2627,2633,2638,2643,2649,2654,2658,2664,2669,2673,2677,2681,2683,2687,2693,2699,2704,2709,2715,2720,2725,2731,2737,2743,2748,2752,2756,2762,2768,2773,2778,2783,2787,2792,2795,2799,2803,2808,2811,2814,2820,2824,2829,2834,2840,2844,2850,2856,2861,2867,2871,2876,2882,2885,2891,2896,2902,2906,2910,2916,2921,2925,2931,2935,2939,2944,2949,2953,2958,2962,2968,2973,2977,2981,2986,2991,2997,3002,3007,3012,3016,3019,3023,3028,3032,3036,3042,3046,3050,3054,3059,3064,3066,3070,3076,3081,3085,3090,3095,3099,3103,3109,3113,3119,3124,3128,3133,3136,3138,3142,3146,3151,3153,3159,3163,3166,3170,3175,3179,3182,3185,3189,3195,3200,3203,3207,3210,3214,3219,3222,3227,3232,3237,3241,3245,3250,3255,3259,3264,3270,3276,3282,3287,3293,3299,3305,3311,3317,3322,3328,3334,3339,3345,3351,3357,3363,3369,3375,3380,3386,3392,3397,3402,3408,3414,3420,3425,3429,3432,3438,3444,3450,3455,3460,3465,3471,3477,3483,3488,3494,3500,3505,3510,3515,3520,3525,3529,3535,3541,3546,3550,3556,3562,3568,3571,3574,3579,3584,3589,3595,3600,3605,3610,3614,3619,3625,3631,3636,3640,3645,3650,3655,3660,3666,3671,3675,3681,3686,3689,3695,3701,3705,3709,3715,3720,3726,3731,3736,3742,3747,3753,3759,3765,3771,3776,3782,3787,3793,3798,3804,3809,3814,3820,3826,3832,3838,3843,3849,3855,3861,3867,3873,3879,3885,3888,3894,3900,3906,3911,3917,3923,3928,3931,3937,3943,3948,3954,3960,3966,3970,3974,3978,3984,3990,3995,3999,4005,4009,4014,4017,4020,4025,4028],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",260.82,268.26,259.83,266.64,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",265.04,266.82,257.1,258.14,{"symbol":5,"time":38,"open":39,"high":40,"low":36,"close":41},"2026-09-16",267.25,267.97,260.67,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",265.11,267.7,262.26,263.43,{"symbol":5,"time":49,"open":50,"high":51,"low":50,"close":52},"2026-09-14",256.78,266.1,263.42,{"symbol":5,"time":54,"open":55,"high":56,"low":57,"close":58},"2026-09-11",263.23,273.33,261.44,268.7,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",256.76,261.72,255.82,258.82,{"symbol":5,"time":66,"open":67,"high":68,"low":67,"close":69},"2026-09-09",256.35,262.74,261.59,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-08",260.93,261.9,256.46,258.92,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-09-04",256.56,261.02,255.5,258.44,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-03",252.08,254.57,248.13,253.83,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-02",253.34,258.04,251.05,254.8,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":90},"2026-09-01",256.19,257.62,250.43,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-31",261.25,262.38,259.96,260.91,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-28",265.24,267.43,255.97,258.64,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-27",262.6,267.48,261.1,266.54,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-26",260.5,263.2,259.49,261.77,{"symbol":5,"time":124,"open":125,"high":125,"low":126,"close":127},"2026-08-25",262.78,256.97,260.05,{"symbol":5,"time":129,"open":130,"high":131,"low":132,"close":133},"2026-08-24",262.52,263.33,255.18,258.94,{"symbol":5,"time":135,"open":136,"high":136,"low":137,"close":138},"2026-08-21",269.79,261.63,264.36,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-20",267.53,270.5,264.76,265.6,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-19",274.1,277.37,266.39,267.45,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-18",276.08,278.99,268.67,272.24,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-17",280,286.21,279,282.91,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-14",273.62,280.28,272.51,279.58,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-13",277.16,279.97,272.78,273.43,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-12",289.59,289.62,276.36,276.59,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-11",284.82,285.89,278.62,281.24,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-10",288.07,288.76,280.16,280.44,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-07",283.74,286.17,280.97,286.08,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-06",274.62,283.3,272.65,278.4,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-05",280.9,284.13,276.5,277.72,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-04",277.49,285.58,275.12,283.63,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-08-03",272.83,273.34,264.74,269.04,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-31",284.06,285.11,273.59,275.74,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-30",276.82,283.58,274.35,278.76,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-29",278.58,281.62,268.76,271.3,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-28",275.46,282.81,273.45,277.07,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-27",281.79,284.33,273.67,279.41,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":168},"2026-07-24",281.11,283.89,276.3,{"symbol":5,"time":259,"open":260,"high":261,"low":147,"close":262},"2026-07-23",277.3,288.33,284.99,{"symbol":5,"time":264,"open":265,"high":266,"low":265,"close":267},"2026-07-22",285.21,296.25,294.19,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-21",296.11,297.59,290.07,291.3,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-20",288.31,292.69,283.49,284.07,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-17",282.89,289.25,279.23,284.02,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-16",293.51,294.76,288.5,291.22,{"symbol":5,"time":293,"open":294,"high":294,"low":295,"close":296},"2026-07-15",312.01,295.51,301.19,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-14",309.02,310.57,301.89,305.55,{"symbol":5,"time":304,"open":305,"high":305,"low":306,"close":307},"2026-07-13",308.52,296.81,298.57,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-10",304.2,312.93,303.4,311.46,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-09",309.85,315.34,305.41,308.53,{"symbol":5,"time":321,"open":322,"high":323,"low":322,"close":324},"2026-07-08",288,307.43,301.32,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-07",292.68,296.38,285.39,293.3,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-06",299.66,306.02,299.24,303.5,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-02",299.98,305.27,288.62,293.08,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-07-01",294.1,303.3,293.07,298.41,{"symbol":5,"time":350,"open":351,"high":352,"low":351,"close":353},"2026-06-30",286.23,300.23,298.07,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-29",280.33,290.27,275.78,285.48,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-26",302.46,305,279.55,285.43,{"symbol":5,"time":367,"open":368,"high":369,"low":363,"close":370},"2026-06-25",315.7,316.59,311.81,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-24",303.13,307.82,300.07,303.11,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-23",313.91,316.26,301.08,304.36,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-22",328,334.03,326.04,332.28,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-18",313.11,323.6,311.56,322.86,{"symbol":5,"time":396,"open":397,"high":398,"low":335,"close":399},"2026-06-17",307.12,311.73,301.88,{"symbol":5,"time":401,"open":393,"high":402,"low":403,"close":404},"2026-06-16",319.22,305.49,305.71,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-15",310.11,315.86,307.87,313.34,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-12",298.99,303.03,295.85,301.12,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-11",289.89,298.68,285.79,297.1,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-10",285.82,292.58,281.84,282.01,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-09",297.84,298.03,273.88,288.63,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-08",293.73,295.58,287.53,290.9,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-05",298.72,298.81,284.18,285.06,{"symbol":5,"time":448,"open":449,"high":450,"low":346,"close":451},"2026-06-04",305.53,310.72,305.37,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-06-03",308.64,312.76,301.64,308.59,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-06-02",301.26,308.4,298.98,308.12,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-06-01",297.38,302,289.93,293.2,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-05-29",316.48,319,303.77,305.68,{"symbol":5,"time":477,"open":478,"high":479,"low":391,"close":480},"2026-05-28",320.16,321.29,315.95,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-27",331.45,331.51,313.18,317.45,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-26",318.43,326.42,315.35,324.89,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-22",305.4,315.57,303,309.21,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-21",300.89,303.07,294.78,298.39,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-20",305.22,305.74,298.95,304.88,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-19",292.61,305.5,291.95,302.31,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-18",308.55,309.19,295.46,300.6,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-15",302.69,307.56,297.8,302.73,{"symbol":5,"time":530,"open":531,"high":532,"low":336,"close":533},"2026-05-14",306.67,310.29,308.17,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-13",302.74,309.32,301.92,306.34,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-12",296.24,296.3,287.63,295.17,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-05-11",291.29,298.18,289,297.76,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-05-08",292.49,292.5,286.38,287.8,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-05-07",286.29,287.66,281,285.24,{"symbol":5,"time":565,"open":566,"high":567,"low":566,"close":568},"2026-05-06",279.05,292.64,289.44,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":562},"2026-05-05",280.5,282.5,275.58,{"symbol":5,"time":575,"open":576,"high":577,"low":578,"close":579},"2026-05-04",283.69,283.79,276.64,280.89,{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":585},"2026-05-01",280.1,281.87,276.54,281.02,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-04-30",270.23,281.92,266.34,281.08,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":597},"2026-04-29",269.63,272.44,267.56,269.22,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":603},"2026-04-28",267.49,270.69,264.24,265,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-04-27",276.17,277.02,267.63,269.5,{"symbol":5,"time":611,"open":612,"high":612,"low":613,"close":614},"2026-04-24",287.83,272.01,277.14,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-23",260.31,284.12,259.31,282.23,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-22",236.41,238.8,234.49,236.31,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-04-21",234.5,236,230.64,233.15,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-04-20",232.57,233.97,230.02,233.7,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-17",228.26,230.53,224.67,229.82,{"symbol":5,"time":646,"open":647,"high":648,"low":647,"close":649},"2026-04-16",216.72,224.02,223.1,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-15",217.56,218.31,211.7,216.29,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-14",217.19,219.49,214.35,218.87,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-04-13",213.95,217.2,212.11,216.71,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-10",216.38,217.32,213.92,214.73,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-09",212.57,215.93,210.88,214.98,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-08",206.65,209.86,206.16,208.9,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-07",198.51,200.38,195.46,199.74,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-04-06",196.99,199.56,195.9,199.42,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-04-02",192.38,196.07,191,194.87,{"symbol":5,"time":705,"open":706,"high":707,"low":706,"close":708},"2026-04-01",194.28,197.26,196.3,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-03-31",190.28,194.56,188.47,194.14,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-30",191.61,192.71,184.95,186.42,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-27",191.71,192.97,189.33,190.33,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-26",196.1,197.07,192.88,193.41,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-25",197.52,198.97,195.52,196.77,{"symbol":5,"time":740,"open":741,"high":742,"low":741,"close":743},"2026-03-24",186.95,196.4,194.63,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-23",194.6,194.97,188.43,188.63,{"symbol":5,"time":751,"open":752,"high":726,"low":753,"close":754},"2026-03-20",188.52,185.84,187.19,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-03-19",187.77,190,184.9,188.29,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-03-18",194.44,195.54,189.99,190.78,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-17",195.87,196.43,193.77,194.45,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-16",194.32,196.26,192.43,194.13,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":766},"2026-03-13",191.47,193.75,190.14,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-03-12",193.65,194.76,189.75,190.05,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-11",198.58,201.43,197.49,198.67,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-03-10",195.64,200.18,195.45,197.46,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-03-09",192.75,197.16,189.68,196.2,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-03-06",192.5,195.05,191.15,193.23,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-03-05",200.91,201.94,194.77,197.98,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-03-04",204.36,205.31,201.5,202.39,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-03-03",205.89,206.57,201.76,202.67,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-03-02",211.04,211.47,207.31,209.82,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":666},"2026-02-27",211.23,212.63,208.25,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":841},"2026-02-26",214.45,216.09,210.15,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-25",214.4,215.9,210.23,213.9,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-24",220.72,224.17,209.59,213.35,{"symbol":5,"time":861,"open":862,"high":863,"low":862,"close":864},"2026-02-23",218.9,222.79,219.86,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-20",216.74,220.2,216.53,219.73,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-19",221.15,222.04,217.42,218.05,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-02-18",229.88,230,221.36,223.32,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-02-17",226.53,228.45,222.81,225.69,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-13",221.67,226.89,221.54,226.16,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-12",226.68,229.5,221.87,223,{"symbol":5,"time":902,"open":903,"high":904,"low":903,"close":905},"2026-02-11",223.13,231.32,226.56,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-02-10",216.83,222.08,216.13,220.92,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-02-09",221.26,222.16,218.24,218.77,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2026-02-06",225.63,226.76,218.59,221.44,{"symbol":5,"time":925,"open":926,"high":927,"low":862,"close":928},"2026-02-05",221.65,225.82,223.98,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-02-04",222.13,228.29,218.66,222.92,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-02-03",224.24,228.83,222.7,225.21,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2026-02-02",215.44,225.26,214.84,225.01,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2026-01-30",216.06,216.46,213.06,215.55,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-29",216.4,222,214.82,218.97,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-28",203.86,216.59,203.72,216.17,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-27",194.69,198.41,194.34,196.63,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2026-01-26",193.31,196.84,192.44,196.59,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":973},"2026-01-23",195.76,196.41,191.13,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-22",197.3,199.43,193.68,194.99,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-21",191.45,196.13,191.26,194.41,{"symbol":5,"time":995,"open":996,"high":777,"low":997,"close":998},"2026-01-20",190.24,187.95,189.59,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-16",190.23,192.47,190.07,191.58,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-15",194.93,196.64,188.77,189.12,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-14",187.5,193.61,187.44,193.45,{"symbol":5,"time":1018,"open":1019,"high":788,"low":1020,"close":1021},"2026-01-13",189.28,187.65,188.53,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":1027},"2026-01-12",188.85,190.82,188,189.07,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2026-01-09",188.8,191.4,187.51,190.31,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2026-01-08",182.83,189.08,182.55,188.45,{"symbol":5,"time":1041,"open":713,"high":1042,"low":1043,"close":1044},"2026-01-07",190.72,184.49,185.71,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1047,"close":1049},"2026-01-06",180.09,192.92,192.1,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2026-01-05",178.02,182.89,176.89,177.17,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2026-01-02",174.97,178.89,174.91,177.52,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-31",175.8,176.18,173.44,173.49,{"symbol":5,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-12-30",175.95,176.47,175.25,175.42,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-29",176.51,177.65,175.1,175.69,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-12-26",177.72,178.52,176.43,176.88,{"symbol":5,"time":1087,"open":1088,"high":1052,"low":1089,"close":1090},"2025-12-24",177.34,176.8,177.13,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-23",178.27,178.61,176.68,177.08,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-22",179.49,179.9,177.97,178.82,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-12-19",175.72,178.24,175.59,176.29,{"symbol":5,"time":1110,"open":1089,"high":1111,"low":1112,"close":1113},"2025-12-18",178.9,175.9,176.19,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-12-17",177.87,179.64,173.69,174.49,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-12-16",178.34,179.03,176,177.56,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1101},"2025-12-15",175.35,179.36,174,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-12-12",181.79,183.23,178.65,179.42,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-12-11",180.28,182.02,179.18,181.67,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1142},"2025-12-10",177.83,182.72,177.5,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-12-09",179.91,181.88,179.4,179.52,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-12-08",183.51,183.7,179.53,180.94,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-12-05",180.87,184.76,180.63,182.54,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-12-04",183.24,183.91,178.94,180.12,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-12-03",176.82,183,175.58,182.6,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-12-02",168.71,177.88,168.01,175.26,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-12-01",166.84,169.67,166.53,168.16,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-11-28",166.04,169.25,165.42,168.27,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-11-26",162.32,167.04,162.05,165.35,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-11-25",159.72,161.95,158.69,161.77,{"symbol":5,"time":1209,"open":1204,"high":1210,"low":1211,"close":1212},"2025-11-24",162.7,158.97,161.26,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-11-21",153.42,161.16,153.41,159.4,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-11-20",158.16,159.25,152.73,153.33,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-11-19",156.57,159.17,155.13,157.09,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2025-11-18",154.55,158.09,153.54,157.32,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1235,"close":1241},"2025-11-17",158.63,159.75,154.99,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-11-14",160.5,160.88,158.3,159.33,{"symbol":5,"time":1249,"open":1250,"high":1251,"low":1252,"close":1253},"2025-11-13",162.53,165.44,161.48,162.23,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-11-12",160.85,164.53,160.4,163.09,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-11-11",160.42,162.17,159.24,159.73,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-11-10",162,163.37,158.49,160.58,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-11-07",160.38,160.6,156.89,160.55,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-11-06",162.75,163.81,161.09,161.38,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1286,"close":1288},"2025-11-05",159.39,165.62,163.57,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-11-04",161.18,162.31,158.13,159.36,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-11-03",162.34,163.45,160.07,161.46,{"symbol":5,"time":1302,"open":1303,"high":1268,"low":1304,"close":1300},"2025-10-31",158.36,157.8,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-10-30",160.15,162.64,159.97,160.51,{"symbol":5,"time":1312,"open":1313,"high":1313,"low":1314,"close":1315},"2025-10-29",166.72,159.83,160.26,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-10-28",169.14,169.51,166.49,166.91,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-10-27",169.82,170.37,168.68,169.41,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-10-24",174.01,174.15,168.79,169.13,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-10-23",170,173.76,169.75,172.19,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2025-10-22",163.96,173.08,163.04,170.71,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-10-21",179.47,181.84,178.84,180.84,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1354,"close":1356},"2025-10-20",172.51,181.11,179.59,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-10-17",175.05,177.63,174.57,176.58,{"symbol":5,"time":1364,"open":1365,"high":1147,"low":1366,"close":1367},"2025-10-16",175.39,174.06,175.48,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-15",174.02,176.16,171.13,175.27,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-10-14",171.97,176.27,171.45,173.94,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-10-13",172.83,176.1,172.4,175.11,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-10-10",179.62,181.57,171.5,171.7,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1397},"2025-10-09",180.49,180.7,177.62,178.96,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1400,"close":1402},"2025-10-08",176.83,181.93,181.6,{"symbol":5,"time":1404,"open":1405,"high":1140,"low":1406,"close":1407},"2025-10-07",181.76,176.96,177.05,{"symbol":5,"time":1409,"open":1410,"high":1134,"low":1411,"close":1412},"2025-10-06",181,179.3,181.81,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-10-03",182.78,185.46,180.16,180.32,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-10-02",180.77,184.62,179.84,182.32,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-10-01",181.97,184.51,178.33,180.39,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1436},"2025-09-30",182.75,183.97,181.31,183.73,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1175,"close":1134},"2025-09-29",185.47,186.1,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-09-26",185.96,187.29,183.07,184.55,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-09-25",183.65,183.66,180.11,182.04,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-24",181.72,185.16,181.1,184.44,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1452},"2025-09-23",179.87,182.67,179.68,{"symbol":5,"time":1465,"open":1152,"high":1466,"low":1467,"close":1388},"2025-09-22",181.41,179.31,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-09-19",182.59,183.25,178.17,179.37,{"symbol":5,"time":1475,"open":1168,"high":1476,"low":1477,"close":1478},"2025-09-18",183.72,180.31,181.62,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-09-17",177.84,182.57,177.61,180.3,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1360},"2025-09-16",178.74,181.14,177.28,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1330,"close":1494},"2025-09-15",175.88,179.22,178.2,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1177},"2025-09-12",184.11,184.34,182.34,{"symbol":5,"time":1501,"open":1428,"high":1502,"low":1503,"close":1504},"2025-09-11",184.81,182.26,184.35,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-09-10",185.04,185.49,182.94,184.01,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1450,"close":1515},"2025-09-09",184.4,185.66,185.03,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1445,"close":1520},"2025-09-08",188.15,188.37,185.82,{"symbol":5,"time":1522,"open":1523,"high":1019,"low":1524,"close":1525},"2025-09-05",187.08,185.29,187.93,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1444},"2025-09-04",183.76,188.68,181.69,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-09-03",199.22,200.08,191.38,195.74,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-09-02",199.38,200.17,196.76,199.81,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1548},"2025-08-29",203.51,204.05,201.56,202.48,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-08-28",205.83,207.13,203.61,204.09,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-08-27",204.96,205.7,203.25,205.47,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-08-26",205.78,207.41,205.24,205.98,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-08-25",206,207,204.54,205.97,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-08-22",202.08,209.09,201.89,206.06,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-08-21",199.58,202.18,199.45,200.71,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1016,"close":1589},"2025-08-20",197.5,201.23,200.77,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1594,"close":1595},"2025-08-19",194.67,197.65,193.79,195.94,{"symbol":5,"time":1597,"open":1598,"high":737,"low":1599,"close":1600},"2025-08-18",194.57,193.5,194.33,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1598},"2025-08-15",193.6,195.37,192.49,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1611},"2025-08-14",191.18,194.24,190.03,193.71,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2025-08-13",193.58,194.12,190.96,193.29,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":724},"2025-08-12",185.28,193.84,185.22,{"symbol":5,"time":1624,"open":1015,"high":1625,"low":1626,"close":1627},"2025-08-11",188.87,183.4,183.71,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-08-08",185.69,187.64,184.66,187.22,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-08-07",190.76,191.49,184.73,185.91,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1639},"2025-08-06",184.69,186.9,184,{"symbol":5,"time":1646,"open":719,"high":1647,"low":1648,"close":1649},"2025-08-05",186.49,183.59,185.4,{"symbol":5,"time":1651,"open":1455,"high":1652,"low":1164,"close":1653},"2025-08-04",183.45,182.73,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":1659},"2025-08-01",179.63,181.59,177.92,180.86,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":1665},"2025-07-31",186.14,186.91,179.81,181.06,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":1670,"close":1671},"2025-07-30",192.15,192.58,188.3,189.52,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1676,"close":1535},"2025-07-29",189.71,192.89,188.9,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2025-07-28",187.88,190.54,187.75,189.25,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1688},"2025-07-25",185.7,185.88,183.2,184.99,{"symbol":5,"time":1690,"open":720,"high":1691,"low":1515,"close":1630},"2025-07-24",187.89,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1524,"close":1696},"2025-07-23",194.9,195,186.25,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1702},"2025-07-22",214.04,216,212.16,214.92,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-07-21",217.44,219,214.21,214.57,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-07-18",218.49,218.65,215.91,216.62,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":962},"2025-07-17",216.14,217,215.49,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-07-16",218.4,218.61,211.71,216.64,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-07-15",220.77,221.4,217.97,218.36,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1736,"close":1737},"2025-07-14",219.41,220.26,217.3,220.05,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-07-11",219.75,221.69,218.22,221.25,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":652,"close":1748},"2025-07-10",219.28,220.78,219.66,{"symbol":5,"time":1750,"open":1751,"high":862,"low":1752,"close":1753},"2025-07-09",216.94,215.2,216.39,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-07-08",215,219.37,214.02,216.63,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-07-07",215.02,215.63,212.2,213.41,{"symbol":5,"time":1767,"open":1768,"high":1751,"low":1769,"close":1770},"2025-07-03",215.25,214.72,216.02,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1776},"2025-07-02",210.44,216.18,209.48,215.59,{"symbol":5,"time":1778,"open":1570,"high":1779,"low":1780,"close":1781},"2025-07-01",211.68,206.49,210.45,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-06-30",207.09,208.38,206.44,207.62,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-06-27",205.5,207.69,205.29,207.08,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1796},"2025-06-26",206.31,207.32,205.77,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":1804},"2025-06-25",206.03,206.42,203.31,205.38,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":1809,"close":1810},"2025-06-24",203.23,206.2,203,205.81,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-06-23",199,201.83,198.36,201.39,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1822},"2025-06-20",200.41,200.93,196.58,198.2,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1828},"2025-06-18",198.6,200.57,197.29,198.35,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-06-17",198,200.62,196.88,197.69,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1533},"2025-06-16",197.28,199.86,196.6,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1695},"2025-06-13",196.09,199.04,194.47,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-06-12",198.25,200.32,198.11,199.66,{"symbol":5,"time":1852,"open":1803,"high":1853,"low":1854,"close":1855},"2025-06-11",203.35,198.15,199.69,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-06-10",199.98,203.17,199.48,202.29,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-06-09",193.74,200.43,193.47,199.21,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-06-06",193.69,194.84,192.26,192.42,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-06-05",192.91,194.29,189.32,190.49,{"symbol":5,"time":1881,"open":1882,"high":1049,"low":1883,"close":1042},"2025-06-04",188.91,188.48,{"symbol":5,"time":1885,"open":1168,"high":1886,"low":1887,"close":1888},"2025-06-03",188.5,182.62,188.08,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1893,"close":1894},"2025-06-02",181.85,184.71,181.61,184.21,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1899,"close":1900},"2025-05-30",184.98,185.14,179.76,182.85,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1905,"close":1688},"2025-05-29",186.24,186.48,182.93,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-05-28",183.35,185.92,183.09,184.15,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1481,"close":1168},"2025-05-27",179.1,183.33,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1921},"2025-05-23",177.01,177.29,173.75,176.3,{"symbol":5,"time":1923,"open":1924,"high":1663,"low":1925,"close":1926},"2025-05-22",185.94,179.98,180.21,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1638,"close":1931},"2025-05-21",186.5,189.9,185.42,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-05-20",188.34,189,186.92,188.71,{"symbol":5,"time":1939,"open":1940,"high":1883,"low":1941,"close":1934},"2025-05-19",185,184.25,{"symbol":5,"time":1943,"open":1944,"high":1944,"low":1945,"close":1886},"2025-05-16",189.31,186.81,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2025-05-15",186.17,189.76,185.51,187.83,{"symbol":5,"time":1953,"open":1954,"high":1955,"low":1956,"close":1957},"2025-05-14",187.47,187.73,185.05,187.34,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1960,"close":1962},"2025-05-13",186.34,189.51,188.2,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2025-05-12",185.65,189.36,185.11,187.28,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2025-05-09",170.07,172.6,169.61,172.27,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2025-05-08",166.92,168.43,164.64,165.64,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-05-07",162.33,165.52,161.9,164.79,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1282},"2025-05-06",160.31,162.01,159.11,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-05-05",162.43,164.1,161.11,162.42,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-05-02",161.74,166.35,161.08,164.51,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-05-01",160.84,162.07,158.06,158.26,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-04-30",156.37,160.63,154.9,160.05,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-04-29",159.49,162.35,158.75,160.77,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":1204,"close":2026},"2025-04-28",163.35,163.54,162.44,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-04-25",161.84,163.7,160.52,162.86,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-04-24",164.63,165,158.42,162.13,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-04-23",153.17,155.34,151.28,152.15,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-04-22",145.87,148.24,145.08,146.76,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-04-21",145.46,146.74,142.64,145.61,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":2062},"2025-04-17",147.32,150.19,145.92,148.44,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-04-16",147.23,149.73,142.56,146.55,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-04-15",151.42,152.7,149.85,151.18,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-04-14",151.04,153.59,149.14,150.98,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-04-11",144,149.88,139.95,147.6,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-04-10",160.79,162.93,150.02,156.6,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2097,"close":2098},"2025-04-09",145.17,172.82,144.25,169.5,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2025-04-08",156.75,159.03,143.31,146.01,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2110},"2025-04-07",150.91,162.9,145.2,154,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":2115,"close":2116},"2025-04-04",159.67,161.07,150.96,151.39,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2122},"2025-04-03",171.84,174.19,164,164.2,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2025-04-02",175.82,179.93,175.19,178.19,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2134},"2025-04-01",179.28,179.56,174.27,177.99,{"symbol":5,"time":2136,"open":1073,"high":2137,"low":2138,"close":2139},"2025-03-31",180.2,173.96,179.7,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":1176,"close":2144},"2025-03-28",179.66,180.73,176.33,{"symbol":5,"time":2146,"open":2147,"high":2147,"low":1061,"close":2148},"2025-03-27",183.02,180.76,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2153,"close":1043},"2025-03-26",184.26,186.01,183.28,{"symbol":5,"time":2155,"open":1043,"high":2156,"low":2157,"close":1434},"2025-03-25",186.84,183.55,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2162,"close":1950},"2025-03-24",182.95,187.48,182.53,{"symbol":5,"time":2164,"open":2165,"high":1423,"low":2166,"close":2167},"2025-03-21",178.53,177.04,179,{"symbol":5,"time":2169,"open":2170,"high":1412,"low":2171,"close":2172},"2025-03-20",179.41,178.5,180.68,{"symbol":5,"time":2174,"open":2175,"high":1450,"low":2176,"close":2177},"2025-03-19",179.67,178.71,181.74,{"symbol":5,"time":2179,"open":2139,"high":2180,"low":1483,"close":2181},"2025-03-18",179.77,179.45,{"symbol":5,"time":2183,"open":1383,"high":2184,"low":2185,"close":2186},"2025-03-17",181.29,175.97,179.99,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-03-14",175.6,176.86,175.07,176.42,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-03-13",175.08,176.97,172.09,173.6,{"symbol":5,"time":2200,"open":2201,"high":1388,"low":2202,"close":2203},"2025-03-12",178.25,174.75,175.7,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":1088},"2025-03-11",188.11,188.33,176.91,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2213,"close":1647},"2025-03-10",187.62,189.47,183.41,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":2218,"close":2219},"2025-03-07",189.26,191.27,185.72,190.52,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":1886,"close":2224},"2025-03-06",191.76,193.92,189.34,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":1636,"close":2229},"2025-03-05",195.22,197,195.57,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2234,"close":1871},"2025-03-04",196.37,198.93,193.02,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2025-03-03",199.01,200.25,193.59,194.39,{"symbol":5,"time":2242,"open":1617,"high":2243,"low":1637,"close":2244},"2025-02-28",196.25,195.99,{"symbol":5,"time":2246,"open":1587,"high":2247,"low":812,"close":2248},"2025-02-27",198.13,191.3,{"symbol":5,"time":2250,"open":1858,"high":2251,"low":2252,"close":2253},"2025-02-26",200.03,195.78,198.24,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":1858},"2025-02-25",201.47,202.59,198.44,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2025-02-24",202.14,205.41,200.35,200.74,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2269,"close":2270},"2025-02-21",204.66,205.75,201.31,202,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2275,"close":2276},"2025-02-20",199.32,204.26,197.91,203.96,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2281,"close":2282},"2025-02-19",189.74,197.96,188.73,196.32,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2285,"close":2287},"2025-02-18",182.66,187.16,186.46,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":1665,"close":2292},"2025-02-14",181.51,184.72,183.03,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":1094,"close":2297},"2025-02-13",179.15,182.3,180.8,{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2302,"close":2186},"2025-02-12",177.48,180.44,176.76,{"symbol":5,"time":2304,"open":2305,"high":1401,"low":2167,"close":2306},"2025-02-11",179.35,179.25,{"symbol":5,"time":2308,"open":2309,"high":1389,"low":1914,"close":1477},"2025-02-10",181.35,{"symbol":5,"time":2311,"open":2153,"high":2312,"low":2131,"close":2313},"2025-02-07",183.42,180,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2153},"2025-02-06",181.28,183.64,180.34,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":1657},"2025-02-05",179.51,181.8,177.69,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":2328,"close":2329},"2025-02-04",180.02,183.05,179.55,180.56,{"symbol":5,"time":2331,"open":2292,"high":2332,"low":2333,"close":1159},"2025-02-03",183.31,178.4,{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2338,"close":2339},"2025-01-31",183.78,189.03,183.08,184.61,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":2345},"2025-01-30",180.5,185.87,180.27,185.27,{"symbol":5,"time":2347,"open":2348,"high":1142,"low":2349,"close":2344},"2025-01-29",181.02,179.61,{"symbol":5,"time":2351,"open":2352,"high":1965,"low":2353,"close":2354},"2025-01-28",185.53,180.35,180.57,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":1157,"close":2359},"2025-01-27",185.75,190.09,187.03,{"symbol":5,"time":2361,"open":758,"high":2362,"low":1515,"close":2363},"2025-01-24",191.5,185.52,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":2369},"2025-01-23",194.82,200.64,193.81,200.61,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":2374,"close":2375},"2025-01-22",195.77,198.68,195.3,197.05,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":2380,"close":2381},"2025-01-21",191.67,196.5,191.6,195.23,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":2386,"close":1873},"2025-01-17",192.54,192.93,190.02,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2025-01-16",195.17,195.48,187.14,187.37,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2395,"close":2397},"2025-01-15",195.67,198.95,197.51,{"symbol":5,"time":2399,"open":2400,"high":1014,"low":2401,"close":1599},"2025-01-14",191.54,190.18,{"symbol":5,"time":2403,"open":2404,"high":2222,"low":1020,"close":2405},"2025-01-13",189.83,191.09,{"symbol":5,"time":2407,"open":1876,"high":1876,"low":2408,"close":2409},"2025-01-10",188.42,190.15,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":2414,"close":2415},"2025-01-08",191.8,192.69,188.07,191.66,{"symbol":5,"time":2417,"open":2418,"high":2419,"low":2405,"close":2420},"2025-01-07",193.82,195.01,192.21,{"symbol":5,"time":2422,"open":2423,"high":771,"low":2424,"close":2425},"2025-01-06",190.25,189.24,192.18,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2025-01-03",188.93,191.14,187.2,190.51,{"symbol":5,"time":2433,"open":1878,"high":2434,"low":2435,"close":741},"2025-01-02",190.13,184.97,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":1032},"2024-12-31",188.66,189.1,186.06,{"symbol":5,"time":2442,"open":2443,"high":2443,"low":2444,"close":2445},"2024-12-30",189.69,187.21,187.96,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":2443,"close":1608},"2024-12-27",190.44,191.78,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2219,"close":2454},"2024-12-26",190.61,192.72,191.73,{"symbol":5,"time":2456,"open":1879,"high":1002,"low":2457,"close":975},"2024-12-24",190.47,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2460,"close":783},"2024-12-23",186.03,190.42,{"symbol":5,"time":2463,"open":2464,"high":713,"low":1908,"close":2465},"2024-12-20",184.47,186.87,{"symbol":5,"time":2467,"open":2468,"high":2469,"low":2470,"close":2464},"2024-12-19",186.89,187.36,183.88,{"symbol":5,"time":2472,"open":1039,"high":2473,"low":1502,"close":1940},"2024-12-18",192.36,{"symbol":5,"time":2475,"open":1010,"high":2362,"low":1032,"close":2476},"2024-12-17",188.12,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2482},"2024-12-16",191.86,191.98,189.18,189.46,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":1670,"close":2487},"2024-12-13",188.81,192.23,191.59,{"symbol":5,"time":2489,"open":2490,"high":1872,"low":2491,"close":723},"2024-12-12",190.5,189.6,{"symbol":5,"time":2493,"open":2494,"high":724,"low":2495,"close":2496},"2024-12-11",192.14,190.21,191.7,{"symbol":5,"time":2498,"open":2499,"high":1870,"low":2500,"close":2401},"2024-12-10",193.33,189.44,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":2380,"close":1016},"2024-12-09",192.03,197.81,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2509,"close":2510},"2024-12-06",193.66,195.14,192.6,193.1,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2420,"close":2515},"2024-12-05",195.75,197.15,192.99,{"symbol":5,"time":2517,"open":2518,"high":2519,"low":2520,"close":2521},"2024-12-04",197.7,198.47,195.61,196.65,{"symbol":5,"time":2523,"open":2524,"high":2525,"low":2228,"close":2526},"2024-12-03",198.66,199.97,197.23,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":2532},"2024-12-02",199.78,202.41,198.48,201.78,{"symbol":5,"time":2534,"open":1534,"high":2535,"low":2536,"close":2537},"2024-11-29",202.51,199.7,201.03,{"symbol":5,"time":2539,"open":2367,"high":2540,"low":1593,"close":2541},"2024-11-27",201.42,199.19,{"symbol":5,"time":2543,"open":1569,"high":2544,"low":2545,"close":2546},"2024-11-26",206.91,199.15,200.95,{"symbol":5,"time":2548,"open":793,"high":2549,"low":2550,"close":2551},"2024-11-25",204.14,199.96,202.93,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2379,"close":1831},"2024-11-22",197.77,198.91,{"symbol":5,"time":2557,"open":1847,"high":1865,"low":696,"close":1822},"2024-11-21",{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-11-20",198.08,199.6,196.47,198.19,{"symbol":5,"time":2565,"open":828,"high":2566,"low":2567,"close":2568},"2024-11-19",206.33,200.99,201.07,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":2573,"close":2574},"2024-11-18",202.2,207.67,201.53,207.18,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2579,"close":2580},"2024-11-15",203.85,204.77,200.28,201.12,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":2585,"close":1569},"2024-11-14",205.27,207.07,204.38,{"symbol":5,"time":2587,"open":2588,"high":2589,"low":2590,"close":2591},"2024-11-13",211.01,211.85,205.34,205.72,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":2597},"2024-11-12",215.39,215.41,209,212.78,{"symbol":5,"time":2599,"open":2600,"high":870,"low":2601,"close":2602},"2024-11-11",218.01,214.33,215.87,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2607,"close":2608},"2024-11-08",217.05,220.39,216.21,220.29,{"symbol":5,"time":2610,"open":2611,"high":2612,"low":2613,"close":2614},"2024-11-07",215.8,218.25,215.57,217.54,{"symbol":5,"time":2616,"open":2617,"high":2618,"low":2619,"close":2620},"2024-11-06",208.93,215.68,208.37,214.97,{"symbol":5,"time":2622,"open":2623,"high":2624,"low":2625,"close":2626},"2024-11-05",202.07,205.52,199.72,202.46,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":2632},"2024-11-04",203.49,205.6,202.55,203.66,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2635,"close":2637},"2024-11-01",203.08,206.72,204.92,{"symbol":5,"time":2639,"open":2640,"high":2640,"low":2641,"close":2642},"2024-10-31",207.96,201.4,203.16,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2647,"close":2648},"2024-10-30",208,210.81,207.75,207.93,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":823,"close":2653},"2024-10-29",206.14,211.59,211.35,{"symbol":5,"time":2655,"open":2656,"high":836,"low":2657,"close":1551},"2024-10-28",206.37,205,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2024-10-25",207.61,211.39,206.75,206.93,{"symbol":5,"time":2665,"open":2666,"high":2544,"low":2667,"close":2668},"2024-10-24",202.82,201.21,206.61,{"symbol":5,"time":2670,"open":2671,"high":1809,"low":1831,"close":2672},"2024-10-23",201.04,201.74,{"symbol":5,"time":2674,"open":1014,"high":2374,"low":2675,"close":2676},"2024-10-22",192.85,193.97,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":1615,"close":2372},"2024-10-21",196.74,197.93,{"symbol":5,"time":2682,"open":1860,"high":2550,"low":2679,"close":2519},"2024-10-18",{"symbol":5,"time":2684,"open":2685,"high":2685,"low":1849,"close":2686},"2024-10-17",204.9,198.3,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2691,"close":2692},"2024-10-16",201.98,202.1,199.28,200.69,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-10-15",208.02,208.65,198.9,199.84,{"symbol":5,"time":2700,"open":2651,"high":2701,"low":2702,"close":2703},"2024-10-14",208.96,205.64,208.66,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2706,"close":2708},"2024-10-11",201.37,205.79,205.11,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2713,"close":2714},"2024-10-10",201.96,203.36,200.88,202.47,{"symbol":5,"time":2716,"open":2717,"high":1790,"low":2718,"close":2719},"2024-10-09",201.55,201.38,204.97,{"symbol":5,"time":2721,"open":2722,"high":1559,"low":2723,"close":2724},"2024-10-08",200.98,199.24,202.21,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2730},"2024-10-07",200.59,202.78,199.67,201.27,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-10-04",206.1,206.36,201.34,202.71,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-10-03",201.08,203.44,200.27,201.67,{"symbol":5,"time":2744,"open":2745,"high":2268,"low":2746,"close":2747},"2024-10-02",202.91,201.71,203.43,{"symbol":5,"time":2749,"open":1578,"high":2750,"low":2536,"close":2751},"2024-10-01",207.02,201.6,{"symbol":5,"time":2753,"open":2733,"high":2754,"low":2755,"close":829},"2024-09-30",208.7,204.1,{"symbol":5,"time":2757,"open":2758,"high":2759,"low":2760,"close":2761},"2024-09-27",210.83,211.72,208.81,209.14,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2767},"2024-09-26",210.32,210.57,205.06,209.26,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2772,"close":2766},"2024-09-25",203.14,205.37,203.12,{"symbol":5,"time":2774,"open":1578,"high":2775,"low":2776,"close":2777},"2024-09-24",208.42,204.61,204.94,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":2577},"2024-09-23",203.89,204.82,202.84,{"symbol":5,"time":2784,"open":2585,"high":2785,"low":2739,"close":2786},"2024-09-20",205.26,203.3,{"symbol":5,"time":2788,"open":2660,"high":2789,"low":2790,"close":2791},"2024-09-19",210.56,205.69,207.6,{"symbol":5,"time":2793,"open":2794,"high":2719,"low":2550,"close":1584},"2024-09-18",202.68,{"symbol":5,"time":2796,"open":2797,"high":2798,"low":2233,"close":1816},"2024-09-17",199.44,202.25,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2244,"close":2519},"2024-09-16",198.72,199.5,{"symbol":5,"time":2804,"open":2805,"high":2713,"low":2806,"close":2807},"2024-09-13",197.11,196.83,199.93,{"symbol":5,"time":2809,"open":2751,"high":2270,"low":1592,"close":2810},"2024-09-12",195.98,{"symbol":5,"time":2812,"open":2536,"high":2666,"low":2813,"close":2530},"2024-09-11",195.04,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-09-10",201.17,201.28,197.03,199.8,{"symbol":5,"time":2821,"open":2822,"high":1861,"low":2823,"close":2816},"2024-09-09",202.09,198.99,{"symbol":5,"time":2825,"open":824,"high":2826,"low":2827,"close":2828},"2024-09-06",201.87,196.73,197.45,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":2833,"close":2717},"2024-09-05",202.3,204.27,199.68,{"symbol":5,"time":2835,"open":2836,"high":2837,"low":2838,"close":2839},"2024-09-04",201.62,205.74,200.29,204,{"symbol":5,"time":2841,"open":2842,"high":2842,"low":2843,"close":1814},"2024-09-03",211.95,201.19,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-08-30",212.58,214.66,211.4,214.34,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":2855},"2024-08-29",210.64,214.41,209.65,211.09,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":1572,"close":2860},"2024-08-28",210.63,211.27,207.74,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2865,"close":2866},"2024-08-27",207.92,211.11,207.56,210.69,{"symbol":5,"time":2868,"open":2596,"high":2869,"low":2870,"close":842},"2024-08-26",210.01,207.55,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":1796,"close":2875},"2024-08-23",206.82,210.51,209.88,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":2880,"close":2881},"2024-08-22",208.46,209.64,202.8,203.77,{"symbol":5,"time":2883,"open":2884,"high":678,"low":2685,"close":2619},"2024-08-21",206.35,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":2889,"close":2890},"2024-08-20",200.44,204.45,198.09,202.54,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":1831,"close":2895},"2024-08-19",200.54,201.05,200.66,{"symbol":5,"time":2897,"open":2898,"high":2899,"low":2900,"close":2901},"2024-08-16",201.93,202.45,198.18,200.53,{"symbol":5,"time":2903,"open":2904,"high":2642,"low":2905,"close":2898},"2024-08-15",200.5,198.5,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":1016,"close":2520},"2024-08-14",197.01,197.38,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2024-08-13",193.8,197.71,193.4,197.25,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":766,"close":2920},"2024-08-12",192.45,193.63,192.06,{"symbol":5,"time":2922,"open":2923,"high":1016,"low":2924,"close":2420},"2024-08-09",191.02,189.97,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2929,"close":2930},"2024-08-08",187.23,194.01,185.55,193.3,{"symbol":5,"time":2932,"open":996,"high":2933,"low":1476,"close":2934},"2024-08-07",191.52,184.07,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":1177,"close":741},"2024-08-06",183.52,190.32,{"symbol":5,"time":2940,"open":2339,"high":2941,"low":2942,"close":2943},"2024-08-05",188.74,180.07,181.19,{"symbol":5,"time":2945,"open":1032,"high":2946,"low":2947,"close":2948},"2024-08-02",189.62,186.07,187.46,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":1616,"close":2499},"2024-08-01",201.75,204.12,{"symbol":5,"time":2954,"open":2955,"high":2955,"low":2956,"close":2957},"2024-07-31",204.46,199.49,203.81,{"symbol":5,"time":2959,"open":1553,"high":2960,"low":2961,"close":2567},"2024-07-30",204.49,199.71,{"symbol":5,"time":2963,"open":2964,"high":2965,"low":2966,"close":2967},"2024-07-29",203.27,204.13,200.76,201.88,{"symbol":5,"time":2969,"open":2970,"high":2585,"low":2971,"close":2972},"2024-07-26",200.47,199.08,201.99,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":1615,"close":2514},"2024-07-25",198.28,201.73,{"symbol":5,"time":2978,"open":2734,"high":2979,"low":2980,"close":2975},"2024-07-24",206.55,196.91,{"symbol":5,"time":2982,"open":2727,"high":2983,"low":2984,"close":2985},"2024-07-23",202.98,197.44,198.29,{"symbol":5,"time":2987,"open":2988,"high":1569,"low":2989,"close":2990},"2024-07-22",203.1,201.01,205.88,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2995,"close":2996},"2024-07-19",205.36,206.15,198.74,199.1,{"symbol":5,"time":2998,"open":2999,"high":1570,"low":3000,"close":3001},"2024-07-18",204.83,203.28,205.87,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3006,"close":2274},"2024-07-17",205.14,210.84,204.03,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":2257,"close":3011},"2024-07-16",203.48,206.77,206.62,{"symbol":5,"time":3013,"open":3014,"high":2635,"low":3015,"close":830},"2024-07-15",201.86,200.83,{"symbol":5,"time":3017,"open":3018,"high":1792,"low":2269,"close":2826},"2024-07-12",202.12,{"symbol":5,"time":3020,"open":2957,"high":2839,"low":3021,"close":3022},"2024-07-11",199.88,199.99,{"symbol":5,"time":3024,"open":2269,"high":3025,"low":3026,"close":3027},"2024-07-10",203.78,201,203.62,{"symbol":5,"time":3029,"open":3030,"high":3030,"low":2971,"close":3031},"2024-07-09",202.4,200.16,{"symbol":5,"time":3033,"open":3034,"high":2746,"low":3035,"close":2256},"2024-07-08",200.01,199.4,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3040,"close":3041},"2024-07-05",200,200.15,197.24,198.79,{"symbol":5,"time":3043,"open":2247,"high":3044,"low":729,"close":3045},"2024-07-03",199.57,198.94,{"symbol":5,"time":3047,"open":987,"high":3048,"low":772,"close":3049},"2024-07-02",199.05,198.42,{"symbol":5,"time":3051,"open":2919,"high":3052,"low":3053,"close":746},"2024-07-01",194.98,192.74,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":1599,"close":3058},"2024-06-28",194.15,197.89,194.53,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":2412,"close":3063},"2024-06-27",192.67,193.9,193.43,{"symbol":5,"time":3065,"open":2368,"high":987,"low":2425,"close":2510},"2024-06-26",{"symbol":5,"time":3067,"open":3068,"high":3068,"low":3069,"close":1844},"2024-06-25",194.94,192.82,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":3075},"2024-06-24",195.58,196.56,193.35,193.91,{"symbol":5,"time":3077,"open":987,"high":3078,"low":3079,"close":3080},"2024-06-21",197.48,193.72,195.53,{"symbol":5,"time":3082,"open":3083,"high":3083,"low":2425,"close":3084},"2024-06-20",194.5,192.76,{"symbol":5,"time":3086,"open":3087,"high":3088,"low":3089,"close":2243},"2024-06-18",195.24,196.79,194.23,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":1694},"2024-06-17",193.17,195.19,192.17,{"symbol":5,"time":3096,"open":1621,"high":3097,"low":3098,"close":3062},"2024-06-14",195.63,193.07,{"symbol":5,"time":3100,"open":1695,"high":2984,"low":3101,"close":3102},"2024-06-13",194.86,196.28,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2024-06-12",199.47,201.29,197.37,198.98,{"symbol":5,"time":3110,"open":2514,"high":3111,"low":3112,"close":2984},"2024-06-11",197.84,194.48,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3117,"close":3118},"2024-06-10",194.18,197.8,194,197.62,{"symbol":5,"time":3120,"open":3121,"high":3122,"low":3123,"close":2520},"2024-06-07",195.95,197.39,194.78,{"symbol":5,"time":3125,"open":2810,"high":1008,"low":3126,"close":3127},"2024-06-06",194.52,196.24,{"symbol":5,"time":3129,"open":3123,"high":3130,"low":3131,"close":3132},"2024-06-05",196.22,193.54,196.08,{"symbol":5,"time":3134,"open":973,"high":3135,"low":2920,"close":2930},"2024-06-04",194.43,{"symbol":5,"time":3137,"open":2232,"high":970,"low":2496,"close":3079},"2024-06-03",{"symbol":5,"time":3139,"open":1604,"high":3140,"low":3141,"close":2419},"2024-05-31",196.69,190.26,{"symbol":5,"time":3143,"open":800,"high":3144,"low":782,"close":3145},"2024-05-30",195.93,195.68,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":787,"close":3150},"2024-05-29",196.66,197.66,194.91,{"symbol":5,"time":3152,"open":1569,"high":1569,"low":2275,"close":2561},"2024-05-28",{"symbol":5,"time":3154,"open":3155,"high":3156,"low":3157,"close":3158},"2024-05-24",198.83,199.77,197.75,199.18,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":974,"close":1827},"2024-05-23",202.6,202.95,{"symbol":5,"time":3164,"open":2525,"high":3027,"low":3165,"close":2890},"2024-05-22",199.65,{"symbol":5,"time":3167,"open":3168,"high":3169,"low":974,"close":2237},"2024-05-21",197.17,199.3,{"symbol":5,"time":3171,"open":3172,"high":3173,"low":3083,"close":3174},"2024-05-20",195.02,199.27,199.2,{"symbol":5,"time":3176,"open":1695,"high":3177,"low":3178,"close":3172},"2024-05-17",196.55,193.83,{"symbol":5,"time":3180,"open":2509,"high":769,"low":3181,"close":747},"2024-05-16",192.59,{"symbol":5,"time":3183,"open":1669,"high":2520,"low":3184,"close":3080},"2024-05-15",191.89,{"symbol":5,"time":3186,"open":1015,"high":3187,"low":3188,"close":981},"2024-05-14",191.46,187.1,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":3193,"close":3194},"2024-05-13",187,188.38,186.67,187.82,{"symbol":5,"time":3196,"open":1686,"high":3197,"low":3198,"close":3199},"2024-05-10",187.35,185.73,187.05,{"symbol":5,"time":3201,"open":1644,"high":2357,"low":1450,"close":3202},"2024-05-09",185.32,{"symbol":5,"time":3204,"open":1405,"high":2934,"low":3205,"close":3206},"2024-05-08",181.49,183.95,{"symbol":5,"time":3208,"open":3209,"high":1648,"low":1142,"close":1462},"2024-05-07",181.87,{"symbol":5,"time":3211,"open":1100,"high":3212,"low":3213,"close":1142},"2024-05-06",181.89,179.27,{"symbol":5,"time":3215,"open":3216,"high":1463,"low":3217,"close":3218},"2024-05-03",177.49,177.43,178.91,{"symbol":5,"time":3220,"open":1664,"high":1664,"low":3221,"close":1064},"2024-05-02",173.65,{"symbol":5,"time":3223,"open":3224,"high":2176,"low":3225,"close":3226},"2024-05-01",175.84,174.4,175.2,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":3231,"close":2192},"2024-04-30",178.42,179.24,176.31,{"symbol":5,"time":3233,"open":2300,"high":3234,"low":3235,"close":3236},"2024-04-29",179.79,177.31,179.29,{"symbol":5,"time":3238,"open":1072,"high":3239,"low":3240,"close":2300},"2024-04-26",178.3,175,{"symbol":5,"time":3242,"open":3243,"high":1407,"low":3244,"close":1072},"2024-04-25",176.07,172.26,{"symbol":5,"time":3246,"open":3247,"high":1099,"low":3248,"close":3249},"2024-04-24",178.23,173.61,174.81,{"symbol":5,"time":3251,"open":1344,"high":3252,"low":3253,"close":3254},"2024-04-23",166.9,162.46,165.47,{"symbol":5,"time":3256,"open":1315,"high":3257,"low":2015,"close":3258},"2024-04-22",164.14,163.43,{"symbol":5,"time":3260,"open":3261,"high":3262,"low":1991,"close":3263},"2024-04-19",163.08,164.42,159.68,{"symbol":5,"time":3265,"open":3266,"high":3267,"low":3268,"close":3269},"2024-04-18",163.68,164.68,161.55,163.67,{"symbol":5,"time":3271,"open":3272,"high":3273,"low":3274,"close":3275},"2024-04-17",168.38,168.98,165.5,165.7,{"symbol":5,"time":3277,"open":3278,"high":3279,"low":3280,"close":3281},"2024-04-16",167.48,168.52,166.82,167.59,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":2001},"2024-04-15",168.29,169.34,165.32,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":3291,"close":3292},"2024-04-12",168.42,169.43,165.77,166.33,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":3297,"close":3298},"2024-04-11",169.9,171.85,168.13,171.2,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":3304},"2024-04-10",169.87,170.41,167.9,168.92,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3309,"close":3310},"2024-04-09",171,173.52,170.13,173.46,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":3315,"close":3316},"2024-04-08",167.61,170.29,167.26,169.46,{"symbol":5,"time":3318,"open":3319,"high":1193,"low":3320,"close":3321},"2024-04-05",168.57,167.14,167.5,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":3326,"close":3327},"2024-04-04",171.77,173,168.1,168.53,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":3332,"close":3333},"2024-04-03",169.58,170.89,167.89,170.34,{"symbol":5,"time":3335,"open":3336,"high":3336,"low":3337,"close":3338},"2024-04-02",172.35,169.6,170.36,{"symbol":5,"time":3340,"open":3341,"high":3342,"low":3343,"close":3344},"2024-04-01",174.12,175.91,172.86,173.17,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":3349,"close":3350},"2024-03-28",173.48,175.85,173.33,174.21,{"symbol":5,"time":3352,"open":3353,"high":3354,"low":3355,"close":3356},"2024-03-27",169,172.92,168.83,172.87,{"symbol":5,"time":3358,"open":3359,"high":3360,"low":3361,"close":3362},"2024-03-26",171.44,171.86,167.51,167.91,{"symbol":5,"time":3364,"open":3365,"high":3366,"low":3367,"close":3368},"2024-03-25",170.83,172.33,170.61,170.85,{"symbol":5,"time":3370,"open":3371,"high":3372,"low":3373,"close":3374},"2024-03-22",171.73,173.73,171.26,172.48,{"symbol":5,"time":3376,"open":1382,"high":3377,"low":3378,"close":3379},"2024-03-21",174.79,171.72,172.59,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3384,"close":3385},"2024-03-20",167.08,170.14,166.27,169.98,{"symbol":5,"time":3387,"open":3388,"high":3389,"low":3390,"close":3391},"2024-03-19",167.68,168.31,165.98,166.76,{"symbol":5,"time":3393,"open":3394,"high":3377,"low":3395,"close":3396},"2024-03-18",174.54,169.06,169.21,{"symbol":5,"time":3398,"open":3337,"high":3399,"low":3400,"close":3401},"2024-03-15",173.03,168.69,172.52,{"symbol":5,"time":3403,"open":3404,"high":3405,"low":3406,"close":3407},"2024-03-14",173.31,173.63,169.8,171.14,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3412,"close":3413},"2024-03-13",173.89,174.29,171.21,172.68,{"symbol":5,"time":3415,"open":3416,"high":3417,"low":3418,"close":3419},"2024-03-12",175.99,176.35,173.23,174.8,{"symbol":5,"time":3421,"open":3422,"high":3423,"low":3424,"close":2120},"2024-03-11",172.28,174.28,171.53,{"symbol":5,"time":3426,"open":3427,"high":1176,"low":1974,"close":3428},"2024-03-08",175.46,172.3,{"symbol":5,"time":3430,"open":3422,"high":3431,"low":3422,"close":1373},"2024-03-07",177.75,{"symbol":5,"time":3433,"open":3434,"high":3435,"low":3436,"close":3437},"2024-03-06",173.11,175.79,170.68,171.87,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":3442,"close":3443},"2024-03-05",171.36,172.72,169.28,170.64,{"symbol":5,"time":3445,"open":3446,"high":3447,"low":3448,"close":3449},"2024-03-04",172.5,173.05,170.86,172.44,{"symbol":5,"time":3451,"open":3452,"high":2197,"low":3453,"close":3454},"2024-03-01",167.55,167.32,171.05,{"symbol":5,"time":3456,"open":3457,"high":3362,"low":3458,"close":3459},"2024-02-29",164.9,164.28,167.33,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":1344},"2024-02-28",163.5,163.88,162.38,{"symbol":5,"time":3466,"open":3467,"high":3468,"low":3469,"close":3470},"2024-02-27",164.58,165.66,164.25,164.94,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":3475,"close":3476},"2024-02-26",164.62,165.51,163.78,164.3,{"symbol":5,"time":3478,"open":3479,"high":3480,"low":3481,"close":3482},"2024-02-23",165.83,166,163.63,163.69,{"symbol":5,"time":3484,"open":3457,"high":3485,"low":3486,"close":3487},"2024-02-22",166.12,163.49,165.43,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3492,"close":3493},"2024-02-21",162.52,164.12,161.5,164.08,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3498,"close":3499},"2024-02-20",159.37,162.91,159.26,162.74,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3504,"close":1274},"2024-02-16",160.35,162.15,159.43,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":3507,"close":3509},"2024-02-15",158.9,161.27,160.71,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":1227,"close":3514},"2024-02-14",157.85,159.04,157.87,{"symbol":5,"time":3516,"open":2009,"high":3517,"low":3518,"close":3519},"2024-02-13",159.42,155.46,156.85,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3524,"close":2002},"2024-02-12",162.4,162.84,161.05,{"symbol":5,"time":3526,"open":3527,"high":3528,"low":2013,"close":3522},"2024-02-09",161.28,162.48,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3533,"close":3534},"2024-02-08",159.31,161.06,158.78,160.21,{"symbol":5,"time":3536,"open":3537,"high":3538,"low":3539,"close":3540},"2024-02-07",159.93,160.29,158.23,158.77,{"symbol":5,"time":3542,"open":1228,"high":3543,"low":3544,"close":3545},"2024-02-06",159.7,157.33,158.37,{"symbol":5,"time":3547,"open":3548,"high":3548,"low":3549,"close":3507},"2024-02-05",159.99,157.59,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3554,"close":3555},"2024-02-02",158.38,159.8,157.77,159.2,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":3560,"close":3561},"2024-02-01",159.22,159.87,156.66,159.69,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3566,"close":3567},"2024-01-31",160.41,163.17,159.32,160.12,{"symbol":5,"time":3569,"open":2108,"high":3475,"low":3570,"close":1200},"2024-01-30",161.54,{"symbol":5,"time":3572,"open":3493,"high":3573,"low":3258,"close":1192},"2024-01-29",166.32,{"symbol":5,"time":3575,"open":3576,"high":3576,"low":3577,"close":3578},"2024-01-26",166.2,163.28,164.09,{"symbol":5,"time":3580,"open":3581,"high":3424,"low":3582,"close":3583},"2024-01-25",171.06,166.83,167.42,{"symbol":5,"time":3585,"open":3586,"high":3587,"low":3588,"close":1971},"2024-01-24",171.29,172.9,168.54,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3593,"close":3594},"2024-01-23",174.84,176.57,174.26,174.34,{"symbol":5,"time":3596,"open":1130,"high":3597,"low":3598,"close":3599},"2024-01-22",176.65,173.62,174.83,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":3604,"close":3221},"2024-01-19",170.9,175.16,170.24,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":3609,"close":1321},"2024-01-18",164.67,167.38,163.18,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3538,"close":1997},"2024-01-17",162.56,162.92,{"symbol":5,"time":3615,"open":3616,"high":3617,"low":3618,"close":3463},"2024-01-16",164.4,165.48,162.6,{"symbol":5,"time":3620,"open":3621,"high":3622,"low":3623,"close":3624},"2024-01-12",166.66,167.21,163.89,164.87,{"symbol":5,"time":3626,"open":3627,"high":3628,"low":3629,"close":3630},"2024-01-11",167.16,167.88,165.03,165.6,{"symbol":5,"time":3632,"open":3633,"high":3279,"low":3634,"close":3635},"2024-01-10",168.5,165.11,167.25,{"symbol":5,"time":3637,"open":3480,"high":3638,"low":3480,"close":3639},"2024-01-09",170.52,168.63,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":3644,"close":3588},"2024-01-08",165.21,168.67,164.6,{"symbol":5,"time":3646,"open":3457,"high":3647,"low":3648,"close":3649},"2024-01-05",166.23,164.15,165.1,{"symbol":5,"time":3651,"open":3652,"high":3653,"low":3522,"close":3654},"2024-01-04",162.5,165.71,164.47,{"symbol":5,"time":3656,"open":3657,"high":3633,"low":3658,"close":3659},"2024-01-03",167.99,166.21,166.74,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3664,"close":3665},"2024-01-02",168.85,169.93,167.41,169.26,{"symbol":5,"time":3667,"open":3668,"high":1391,"low":3669,"close":3670},"2023-12-29",171.54,169.92,170.46,{"symbol":5,"time":3672,"open":3673,"high":3674,"low":1345,"close":3378},"2023-12-28",172,172.31,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":3679,"close":3680},"2023-12-27",171.22,171.62,170.33,171.23,{"symbol":5,"time":3682,"open":3683,"high":3424,"low":3684,"close":3685},"2023-12-26",168.94,168.45,170.81,{"symbol":5,"time":3687,"open":3315,"high":3304,"low":3280,"close":3688},"2023-12-22",168.24,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3693,"close":3694},"2023-12-21",166.78,167.57,165.67,166.81,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3699,"close":3700},"2023-12-20",168.05,168.59,165.07,165.18,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3382,"close":3633},"2023-12-19",168.26,168.9,{"symbol":5,"time":3706,"open":3684,"high":3707,"low":3708,"close":3583},"2023-12-18",168.97,165.86,{"symbol":5,"time":3710,"open":3711,"high":3712,"low":3713,"close":3714},"2023-12-15",170.21,171.09,167.74,168.64,{"symbol":5,"time":3716,"open":3269,"high":3717,"low":3718,"close":3719},"2023-12-14",169.22,163.16,168.78,{"symbol":5,"time":3721,"open":3722,"high":3723,"low":3724,"close":3725},"2023-12-13",158.02,162.28,157.96,161.81,{"symbol":5,"time":3727,"open":3728,"high":3728,"low":3729,"close":3730},"2023-12-12",159.9,157.44,157.92,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":3735,"close":1309},"2023-12-11",158.57,161.23,157.99,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3740,"close":3741},"2023-12-08",157.29,158.32,156.29,157.03,{"symbol":5,"time":3743,"open":3744,"high":1206,"low":3745,"close":3746},"2023-12-07",156.84,154.68,157.68,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2023-12-06",159.13,159.61,155.95,156.05,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3757,"close":3758},"2023-12-05",156.46,157.74,154.84,157.25,{"symbol":5,"time":3760,"open":3761,"high":3762,"low":3763,"close":3764},"2023-12-04",154.58,157.54,154.02,157.42,{"symbol":5,"time":3766,"open":3767,"high":3768,"low":3769,"close":3770},"2023-12-01",153.11,155.31,151.91,155.21,{"symbol":5,"time":3772,"open":3745,"high":3773,"low":3774,"close":3775},"2023-11-30",154.71,151.27,152.71,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3781},"2023-11-29",154.8,155.85,152.95,153.2,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":2071,"close":3786},"2023-11-28",152.11,153.03,152.9,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3791,"close":3792},"2023-11-27",152.57,153.35,151.4,152.6,{"symbol":5,"time":3794,"open":3795,"high":3796,"low":3797,"close":2078},"2023-11-24",154.32,154.43,153.16,{"symbol":5,"time":3799,"open":3800,"high":3801,"low":3802,"close":3803},"2023-11-22",154.5,156.16,153.28,153.93,{"symbol":5,"time":3805,"open":3806,"high":3806,"low":3807,"close":3808},"2023-11-21",154.66,152.47,153.43,{"symbol":5,"time":3810,"open":3763,"high":3811,"low":3812,"close":3813},"2023-11-20",156.28,153.95,155.54,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3818,"close":3819},"2023-11-17",152.3,155.5,151.9,154.62,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3824,"close":3825},"2023-11-16",151.96,152.99,150.81,151.89,{"symbol":5,"time":3827,"open":3828,"high":3829,"low":3830,"close":3831},"2023-11-15",151.01,153.64,150.15,151.87,{"symbol":5,"time":3833,"open":3834,"high":3835,"low":3836,"close":3837},"2023-11-14",150.22,151.1,148.91,149.93,{"symbol":5,"time":3839,"open":3840,"high":3841,"low":3842,"close":2047},"2023-11-13",146.23,146.41,145.19,{"symbol":5,"time":3844,"open":3845,"high":3846,"low":3847,"close":3848},"2023-11-10",144.99,147.58,143.08,147.19,{"symbol":5,"time":3850,"open":3851,"high":3852,"low":3853,"close":3854},"2023-11-09",145.93,146.5,143.17,143.27,{"symbol":5,"time":3856,"open":3857,"high":3858,"low":3859,"close":3860},"2023-11-08",146.44,146.83,144.47,145.22,{"symbol":5,"time":3862,"open":3863,"high":3864,"low":3865,"close":3866},"2023-11-07",146.8,147.24,145.51,146.59,{"symbol":5,"time":3868,"open":3869,"high":3870,"low":3871,"close":3872},"2023-11-06",149.58,150.2,146.61,147.5,{"symbol":5,"time":3874,"open":3875,"high":3876,"low":3877,"close":3878},"2023-11-03",149.3,151.59,149.08,150.23,{"symbol":5,"time":3880,"open":3881,"high":3882,"low":3883,"close":3884},"2023-11-02",144.94,147.81,144.5,147.31,{"symbol":5,"time":3886,"open":2055,"high":2103,"low":3887,"close":3853},"2023-11-01",140.82,{"symbol":5,"time":3889,"open":3890,"high":3891,"low":3892,"close":3893},"2023-10-31",140.8,143.04,140.03,142.01,{"symbol":5,"time":3895,"open":3896,"high":3897,"low":3898,"close":3899},"2023-10-30",140.87,141.41,139.48,140.5,{"symbol":5,"time":3901,"open":3902,"high":3903,"low":3904,"close":3905},"2023-10-27",144.88,145.09,142.35,143.12,{"symbol":5,"time":3907,"open":3908,"high":3909,"low":3893,"close":3910},"2023-10-26",142.17,146.63,144.01,{"symbol":5,"time":3912,"open":3913,"high":3914,"low":3915,"close":3916},"2023-10-25",141.42,144.59,140.13,141.79,{"symbol":5,"time":3918,"open":3919,"high":3920,"low":3921,"close":3922},"2023-10-24",146.84,147.61,145.95,146.92,{"symbol":5,"time":3924,"open":3925,"high":3926,"low":2104,"close":3927},"2023-10-23",147.28,148.68,146.32,{"symbol":5,"time":3929,"open":2071,"high":3930,"low":3920,"close":3882},"2023-10-20",151.81,{"symbol":5,"time":3932,"open":3933,"high":3934,"low":3935,"close":3936},"2023-10-19",152.84,153.46,150.47,150.94,{"symbol":5,"time":3938,"open":3939,"high":3940,"low":3941,"close":3942},"2023-10-18",152.92,154.03,151.45,151.82,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3825,"close":3947},"2023-10-17",152.82,154.91,154.26,{"symbol":5,"time":3949,"open":3950,"high":3951,"low":3952,"close":3953},"2023-10-16",153.36,154.73,153.09,154.3,{"symbol":5,"time":3955,"open":3956,"high":3957,"low":3958,"close":3959},"2023-10-13",155.32,155.48,152.2,152.75,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3964,"close":3965},"2023-10-12",158.04,158.27,154.23,155,{"symbol":5,"time":3967,"open":3968,"high":3963,"low":3969,"close":3544},"2023-10-11",156.32,155.74,{"symbol":5,"time":3971,"open":3972,"high":3558,"low":3811,"close":3973},"2023-10-10",156.72,157.66,{"symbol":5,"time":3975,"open":3976,"high":3744,"low":3977,"close":3972},"2023-10-09",155.83,154.7,{"symbol":5,"time":3979,"open":3980,"high":3981,"low":3982,"close":3983},"2023-10-06",154.27,158.1,153.56,157,{"symbol":5,"time":3985,"open":3986,"high":3987,"low":3988,"close":3989},"2023-10-05",158.46,159.16,154.78,155.11,{"symbol":5,"time":3991,"open":3973,"high":3992,"low":3993,"close":3994},"2023-10-04",158.48,156.49,157.97,{"symbol":5,"time":3996,"open":3997,"high":1258,"low":3998,"close":3758},"2023-10-03",158.11,156.34,{"symbol":5,"time":4000,"open":4001,"high":4002,"low":4003,"close":4004},"2023-10-02",159.51,160.64,157.83,159.95,{"symbol":5,"time":4006,"open":2006,"high":1216,"low":4007,"close":4008},"2023-09-29",158.31,159.01,{"symbol":5,"time":4010,"open":4011,"high":1283,"low":4012,"close":4013},"2023-09-28",158.14,158.07,159.09,{"symbol":5,"time":4015,"open":1222,"high":4001,"low":4016,"close":4011},"2023-09-27",155.89,{"symbol":5,"time":4018,"open":3750,"high":1204,"low":4019,"close":3724},"2023-09-26",157.37,{"symbol":5,"time":4021,"open":4004,"high":4022,"low":4023,"close":4024},"2023-09-25",160.92,159.23,160.9,{"symbol":5,"time":4026,"open":4027,"high":1200,"low":3534,"close":1989},"2023-09-22",161.82,{"symbol":5,"time":4029,"open":4030,"high":2108,"low":3502,"close":1258},"2023-09-21",160.39,[4032,4038,4043,4048,4053,4058,4063,4068,4073,4078,4083,4088,4093,4098,4102,4107,4112,4117,4122,4127,4132,4135,4140,4144,4149,4154,4159,4164,4169,4174,4179,4184,4189,4194,4199,4204,4209,4214,4219,4224,4229,4234,4239,4244,4249,4254,4259,4264,4269,4274,4279,4284,4289,4294,4298,4303,4307,4312,4317,4321,4325,4330,4335,4340,4345,4350,4355,4360,4365,4370,4375,4380,4384,4389,4394,4398,4403,4408,4412,4417,4422,4427,4432,4437,4442,4447,4451,4456,4461,4466,4470,4474,4479,4484,4488,4493,4498,4503,4508,4513,4518,4523,4528,4533,4538,4543,4548,4552,4557,4562,4567,4572,4577,4582,4587,4592,4597,4602,4607,4612,4617,4622,4627,4632,4637,4642,4647,4652,4657,4662,4667,4672,4677,4682,4687,4692,4697,4702,4707,4712,4717,4722,4727,4732,4737,4742,4747,4752,4757,4762,4767,4771,4776,4781,4786,4791,4796,4801,4806,4810,4815,4819,4824,4829,4834,4839,4844,4849,4853,4856,4861,4866,4870,4874,4877,4881,4885,4890,4893,4898,4903,4908,4913,4917,4922,4927,4931,4935,4939,4944,4949,4954,4958,4963,4967,4972,4977,4982,4987,4992,4996,5001,5006,5011,5016,5021,5026,5031,5036,5040,5044,5049,5052,5057,5062,5067,5072,5076,5078,5082,5087,5092,5096,5101,5105,5110,5115,5120,5123,5128,5133,5138,5143,5146,5151,5156,5161,5165,5170,5174,5179,5183,5188,5193,5198,5203,5208,5213,5218,5222,5226,5230,5235,5240,5245,5250,5255,5260,5265,5270,5275,5279,5284,5289,5294,5299,5303],{"symbol":4033,"time":26,"open":4034,"high":4035,"low":4036,"close":4037},"SPY",761.31,762,757.97,761.69,{"symbol":4033,"time":32,"open":4039,"high":4040,"low":4041,"close":4042},763.15,763.57,759.96,762.6,{"symbol":4033,"time":38,"open":4044,"high":4045,"low":4046,"close":4047},759.5,761.67,749.6,754.05,{"symbol":4033,"time":43,"open":4049,"high":4050,"low":4051,"close":4052},760.12,760.35,756.15,757.39,{"symbol":4033,"time":49,"open":4054,"high":4055,"low":4056,"close":4057},759,763.52,757.93,760.88,{"symbol":4033,"time":54,"open":4059,"high":4060,"low":4061,"close":4062},764.72,766.38,763.6,764.29,{"symbol":4033,"time":60,"open":4064,"high":4065,"low":4066,"close":4067},758.03,760.11,756.64,757.83,{"symbol":4033,"time":66,"open":4069,"high":4070,"low":4071,"close":4072},764.08,764.47,760.94,762.4,{"symbol":4033,"time":71,"open":4074,"high":4075,"low":4076,"close":4077},769.07,769.7,765.14,765.96,{"symbol":4033,"time":77,"open":4079,"high":4080,"low":4081,"close":4082},772.01,772.87,769,770.19,{"symbol":4033,"time":83,"open":4084,"high":4085,"low":4086,"close":4087},767.9,774.03,767.45,773.17,{"symbol":4033,"time":89,"open":4089,"high":4090,"low":4091,"close":4092},762.45,766.43,761.73,765.16,{"symbol":4033,"time":95,"open":4094,"high":4095,"low":4096,"close":4097},762.01,764.67,759.48,761.78,{"symbol":4033,"time":100,"open":4099,"high":4100,"low":4059,"close":4101},767.33,768,767.05,{"symbol":4033,"time":106,"open":4103,"high":4104,"low":4105,"close":4106},771.76,775.3,768.31,769.35,{"symbol":4033,"time":112,"open":4108,"high":4109,"low":4110,"close":4111},768.5,772.36,767.16,771.1,{"symbol":4033,"time":118,"open":4113,"high":4114,"low":4115,"close":4116},764.73,767.35,763.93,766.08,{"symbol":4033,"time":124,"open":4118,"high":4119,"low":4120,"close":4121},766.16,766.78,763.05,765.91,{"symbol":4033,"time":129,"open":4123,"high":4124,"low":4125,"close":4126},764.78,765.22,762.08,763.47,{"symbol":4033,"time":135,"open":4128,"high":4129,"low":4130,"close":4131},766.05,767.85,764.17,765.72,{"symbol":4033,"time":140,"open":4077,"high":4133,"low":4134,"close":4042},768.15,762.04,{"symbol":4033,"time":146,"open":4136,"high":4137,"low":4138,"close":4139},770.36,772.47,768.1,769.06,{"symbol":4033,"time":152,"open":4141,"high":4142,"low":4143,"close":4086},768.7,769.5,766.92,{"symbol":4033,"time":158,"open":4145,"high":4146,"low":4147,"close":4148},776.18,776.78,772.51,772.67,{"symbol":4033,"time":164,"open":4150,"high":4151,"low":4152,"close":4153},778.54,778.8,775.43,776.34,{"symbol":4033,"time":170,"open":4155,"high":4156,"low":4157,"close":4158},774.87,779.37,774.11,777.88,{"symbol":4033,"time":176,"open":4160,"high":4161,"low":4162,"close":4163},774.71,774.9,771.28,772.49,{"symbol":4033,"time":182,"open":4165,"high":4166,"low":4167,"close":4168},774.53,774.61,769.2,770.56,{"symbol":4033,"time":188,"open":4170,"high":4171,"low":4172,"close":4173},772.6,775.05,771.62,773.03,{"symbol":4033,"time":194,"open":4175,"high":4176,"low":4177,"close":4178},771.02,773.92,769.61,773.26,{"symbol":4033,"time":200,"open":4180,"high":4181,"low":4182,"close":4183},770.21,771.82,767.46,768.56,{"symbol":4033,"time":206,"open":4185,"high":4186,"low":4187,"close":4188},775.85,776.85,769.51,769.79,{"symbol":4033,"time":212,"open":4190,"high":4191,"low":4192,"close":4193},760.63,773.41,760.52,771.33,{"symbol":4033,"time":218,"open":4195,"high":4196,"low":4197,"close":4198},749.44,758.58,748.8,757.67,{"symbol":4033,"time":224,"open":4200,"high":4201,"low":4202,"close":4203},744.68,748.9,737.68,747.03,{"symbol":4033,"time":230,"open":4205,"high":4206,"low":4207,"close":4208},736.05,742.45,734.59,741.69,{"symbol":4033,"time":236,"open":4210,"high":4211,"low":4212,"close":4213},739.97,742.68,729.1,729.46,{"symbol":4033,"time":242,"open":4215,"high":4216,"low":4217,"close":4218},739.19,742.79,735.98,740.86,{"symbol":4033,"time":248,"open":4220,"high":4221,"low":4222,"close":4223},744.91,745.53,735.87,739.09,{"symbol":4033,"time":254,"open":4225,"high":4226,"low":4227,"close":4228},738.51,743.72,737.29,738.93,{"symbol":4033,"time":259,"open":4230,"high":4231,"low":4232,"close":4233},739.37,742.56,735.21,738.18,{"symbol":4033,"time":264,"open":4235,"high":4236,"low":4237,"close":4238},746.62,750.02,746.37,747.41,{"symbol":4033,"time":269,"open":4240,"high":4241,"low":4242,"close":4243},746.29,749.04,744.18,748.28,{"symbol":4033,"time":275,"open":4245,"high":4246,"low":4247,"close":4248},747.06,748.73,741.51,742.09,{"symbol":4033,"time":281,"open":4250,"high":4251,"low":4252,"close":4253},742.08,747.29,740.8,743.29,{"symbol":4033,"time":287,"open":4255,"high":4256,"low":4257,"close":4258},752.76,754.57,747.88,750.72,{"symbol":4033,"time":293,"open":4260,"high":4261,"low":4262,"close":4263},754.24,755.58,750.2,754.81,{"symbol":4033,"time":298,"open":4265,"high":4266,"low":4267,"close":4268},750.91,753.34,748.66,751.83,{"symbol":4033,"time":304,"open":4270,"high":4271,"low":4272,"close":4273},752.47,753.91,748,749.17,{"symbol":4033,"time":309,"open":4275,"high":4276,"low":4277,"close":4278},752.05,755.42,748.1,754.95,{"symbol":4033,"time":315,"open":4280,"high":4281,"low":4282,"close":4283},747.35,751.97,745.59,751.71,{"symbol":4033,"time":321,"open":4285,"high":4286,"low":4287,"close":4288},743.16,746.15,739.51,745.4,{"symbol":4033,"time":326,"open":4290,"high":4291,"low":4292,"close":4293},750.22,750.96,745.21,747.71,{"symbol":4033,"time":332,"open":4295,"high":4296,"low":4238,"close":4297},748.74,752.41,751.28,{"symbol":4033,"time":338,"open":4299,"high":4300,"low":4301,"close":4302},747.4,751.31,740.03,744.78,{"symbol":4033,"time":344,"open":4304,"high":4195,"low":4305,"close":4306},745,742.38,745.76,{"symbol":4033,"time":350,"open":4308,"high":4309,"low":4310,"close":4311},741.29,748.02,740.89,746.77,{"symbol":4033,"time":355,"open":4313,"high":4314,"low":4315,"close":4316},736.53,741.56,732.09,741,{"symbol":4033,"time":361,"open":4318,"high":4313,"low":4319,"close":4320},728.95,716.58,728.99,{"symbol":4033,"time":367,"open":4322,"high":4230,"low":4323,"close":4324},738.91,729.6,734.3,{"symbol":4033,"time":372,"open":4326,"high":4327,"low":4328,"close":4329},735.17,739.95,730.84,733.24,{"symbol":4033,"time":378,"open":4331,"high":4332,"low":4333,"close":4334},733.81,739.63,732.3,733.58,{"symbol":4033,"time":384,"open":4336,"high":4337,"low":4338,"close":4339},747.7,750.18,743.13,744.39,{"symbol":4033,"time":390,"open":4341,"high":4342,"low":4343,"close":4344},747.76,748.23,743.86,746.74,{"symbol":4033,"time":396,"open":4346,"high":4347,"low":4348,"close":4349},751.29,752.15,739.22,740.96,{"symbol":4033,"time":401,"open":4351,"high":4352,"low":4353,"close":4354},754.55,755.44,749.88,750.33,{"symbol":4033,"time":406,"open":4356,"high":4357,"low":4358,"close":4359},751.85,756.68,751.76,754.83,{"symbol":4033,"time":412,"open":4361,"high":4362,"low":4363,"close":4364},740.71,744.44,735.03,741.75,{"symbol":4033,"time":418,"open":4366,"high":4367,"low":4368,"close":4369},728.76,740,724.41,737.76,{"symbol":4033,"time":424,"open":4371,"high":4372,"low":4373,"close":4374},733.39,738.38,725.33,725.43,{"symbol":4033,"time":430,"open":4376,"high":4377,"low":4378,"close":4379},743.63,746.9,722.59,737.05,{"symbol":4033,"time":436,"open":4381,"high":4382,"low":4383,"close":4348},743.36,745.34,738.19,{"symbol":4033,"time":442,"open":4385,"high":4386,"low":4387,"close":4388},752.31,752.82,735.53,737.55,{"symbol":4033,"time":448,"open":4390,"high":4391,"low":4392,"close":4393},752.1,758.31,751.47,757.09,{"symbol":4033,"time":453,"open":4395,"high":4396,"low":4397,"close":4260},758.15,758.8,753.57,{"symbol":4033,"time":459,"open":4399,"high":4400,"low":4401,"close":4402},757.03,760.4,756.75,759.57,{"symbol":4033,"time":465,"open":4404,"high":4405,"low":4406,"close":4407},755.36,760.28,754.69,758.54,{"symbol":4033,"time":471,"open":4409,"high":4410,"low":4406,"close":4411},755.9,758.08,756.48,{"symbol":4033,"time":477,"open":4413,"high":4414,"low":4415,"close":4416},750.25,755.15,749.23,754.6,{"symbol":4033,"time":482,"open":4418,"high":4419,"low":4420,"close":4421},750.88,751.38,748.22,750.46,{"symbol":4033,"time":488,"open":4423,"high":4424,"low":4425,"close":4426},750.01,752.13,748.37,750.59,{"symbol":4033,"time":494,"open":4428,"high":4429,"low":4430,"close":4431},746.24,748.94,744.48,745.64,{"symbol":4033,"time":500,"open":4433,"high":4434,"low":4435,"close":4436},738.64,744.87,737.03,742.72,{"symbol":4033,"time":506,"open":4438,"high":4439,"low":4440,"close":4441},735.71,741.87,733.89,741.25,{"symbol":4033,"time":512,"open":4443,"high":4444,"low":4445,"close":4446},734.78,737.65,731.53,733.73,{"symbol":4033,"time":518,"open":4448,"high":4449,"low":4371,"close":4450},739.83,741.42,738.65,{"symbol":4033,"time":524,"open":4452,"high":4453,"low":4454,"close":4455},741.79,743.46,737.96,739.17,{"symbol":4033,"time":530,"open":4457,"high":4458,"low":4459,"close":4460},743.65,749.53,743.56,748.17,{"symbol":4033,"time":535,"open":4462,"high":4463,"low":4464,"close":4465},738.47,743.91,735.47,742.31,{"symbol":4033,"time":541,"open":4467,"high":4468,"low":4469,"close":4233},736.89,738.84,731.83,{"symbol":4033,"time":547,"open":4471,"high":4472,"low":4471,"close":4473},736.45,740.79,739.3,{"symbol":4033,"time":553,"open":4475,"high":4476,"low":4477,"close":4478},734.93,738.08,734.57,737.62,{"symbol":4033,"time":559,"open":4480,"high":4481,"low":4482,"close":4483},735.05,736.13,729.75,731.58,{"symbol":4033,"time":565,"open":4485,"high":4207,"low":4486,"close":4487},728.16,727.82,733.83,{"symbol":4033,"time":570,"open":4489,"high":4490,"low":4491,"close":4492},721.77,725.04,721.49,723.77,{"symbol":4033,"time":575,"open":4494,"high":4495,"low":4496,"close":4497},720.07,722.12,714.99,718.01,{"symbol":4033,"time":581,"open":4499,"high":4500,"low":4501,"close":4502},721.25,724.87,720.47,720.65,{"symbol":4033,"time":587,"open":4504,"high":4505,"low":4506,"close":4507},714.63,719.79,710.45,718.66,{"symbol":4033,"time":593,"open":4509,"high":4510,"low":4511,"close":4512},711,712.2,708.37,711.58,{"symbol":4033,"time":599,"open":4514,"high":4515,"low":4516,"close":4517},711.82,712.88,709.25,711.69,{"symbol":4033,"time":605,"open":4519,"high":4520,"low":4521,"close":4522},713.17,715.63,712.3,715.17,{"symbol":4033,"time":611,"open":4524,"high":4525,"low":4526,"close":4527},710.75,714.47,709.01,713.94,{"symbol":4033,"time":616,"open":4529,"high":4530,"low":4531,"close":4532},709.5,712.36,702.28,708.45,{"symbol":4033,"time":622,"open":4534,"high":4535,"low":4536,"close":4537},709.15,711.45,708.22,711.21,{"symbol":4033,"time":628,"open":4539,"high":4540,"low":4541,"close":4542},710.28,711.28,702.64,704.08,{"symbol":4033,"time":634,"open":4544,"high":4545,"low":4546,"close":4547},708.78,709.91,706.14,708.72,{"symbol":4033,"time":640,"open":4546,"high":4549,"low":4550,"close":4551},712.39,705.76,710.14,{"symbol":4033,"time":646,"open":4553,"high":4554,"low":4555,"close":4556},701.06,702.78,698.53,701.66,{"symbol":4033,"time":651,"open":4558,"high":4559,"low":4560,"close":4561},695.26,700.28,694.2,699.94,{"symbol":4033,"time":657,"open":4563,"high":4564,"low":4565,"close":4566},687.69,694.58,687.66,694.46,{"symbol":4033,"time":663,"open":4568,"high":4569,"low":4570,"close":4571},677.41,686.3,676.58,686.1,{"symbol":4033,"time":669,"open":4573,"high":4574,"low":4575,"close":4576},681.32,682.03,678.45,679.46,{"symbol":4033,"time":675,"open":4578,"high":4579,"low":4580,"close":4581},674.84,681.16,673.77,679.91,{"symbol":4033,"time":681,"open":4583,"high":4584,"low":4585,"close":4586},676.39,677.08,671.46,676.01,{"symbol":4033,"time":687,"open":4588,"high":4589,"low":4590,"close":4591},656.65,659.61,651.06,659.22,{"symbol":4033,"time":693,"open":4593,"high":4594,"low":4595,"close":4596},655.86,659.72,655.52,658.93,{"symbol":4033,"time":699,"open":4598,"high":4599,"low":4600,"close":4601},646.42,658.2,645.11,655.83,{"symbol":4033,"time":705,"open":4603,"high":4604,"low":4605,"close":4606},653.9,658.52,653,655.24,{"symbol":4033,"time":710,"open":4608,"high":4609,"low":4610,"close":4611},638.94,651.54,637.98,650.34,{"symbol":4033,"time":716,"open":4613,"high":4614,"low":4615,"close":4616},640.11,640.37,629.28,631.97,{"symbol":4033,"time":722,"open":4618,"high":4619,"low":4620,"close":4621},642.5,642.66,633.11,634.09,{"symbol":4033,"time":728,"open":4623,"high":4624,"low":4625,"close":4626},652.06,654.85,644.82,645.09,{"symbol":4033,"time":734,"open":4628,"high":4629,"low":4630,"close":4631},658.67,660.89,654.24,656.82,{"symbol":4033,"time":740,"open":4633,"high":4634,"low":4635,"close":4636},651.32,657.03,649.88,653.18,{"symbol":4033,"time":745,"open":4638,"high":4639,"low":4640,"close":4641},658.07,662.62,653.94,655.38,{"symbol":4033,"time":751,"open":4643,"high":4644,"low":4645,"close":4646},656.51,656.69,644.72,648.57,{"symbol":4033,"time":756,"open":4648,"high":4649,"low":4650,"close":4651},656.97,662.98,655.17,659.8,{"symbol":4033,"time":762,"open":4653,"high":4654,"low":4655,"close":4656},668.36,669.72,661.19,661.43,{"symbol":4033,"time":768,"open":4658,"high":4659,"low":4660,"close":4661},672.39,674.44,669.7,670.79,{"symbol":4033,"time":774,"open":4663,"high":4664,"low":4665,"close":4666},668.38,672.07,667.12,669.03,{"symbol":4033,"time":780,"open":4668,"high":4669,"low":4670,"close":4671},669.27,672.34,661.36,662.29,{"symbol":4033,"time":785,"open":4673,"high":4674,"low":4675,"close":4676},671.16,671.65,665.87,666.06,{"symbol":4033,"time":791,"open":4678,"high":4679,"low":4680,"close":4681},677.58,680.08,673.34,676.33,{"symbol":4033,"time":797,"open":4683,"high":4684,"low":4685,"close":4686},677.72,683.36,674.76,677.18,{"symbol":4033,"time":803,"open":4688,"high":4689,"low":4690,"close":4691},666.39,679.92,662.39,678.27,{"symbol":4033,"time":809,"open":4693,"high":4694,"low":4695,"close":4696},673.41,676.11,669.76,672.38,{"symbol":4033,"time":815,"open":4698,"high":4699,"low":4700,"close":4701},682.08,685.53,675.61,681.31,{"symbol":4033,"time":821,"open":4703,"high":4704,"low":4705,"close":4706},681.63,687.09,679.62,685.13,{"symbol":4033,"time":827,"open":4708,"high":4709,"low":4710,"close":4711},675.06,682.61,669.66,680.33,{"symbol":4033,"time":833,"open":4713,"high":4714,"low":4715,"close":4716},678.7,688.62,678.02,686.38,{"symbol":4033,"time":839,"open":4718,"high":4719,"low":4720,"close":4721},683.09,686.86,681.64,685.99,{"symbol":4033,"time":844,"open":4723,"high":4724,"low":4725,"close":4726},693.28,693.3,684.35,689.3,{"symbol":4033,"time":849,"open":4728,"high":4729,"low":4730,"close":4731},690.18,693.68,690.1,693.15,{"symbol":4033,"time":855,"open":4733,"high":4734,"low":4735,"close":4736},681.9,688.35,680,687.35,{"symbol":4033,"time":861,"open":4738,"high":4739,"low":4740,"close":4741},687.83,690,680.37,682.39,{"symbol":4033,"time":866,"open":4743,"high":4744,"low":4745,"close":4746},682.32,690.06,681.73,689.43,{"symbol":4033,"time":872,"open":4748,"high":4749,"low":4750,"close":4751},683.84,686.18,681.55,684.48,{"symbol":4033,"time":878,"open":4753,"high":4754,"low":4755,"close":4756},684.02,689.15,682.83,686.29,{"symbol":4033,"time":884,"open":4758,"high":4759,"low":4760,"close":4761},680.14,684.94,675.78,682.85,{"symbol":4033,"time":890,"open":4763,"high":4764,"low":4765,"close":4766},681.69,686.28,677.52,681.75,{"symbol":4033,"time":896,"open":4768,"high":4769,"low":4740,"close":4770},694.24,695.35,681.27,{"symbol":4033,"time":902,"open":4772,"high":4773,"low":4774,"close":4775},696.39,697.14,689.18,691.96,{"symbol":4033,"time":907,"open":4777,"high":4778,"low":4779,"close":4780},694.95,696.54,691.66,692.12,{"symbol":4033,"time":913,"open":4782,"high":4783,"low":4784,"close":4785},689.42,695.87,688.34,693.95,{"symbol":4033,"time":919,"open":4787,"high":4788,"low":4789,"close":4790},681.46,692.31,680.85,690.62,{"symbol":4033,"time":925,"open":4792,"high":4793,"low":4794,"close":4795},680.94,683.69,675.79,677.62,{"symbol":4033,"time":930,"open":4797,"high":4798,"low":4799,"close":4800},690.35,691.45,681.76,686.19,{"symbol":4033,"time":936,"open":4802,"high":4803,"low":4804,"close":4805},696.21,696.96,684.03,689.53,{"symbol":4033,"time":942,"open":4807,"high":4808,"low":4782,"close":4809},689.58,696.93,695.41,{"symbol":4033,"time":948,"open":4811,"high":4812,"low":4813,"close":4814},691.79,694.21,687.12,691.97,{"symbol":4033,"time":954,"open":4772,"high":4816,"low":4817,"close":4818},697.06,684.83,694.04,{"symbol":4033,"time":960,"open":4820,"high":4821,"low":4822,"close":4823},697.05,697.84,693.94,695.42,{"symbol":4033,"time":966,"open":4825,"high":4826,"low":4827,"close":4828},694.18,696.53,693.57,695.49,{"symbol":4033,"time":972,"open":4830,"high":4831,"low":4832,"close":4833},690.49,694.13,689.92,692.73,{"symbol":4033,"time":978,"open":4835,"high":4836,"low":4837,"close":4838},688.15,690.96,687.16,689.23,{"symbol":4033,"time":983,"open":4840,"high":4841,"low":4842,"close":4843},689.85,691.13,686.92,688.98,{"symbol":4033,"time":989,"open":4845,"high":4846,"low":4847,"close":4848},679.65,688.74,678.13,685.4,{"symbol":4033,"time":995,"open":4850,"high":4851,"low":4852,"close":4678},681.49,684.77,676.57,{"symbol":4033,"time":1000,"open":4854,"high":4855,"low":4730,"close":4779},693.66,694.25,{"symbol":4033,"time":1006,"open":4857,"high":4858,"low":4859,"close":4860},694.57,695.45,691.25,692.24,{"symbol":4033,"time":1012,"open":4862,"high":4863,"low":4864,"close":4865},691,691.72,686.04,690.36,{"symbol":4033,"time":1018,"open":4828,"high":4867,"low":4868,"close":4869},696.09,691.35,693.77,{"symbol":4033,"time":1023,"open":4871,"high":4867,"low":4872,"close":4873},690.68,690.63,695.16,{"symbol":4033,"time":1029,"open":4872,"high":4875,"low":4774,"close":4876},695.31,694.07,{"symbol":4033,"time":1035,"open":4878,"high":4790,"low":4879,"close":4880},688.82,687.49,689.51,{"symbol":4033,"time":1041,"open":4882,"high":4883,"low":4884,"close":4807},692.19,693.96,689.32,{"symbol":4033,"time":1046,"open":4886,"high":4887,"low":4888,"close":4889},687.93,692.32,687.78,691.81,{"symbol":4033,"time":1051,"open":4891,"high":4746,"low":4716,"close":4892},686.54,687.72,{"symbol":4033,"time":1057,"open":4894,"high":4895,"low":4896,"close":4897},685.71,686.87,679.82,683.17,{"symbol":4033,"time":1063,"open":4899,"high":4900,"low":4901,"close":4902},687.14,687.36,681.71,681.92,{"symbol":4033,"time":1069,"open":4904,"high":4905,"low":4906,"close":4907},687.45,688.56,686.58,687.01,{"symbol":4033,"time":1075,"open":4909,"high":4910,"low":4911,"close":4912},687.54,689.2,686.07,687.85,{"symbol":4033,"time":1081,"open":4914,"high":4779,"low":4915,"close":4916},690.64,689.27,690.31,{"symbol":4033,"time":1087,"open":4918,"high":4919,"low":4920,"close":4921},687.95,690.83,687.8,690.38,{"symbol":4033,"time":1092,"open":4923,"high":4924,"low":4925,"close":4926},683.92,688.2,683.87,687.96,{"symbol":4033,"time":1098,"open":4928,"high":4929,"low":4930,"close":4817},683.94,685.36,680.59,{"symbol":4033,"time":1104,"open":4932,"high":4933,"low":4934,"close":4930},676.59,681.09,676.47,{"symbol":4033,"time":1110,"open":4936,"high":4937,"low":4938,"close":4934},677.6,680.74,674.9,{"symbol":4033,"time":1115,"open":4940,"high":4941,"low":4942,"close":4943},679.89,680.44,671.2,671.4,{"symbol":4033,"time":1121,"open":4945,"high":4946,"low":4947,"close":4948},679.23,681.08,674.98,678.87,{"symbol":4033,"time":1127,"open":4950,"high":4951,"low":4952,"close":4953},685.74,685.76,679.25,680.73,{"symbol":4033,"time":1132,"open":4955,"high":4956,"low":4957,"close":4799},688.17,688.88,679.17,{"symbol":4033,"time":1138,"open":4959,"high":4960,"low":4961,"close":4962},685.14,689.25,682.17,689.17,{"symbol":4033,"time":1144,"open":4964,"high":4965,"low":4701,"close":4966},682.56,688.97,687.57,{"symbol":4033,"time":1149,"open":4968,"high":4969,"low":4970,"close":4971},683.15,685.39,682.59,683.04,{"symbol":4033,"time":1155,"open":4973,"high":4974,"low":4975,"close":4976},686.59,686.64,681.57,683.63,{"symbol":4033,"time":1161,"open":4978,"high":4979,"low":4980,"close":4981},685.47,688.39,684.58,685.69,{"symbol":4033,"time":1167,"open":4983,"high":4984,"low":4985,"close":4986},685.3,685.37,681.34,684.39,{"symbol":4033,"time":1173,"open":4988,"high":4989,"low":4990,"close":4991},680.57,684.91,679.69,683.89,{"symbol":4033,"time":1179,"open":4902,"high":4993,"low":4994,"close":4995},683.82,679.33,681.53,{"symbol":4033,"time":1185,"open":4997,"high":4998,"low":4999,"close":5000},678.81,682.99,678.74,680.27,{"symbol":4033,"time":1191,"open":5002,"high":5003,"low":5004,"close":5005},680.86,683.67,680.5,683.39,{"symbol":4033,"time":1197,"open":5007,"high":5008,"low":5009,"close":5010},677.63,681.7,676.72,679.68,{"symbol":4033,"time":1203,"open":5012,"high":5013,"low":5014,"close":5015},668.63,676.21,664.48,675.02,{"symbol":4033,"time":1209,"open":5017,"high":5018,"low":5019,"close":5020},662.69,670.06,661.59,668.73,{"symbol":4033,"time":1214,"open":5022,"high":5023,"low":5024,"close":5025},655.05,664.55,650.85,659.03,{"symbol":4033,"time":1220,"open":5027,"high":5028,"low":5029,"close":5030},672.91,675.56,651.89,652.53,{"symbol":4033,"time":1226,"open":5032,"high":5033,"low":5034,"close":5035},660.78,667.34,658.75,662.63,{"symbol":4033,"time":1232,"open":5037,"high":5038,"low":4593,"close":5039},662.1,665.12,660.08,{"symbol":4033,"time":1238,"open":4660,"high":5041,"low":5042,"close":5043},673.71,662.17,665.67,{"symbol":4033,"time":1243,"open":5045,"high":5046,"low":5047,"close":5048},665.38,675.66,663.27,671.93,{"symbol":4033,"time":1249,"open":5004,"high":5002,"low":5050,"close":5051},670.52,672.04,{"symbol":4033,"time":1255,"open":5053,"high":5054,"low":5055,"close":5056},684.79,684.96,680.95,683.38,{"symbol":4033,"time":1261,"open":5058,"high":5059,"low":5060,"close":5061},679.95,683.57,678.73,683,{"symbol":4033,"time":1267,"open":5063,"high":5064,"low":5065,"close":5066},677.24,682.18,675.03,681.44,{"symbol":4033,"time":1273,"open":5068,"high":5069,"low":5070,"close":5071},667.91,671.08,661.21,670.97,{"symbol":4033,"time":1279,"open":4934,"high":5073,"low":5074,"close":5075},677.38,668.72,670.31,{"symbol":4033,"time":1285,"open":4947,"high":5002,"low":5077,"close":4678},674.17,{"symbol":4033,"time":1290,"open":4694,"high":5079,"low":5080,"close":5081},679.96,674.58,675.24,{"symbol":4033,"time":1296,"open":5083,"high":5084,"low":5085,"close":5086},685.67,685.8,679.94,683.34,{"symbol":4033,"time":1302,"open":5088,"high":5089,"low":5090,"close":5091},685.04,685.08,679.24,682.06,{"symbol":4033,"time":1306,"open":5093,"high":5094,"low":5095,"close":5095},683.9,685.94,679.83,{"symbol":4033,"time":1312,"open":5097,"high":5098,"low":5099,"close":5100},688.72,689.7,682.87,687.39,{"symbol":4033,"time":1317,"open":5102,"high":5103,"low":4817,"close":5104},687.05,688.91,687.06,{"symbol":4033,"time":1323,"open":5106,"high":5107,"low":5108,"close":5109},682.73,685.54,682.12,685.24,{"symbol":4033,"time":1329,"open":5111,"high":5112,"low":5113,"close":5114},676.46,678.47,675.65,677.25,{"symbol":4033,"time":1335,"open":5116,"high":5117,"low":5118,"close":5119},668.12,672.71,667.8,671.76,{"symbol":4033,"time":1341,"open":5121,"high":5121,"low":5122,"close":5118},672,663.3,{"symbol":4033,"time":1347,"open":5124,"high":5125,"low":5126,"close":5127},671.44,672.99,669.98,671.29,{"symbol":4033,"time":1353,"open":5129,"high":5130,"low":5131,"close":5132},667.32,672.21,667.27,671.3,{"symbol":4033,"time":1358,"open":5134,"high":5135,"low":5136,"close":5137},659.5,665.76,658.14,664.39,{"symbol":4033,"time":1364,"open":5139,"high":5140,"low":5141,"close":5142},666.82,668.71,657.11,660.64,{"symbol":4033,"time":1369,"open":5139,"high":5144,"low":4596,"close":5145},670.23,665.17,{"symbol":4033,"time":1375,"open":5147,"high":5148,"low":5149,"close":5150},657.17,665.83,653.17,662.23,{"symbol":4033,"time":1381,"open":5152,"high":5153,"low":5154,"close":5155},660.65,665.13,659.77,663.04,{"symbol":4033,"time":1387,"open":5157,"high":5158,"low":5159,"close":5160},672.13,673.95,652.84,653.02,{"symbol":4033,"time":1393,"open":5162,"high":5163,"low":5164,"close":4673},673.53,673.94,669.21,{"symbol":4033,"time":1399,"open":5166,"high":5167,"low":5168,"close":5169},670.25,673.21,669.42,673.11,{"symbol":4033,"time":1404,"open":5171,"high":5125,"low":5172,"close":5173},672.54,667.67,669.12,{"symbol":4033,"time":1409,"open":5175,"high":5176,"low":5177,"close":5178},671.62,672.51,669.46,671.61,{"symbol":4033,"time":1414,"open":5180,"high":5181,"low":5182,"close":5164},669.99,672.68,668.16,{"symbol":4033,"time":1420,"open":5184,"high":5185,"low":5186,"close":5187},670.45,670.57,666.78,669.22,{"symbol":4033,"time":1426,"open":5189,"high":5190,"low":5191,"close":5192},663.17,669.37,663.06,668.45,{"symbol":4033,"time":1432,"open":5194,"high":5195,"low":5196,"close":5197},662.93,666.65,661.61,666.18,{"symbol":4033,"time":1438,"open":5199,"high":5200,"low":5201,"close":5202},664.36,665.28,661.86,663.68,{"symbol":4033,"time":1442,"open":5204,"high":5205,"low":5206,"close":5207},659.51,662.37,657.88,661.82,{"symbol":4033,"time":1448,"open":5209,"high":5210,"low":5211,"close":5212},657.94,659.41,654.41,658.05,{"symbol":4033,"time":1454,"open":5214,"high":5215,"low":5216,"close":5217},664.51,664.61,659.67,661.1,{"symbol":4033,"time":1460,"open":5219,"high":5033,"low":5220,"close":5221},666.72,661.98,663.21,{"symbol":4033,"time":1465,"open":5223,"high":5224,"low":5042,"close":5225},662.2,667.29,666.84,{"symbol":4033,"time":1469,"open":5227,"high":5023,"low":5228,"close":5229},662.33,660.37,663.7,{"symbol":4033,"time":1475,"open":5231,"high":5232,"low":5233,"close":5234},661.89,664.89,660.27,662.26,{"symbol":4033,"time":1480,"open":5236,"high":5237,"low":5238,"close":5239},660.01,661.72,654.3,659.18,{"symbol":4033,"time":1486,"open":5241,"high":5242,"low":5243,"close":5244},661.47,661.78,659.21,660,{"symbol":4033,"time":1491,"open":5246,"high":5247,"low":5248,"close":5249},659.64,661.04,659.34,660.91,{"symbol":4033,"time":1496,"open":5251,"high":5252,"low":5253,"close":5254},657.6,659.11,656.9,657.41,{"symbol":4033,"time":1501,"open":5256,"high":5257,"low":5258,"close":5259},654.18,658.33,653.59,657.63,{"symbol":4033,"time":1506,"open":5261,"high":5262,"low":5263,"close":5264},653.62,654.55,650.63,652.21,{"symbol":4033,"time":1512,"open":5266,"high":5267,"low":5268,"close":5269},648.97,650.86,647.22,650.33,{"symbol":4033,"time":1517,"open":5271,"high":5272,"low":5273,"close":5274},648.62,649.84,647.23,648.83,{"symbol":4033,"time":1522,"open":5276,"high":5264,"low":5277,"close":5278},651.48,643.33,647.24,{"symbol":4033,"time":1527,"open":5280,"high":5281,"low":5282,"close":5283},644.42,649.15,643.51,649.12,{"symbol":4033,"time":1532,"open":5285,"high":5286,"low":5287,"close":5288},642.67,644.21,640.46,643.74,{"symbol":4033,"time":1538,"open":5290,"high":5291,"low":5292,"close":5293},637.5,640.49,634.92,640.27,{"symbol":4033,"time":1544,"open":5295,"high":5296,"low":5297,"close":5298},647.47,647.84,643.14,645.05,{"symbol":4033,"time":1550,"open":5278,"high":5300,"low":5301,"close":5302},649.48,645.34,648.92,{"symbol":4033,"time":1556,"open":5304,"high":5305,"low":5280,"close":5306},644.57,647.37,646.63,[5308,5312,5316,5318,5321,5323,5325,5327,5329,5331,5333,5335,5338,5341,5343,5345,5348,5350,5352,5354,5356,5357,5359,5361,5363,5365,5366,5368,5370,5372,5374,5376,5378,5380,5382,5384,5386,5388,5390,5391,5392,5394,5396,5398,5400,5402,5404,5406,5408,5409,5411,5413,5415,5417,5419,5421,5422,5424,5426,5428],{"time":26,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5310,"datetime":5311},"BULLISH","ADX","2026-09-18 00:00:00",{"time":38,"symbol":5,"current_signal":5313,"signal_change":23,"signal_type":5314,"trading_system":5310,"datetime":5315},"False","BEARISH","2026-09-16 00:00:00",{"time":54,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5310,"datetime":5317},"2026-09-11 00:00:00",{"time":71,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5319,"datetime":5320},"MACD","2026-09-08 00:00:00",{"time":89,"symbol":5,"current_signal":5313,"signal_change":23,"signal_type":5314,"trading_system":5310,"datetime":5322},"2026-09-02 00:00:00",{"time":146,"symbol":5,"current_signal":5313,"signal_change":23,"signal_type":5314,"trading_system":5319,"datetime":5324},"2026-08-19 00:00:00",{"time":146,"symbol":5,"current_signal":5313,"signal_change":23,"signal_type":5314,"trading_system":5326,"datetime":5324},"BollingerBands",{"time":164,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5310,"datetime":5328},"2026-08-14 00:00:00",{"time":170,"symbol":5,"current_signal":5313,"signal_change":23,"signal_type":5314,"trading_system":5310,"datetime":5330},"2026-08-13 00:00:00",{"time":176,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5310,"datetime":5332},"2026-08-12 00:00:00",{"time":194,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5319,"datetime":5334},"2026-08-07 00:00:00",{"time":230,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5336,"datetime":5337},"RSI","2026-07-30 00:00:00",{"time":275,"symbol":5,"current_signal":5313,"signal_change":23,"signal_type":5314,"trading_system":5339,"datetime":5340},"MA","2026-07-20 00:00:00",{"time":304,"symbol":5,"current_signal":5313,"signal_change":23,"signal_type":5314,"trading_system":5319,"datetime":5342},"2026-07-13 00:00:00",{"time":309,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5319,"datetime":5344},"2026-07-10 00:00:00",{"time":355,"symbol":5,"current_signal":5313,"signal_change":23,"signal_type":5314,"trading_system":5346,"datetime":5347},"CCI","2026-06-29 00:00:00",{"time":372,"symbol":5,"current_signal":5313,"signal_change":23,"signal_type":5314,"trading_system":5319,"datetime":5349},"2026-06-24 00:00:00",{"time":384,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5319,"datetime":5351},"2026-06-22 00:00:00",{"time":390,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5346,"datetime":5353},"2026-06-18 00:00:00",{"time":442,"symbol":5,"current_signal":5313,"signal_change":23,"signal_type":5314,"trading_system":5310,"datetime":5355},"2026-06-05 00:00:00",{"time":442,"symbol":5,"current_signal":5313,"signal_change":23,"signal_type":5314,"trading_system":5346,"datetime":5355},{"time":518,"symbol":5,"current_signal":5313,"signal_change":23,"signal_type":5314,"trading_system":5319,"datetime":5358},"2026-05-18 00:00:00",{"time":535,"symbol":5,"current_signal":5313,"signal_change":23,"signal_type":5314,"trading_system":5336,"datetime":5360},"2026-05-13 00:00:00",{"time":628,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5339,"datetime":5362},"2026-04-21 00:00:00",{"time":681,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5310,"datetime":5364},"2026-04-08 00:00:00",{"time":681,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5326,"datetime":5364},{"time":693,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5346,"datetime":5367},"2026-04-06 00:00:00",{"time":710,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5319,"datetime":5369},"2026-03-31 00:00:00",{"time":716,"symbol":5,"current_signal":5313,"signal_change":23,"signal_type":5314,"trading_system":5319,"datetime":5371},"2026-03-30 00:00:00",{"time":734,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5319,"datetime":5373},"2026-03-25 00:00:00",{"time":745,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5336,"datetime":5375},"2026-03-23 00:00:00",{"time":768,"symbol":5,"current_signal":5313,"signal_change":23,"signal_type":5314,"trading_system":5339,"datetime":5377},"2026-03-17 00:00:00",{"time":827,"symbol":5,"current_signal":5313,"signal_change":23,"signal_type":5314,"trading_system":5326,"datetime":5379},"2026-03-03 00:00:00",{"time":849,"symbol":5,"current_signal":5313,"signal_change":23,"signal_type":5314,"trading_system":5346,"datetime":5381},"2026-02-25 00:00:00",{"time":855,"symbol":5,"current_signal":5313,"signal_change":23,"signal_type":5314,"trading_system":5310,"datetime":5383},"2026-02-24 00:00:00",{"time":884,"symbol":5,"current_signal":5313,"signal_change":23,"signal_type":5314,"trading_system":5319,"datetime":5385},"2026-02-17 00:00:00",{"time":1041,"symbol":5,"current_signal":5313,"signal_change":23,"signal_type":5314,"trading_system":5336,"datetime":5387},"2026-01-07 00:00:00",{"time":1046,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5310,"datetime":5389},"2026-01-06 00:00:00",{"time":1046,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5346,"datetime":5389},{"time":1046,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5319,"datetime":5389},{"time":1057,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5336,"datetime":5393},"2026-01-02 00:00:00",{"time":1063,"symbol":5,"current_signal":5313,"signal_change":23,"signal_type":5314,"trading_system":5346,"datetime":5395},"2025-12-31 00:00:00",{"time":1098,"symbol":5,"current_signal":5313,"signal_change":23,"signal_type":5314,"trading_system":5310,"datetime":5397},"2025-12-22 00:00:00",{"time":1110,"symbol":5,"current_signal":5313,"signal_change":23,"signal_type":5314,"trading_system":5319,"datetime":5399},"2025-12-18 00:00:00",{"time":1127,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5339,"datetime":5401},"2025-12-15 00:00:00",{"time":1167,"symbol":5,"current_signal":5313,"signal_change":23,"signal_type":5314,"trading_system":5336,"datetime":5403},"2025-12-04 00:00:00",{"time":1191,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5326,"datetime":5405},"2025-11-28 00:00:00",{"time":1197,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5310,"datetime":5407},"2025-11-26 00:00:00",{"time":1197,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5346,"datetime":5407},{"time":1214,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5319,"datetime":5410},"2025-11-21 00:00:00",{"time":1220,"symbol":5,"current_signal":5313,"signal_change":23,"signal_type":5314,"trading_system":5319,"datetime":5412},"2025-11-20 00:00:00",{"time":1255,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5319,"datetime":5414},"2025-11-12 00:00:00",{"time":1329,"symbol":5,"current_signal":5313,"signal_change":23,"signal_type":5314,"trading_system":5319,"datetime":5416},"2025-10-24 00:00:00",{"time":1358,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5319,"datetime":5418},"2025-10-17 00:00:00",{"time":1387,"symbol":5,"current_signal":5313,"signal_change":23,"signal_type":5314,"trading_system":5326,"datetime":5420},"2025-10-10 00:00:00",{"time":1387,"symbol":5,"current_signal":5313,"signal_change":23,"signal_type":5314,"trading_system":5319,"datetime":5420},{"time":1404,"symbol":5,"current_signal":5313,"signal_change":23,"signal_type":5314,"trading_system":5310,"datetime":5423},"2025-10-07 00:00:00",{"time":1414,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5310,"datetime":5425},"2025-10-03 00:00:00",{"time":1448,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5319,"datetime":5427},"2025-09-25 00:00:00",{"time":1454,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5309,"trading_system":5336,"datetime":5429},"2025-09-24 00:00:00",[5431,5437,5442,5448,5453,5458,5464,5469,5474,5479,5484,5489,5494,5499,5504,5510,5515,5520,5525,5530,5535,5540,5545,5550,5555,5560,5565,5570,5575,5580,5585,5590,5595,5600,5606,5612,5618,5624,5630,5636,5642,5648,5654,5660,5666,5672,5678,5684,5690,5696,5702,5708,5714,5720,5726,5732,5738,5744,5750,5756],{"symbol":5,"form":5432,"filingdate":734,"primarydocument":5433,"accessionnumber":5434,"filing_url":5435,"sec_url":5436},"8-K","d136885d8k.htm","0001193125-26-124057","https://www.sec.gov/Archives/edgar/data/97476/000119312526124057/d136885d8k.htm","https://www.sec.gov/Archives/edgar/data/97476/000119312526124057/0001193125-26-124057-index.htm",{"symbol":5,"form":5432,"filingdate":919,"primarydocument":5438,"accessionnumber":5439,"filing_url":5440,"sec_url":5441},"d937106d8k.htm","0001193125-26-040312","https://www.sec.gov/Archives/edgar/data/97476/000119312526040312/d937106d8k.htm","https://www.sec.gov/Archives/edgar/data/97476/000119312526040312/0001193125-26-040312-index.htm",{"symbol":5,"form":5443,"filingdate":919,"primarydocument":5444,"accessionnumber":5445,"filing_url":5446,"sec_url":5447},"10-K","txn-20251231.htm","0000097476-26-000059","https://www.sec.gov/Archives/edgar/data/97476/000009747626000059/txn-20251231.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747626000059/0000097476-26-000059-index.htm",{"symbol":5,"form":5432,"filingdate":930,"primarydocument":5449,"accessionnumber":5450,"filing_url":5451,"sec_url":5452},"d100130d8k.htm","0001193125-26-036727","https://www.sec.gov/Archives/edgar/data/97476/000119312526036727/d100130d8k.htm","https://www.sec.gov/Archives/edgar/data/97476/000119312526036727/0001193125-26-036727-index.htm",{"symbol":5,"form":5432,"filingdate":966,"primarydocument":5454,"accessionnumber":5455,"filing_url":5456,"sec_url":5457},"txn-20260127.htm","0000097476-26-000003","https://www.sec.gov/Archives/edgar/data/97476/000009747626000003/txn-20260127.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747626000003/0000097476-26-000003-index.htm",{"symbol":5,"form":5459,"filingdate":1335,"primarydocument":5460,"accessionnumber":5461,"filing_url":5462,"sec_url":5463},"10-Q","txn-20250930.htm","0000097476-25-000060","https://www.sec.gov/Archives/edgar/data/97476/000009747625000060/txn-20250930.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747625000060/0000097476-25-000060-index.htm",{"symbol":5,"form":5432,"filingdate":1347,"primarydocument":5465,"accessionnumber":5466,"filing_url":5467,"sec_url":5468},"txn-20251021.htm","0000097476-25-000056","https://www.sec.gov/Archives/edgar/data/97476/000009747625000056/txn-20251021.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747625000056/0000097476-25-000056-index.htm",{"symbol":5,"form":5432,"filingdate":1364,"primarydocument":5470,"accessionnumber":5471,"filing_url":5472,"sec_url":5473},"dp235861_8k.htm","0000950103-25-013275","https://www.sec.gov/Archives/edgar/data/97476/000095010325013275/dp235861_8k.htm","https://www.sec.gov/Archives/edgar/data/97476/000095010325013275/0000950103-25-013275-index.htm",{"symbol":5,"form":5432,"filingdate":1475,"primarydocument":5475,"accessionnumber":5476,"filing_url":5477,"sec_url":5478},"txn-20250918.htm","0000097476-25-000048","https://www.sec.gov/Archives/edgar/data/97476/000009747625000048/txn-20250918.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747625000048/0000097476-25-000048-index.htm",{"symbol":5,"form":5459,"filingdate":1673,"primarydocument":5480,"accessionnumber":5481,"filing_url":5482,"sec_url":5483},"txn-20250630.htm","0000097476-25-000036","https://www.sec.gov/Archives/edgar/data/97476/000009747625000036/txn-20250630.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747625000036/0000097476-25-000036-index.htm",{"symbol":5,"form":5432,"filingdate":1698,"primarydocument":5485,"accessionnumber":5486,"filing_url":5487,"sec_url":5488},"txn-20250722.htm","0000097476-25-000033","https://www.sec.gov/Archives/edgar/data/97476/000009747625000033/txn-20250722.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747625000033/0000097476-25-000033-index.htm",{"symbol":5,"form":5432,"filingdate":1917,"primarydocument":5490,"accessionnumber":5491,"filing_url":5492,"sec_url":5493},"d943827d8k.htm","0001193125-25-125915","https://www.sec.gov/Archives/edgar/data/97476/000119312525125915/d943827d8k.htm","https://www.sec.gov/Archives/edgar/data/97476/000119312525125915/0001193125-25-125915-index.htm",{"symbol":5,"form":5459,"filingdate":2034,"primarydocument":5495,"accessionnumber":5496,"filing_url":5497,"sec_url":5498},"txn-20250331.htm","0000097476-25-000027","https://www.sec.gov/Archives/edgar/data/97476/000009747625000027/txn-20250331.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747625000027/0000097476-25-000027-index.htm",{"symbol":5,"form":5432,"filingdate":2040,"primarydocument":5500,"accessionnumber":5501,"filing_url":5502,"sec_url":5503},"txn-20250423.htm","0000097476-25-000025","https://www.sec.gov/Archives/edgar/data/97476/000009747625000025/txn-20250423.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747625000025/0000097476-25-000025-index.htm",{"symbol":5,"form":5432,"filingdate":5505,"primarydocument":5506,"accessionnumber":5507,"filing_url":5508,"sec_url":5509},"2025-04-18","txn-20250417.htm","0000097476-25-000022","https://www.sec.gov/Archives/edgar/data/97476/000009747625000022/txn-20250417.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747625000022/0000097476-25-000022-index.htm",{"symbol":5,"form":5443,"filingdate":2289,"primarydocument":5511,"accessionnumber":5512,"filing_url":5513,"sec_url":5514},"txn-20241231.htm","0000097476-25-000007","https://www.sec.gov/Archives/edgar/data/97476/000009747625000007/txn-20241231.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747625000007/0000097476-25-000007-index.htm",{"symbol":5,"form":5432,"filingdate":2365,"primarydocument":5516,"accessionnumber":5517,"filing_url":5518,"sec_url":5519},"txn-20250123.htm","0000097476-25-000003","https://www.sec.gov/Archives/edgar/data/97476/000009747625000003/txn-20250123.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747625000003/0000097476-25-000003-index.htm",{"symbol":5,"form":5459,"filingdate":2670,"primarydocument":5521,"accessionnumber":5522,"filing_url":5523,"sec_url":5524},"txn-20240930.htm","0000097476-24-000042","https://www.sec.gov/Archives/edgar/data/97476/000009747624000042/txn-20240930.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747624000042/0000097476-24-000042-index.htm",{"symbol":5,"form":5432,"filingdate":2674,"primarydocument":5526,"accessionnumber":5527,"filing_url":5528,"sec_url":5529},"txn-20241022.htm","0000097476-24-000040","https://www.sec.gov/Archives/edgar/data/97476/000009747624000040/txn-20241022.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747624000040/0000097476-24-000040-index.htm",{"symbol":5,"form":5432,"filingdate":2788,"primarydocument":5531,"accessionnumber":5532,"filing_url":5533,"sec_url":5534},"txn-20240919.htm","0000097476-24-000036","https://www.sec.gov/Archives/edgar/data/97476/000009747624000036/txn-20240919.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747624000036/0000097476-24-000036-index.htm",{"symbol":5,"form":5459,"filingdate":2978,"primarydocument":5536,"accessionnumber":5537,"filing_url":5538,"sec_url":5539},"txn-20240630.htm","0000097476-24-000030","https://www.sec.gov/Archives/edgar/data/97476/000009747624000030/txn-20240630.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747624000030/0000097476-24-000030-index.htm",{"symbol":5,"form":5432,"filingdate":2982,"primarydocument":5541,"accessionnumber":5542,"filing_url":5543,"sec_url":5544},"txn-20240723.htm","0000097476-24-000029","https://www.sec.gov/Archives/edgar/data/97476/000009747624000029/txn-20240723.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747624000029/0000097476-24-000029-index.htm",{"symbol":5,"form":5432,"filingdate":3238,"primarydocument":5546,"accessionnumber":5547,"filing_url":5548,"sec_url":5549},"txn-20240425.htm","0000097476-24-000024","https://www.sec.gov/Archives/edgar/data/97476/000009747624000024/txn-20240425.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747624000024/0000097476-24-000024-index.htm",{"symbol":5,"form":5459,"filingdate":3246,"primarydocument":5551,"accessionnumber":5552,"filing_url":5553,"sec_url":5554},"txn-20240331.htm","0000097476-24-000021","https://www.sec.gov/Archives/edgar/data/97476/000009747624000021/txn-20240331.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747624000021/0000097476-24-000021-index.htm",{"symbol":5,"form":5432,"filingdate":3251,"primarydocument":5556,"accessionnumber":5557,"filing_url":5558,"sec_url":5559},"txn-20240423.htm","0000097476-24-000020","https://www.sec.gov/Archives/edgar/data/97476/000009747624000020/txn-20240423.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747624000020/0000097476-24-000020-index.htm",{"symbol":5,"form":5432,"filingdate":3495,"primarydocument":5561,"accessionnumber":5562,"filing_url":5563,"sec_url":5564},"d778571d8k.htm","0001193125-24-040151","https://www.sec.gov/Archives/edgar/data/97476/000119312524040151/d778571d8k.htm","https://www.sec.gov/Archives/edgar/data/97476/000119312524040151/0001193125-24-040151-index.htm",{"symbol":5,"form":5432,"filingdate":3530,"primarydocument":5566,"accessionnumber":5567,"filing_url":5568,"sec_url":5569},"d770733d8k.htm","0001193125-24-028127","https://www.sec.gov/Archives/edgar/data/97476/000119312524028127/d770733d8k.htm","https://www.sec.gov/Archives/edgar/data/97476/000119312524028127/0001193125-24-028127-index.htm",{"symbol":5,"form":5443,"filingdate":3551,"primarydocument":5571,"accessionnumber":5572,"filing_url":5573,"sec_url":5574},"txn-20231231.htm","0000097476-24-000007","https://www.sec.gov/Archives/edgar/data/97476/000009747624000007/txn-20231231.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747624000007/0000097476-24-000007-index.htm",{"symbol":5,"form":5432,"filingdate":3590,"primarydocument":5576,"accessionnumber":5577,"filing_url":5578,"sec_url":5579},"txn-20240123.htm","0000097476-24-000004","https://www.sec.gov/Archives/edgar/data/97476/000009747624000004/txn-20240123.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747624000004/0000097476-24-000004-index.htm",{"symbol":5,"form":5432,"filingdate":3620,"primarydocument":5581,"accessionnumber":5582,"filing_url":5583,"sec_url":5584},"d154904d8k.htm","0001193125-24-007559","https://www.sec.gov/Archives/edgar/data/97476/000119312524007559/d154904d8k.htm","https://www.sec.gov/Archives/edgar/data/97476/000119312524007559/0001193125-24-007559-index.htm",{"symbol":5,"form":5459,"filingdate":3912,"primarydocument":5586,"accessionnumber":5587,"filing_url":5588,"sec_url":5589},"txn-20230930.htm","0000097476-23-000041","https://www.sec.gov/Archives/edgar/data/97476/000009747623000041/txn-20230930.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747623000041/0000097476-23-000041-index.htm",{"symbol":5,"form":5432,"filingdate":3918,"primarydocument":5591,"accessionnumber":5592,"filing_url":5593,"sec_url":5594},"txn-20231024.htm","0000097476-23-000039","https://www.sec.gov/Archives/edgar/data/97476/000009747623000039/txn-20231024.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747623000039/0000097476-23-000039-index.htm",{"symbol":5,"form":5432,"filingdate":4029,"primarydocument":5596,"accessionnumber":5597,"filing_url":5598,"sec_url":5599},"dp200197_8k.htm","0000950103-23-013859","https://www.sec.gov/Archives/edgar/data/97476/000095010323013859/dp200197_8k.htm","https://www.sec.gov/Archives/edgar/data/97476/000095010323013859/0000950103-23-013859-index.htm",{"symbol":5,"form":5459,"filingdate":5601,"primarydocument":5602,"accessionnumber":5603,"filing_url":5604,"sec_url":5605},"2023-07-26","txn-20230630.htm","0000097476-23-000035","https://www.sec.gov/Archives/edgar/data/97476/000009747623000035/txn-20230630.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747623000035/0000097476-23-000035-index.htm",{"symbol":5,"form":5432,"filingdate":5607,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"2023-07-25","txn-20230725.htm","0000097476-23-000033","https://www.sec.gov/Archives/edgar/data/97476/000009747623000033/txn-20230725.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747623000033/0000097476-23-000033-index.htm",{"symbol":5,"form":5432,"filingdate":5613,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"2023-05-18","d468248d8k.htm","0001193125-23-148183","https://www.sec.gov/Archives/edgar/data/97476/000119312523148183/d468248d8k.htm","https://www.sec.gov/Archives/edgar/data/97476/000119312523148183/0001193125-23-148183-index.htm",{"symbol":5,"form":5432,"filingdate":5619,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"2023-05-03","txn-20230427.htm","0000097476-23-000029","https://www.sec.gov/Archives/edgar/data/97476/000009747623000029/txn-20230427.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747623000029/0000097476-23-000029-index.htm",{"symbol":5,"form":5459,"filingdate":5625,"primarydocument":5626,"accessionnumber":5627,"filing_url":5628,"sec_url":5629},"2023-04-26","txn-20230331.htm","0000097476-23-000025","https://www.sec.gov/Archives/edgar/data/97476/000009747623000025/txn-20230331.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747623000025/0000097476-23-000025-index.htm",{"symbol":5,"form":5432,"filingdate":5631,"primarydocument":5632,"accessionnumber":5633,"filing_url":5634,"sec_url":5635},"2023-04-25","txn-20230425.htm","0000097476-23-000023","https://www.sec.gov/Archives/edgar/data/97476/000009747623000023/txn-20230425.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747623000023/0000097476-23-000023-index.htm",{"symbol":5,"form":5432,"filingdate":5637,"primarydocument":5638,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"2023-03-14","d443336d8k.htm","0001193125-23-070157","https://www.sec.gov/Archives/edgar/data/97476/000119312523070157/d443336d8k.htm","https://www.sec.gov/Archives/edgar/data/97476/000119312523070157/0001193125-23-070157-index.htm",{"symbol":5,"form":5432,"filingdate":5643,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"2023-02-16","d457016d8k.htm","0001193125-23-041080","https://www.sec.gov/Archives/edgar/data/97476/000119312523041080/d457016d8k.htm","https://www.sec.gov/Archives/edgar/data/97476/000119312523041080/0001193125-23-041080-index.htm",{"symbol":5,"form":5443,"filingdate":5649,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"2023-02-03","txn-20221231.htm","0000097476-23-000007","https://www.sec.gov/Archives/edgar/data/97476/000009747623000007/txn-20221231.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747623000007/0000097476-23-000007-index.htm",{"symbol":5,"form":5432,"filingdate":5655,"primarydocument":5656,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"2023-01-24","txn-20230124.htm","0000097476-23-000003","https://www.sec.gov/Archives/edgar/data/97476/000009747623000003/txn-20230124.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747623000003/0000097476-23-000003-index.htm",{"symbol":5,"form":5432,"filingdate":5661,"primarydocument":5662,"accessionnumber":5663,"filing_url":5664,"sec_url":5665},"2023-01-20","d398525d8k.htm","0001193125-23-011991","https://www.sec.gov/Archives/edgar/data/97476/000119312523011991/d398525d8k.htm","https://www.sec.gov/Archives/edgar/data/97476/000119312523011991/0001193125-23-011991-index.htm",{"symbol":5,"form":5432,"filingdate":5667,"primarydocument":5668,"accessionnumber":5669,"filing_url":5670,"sec_url":5671},"2022-11-18","d105858d8k.htm","0001193125-22-288982","https://www.sec.gov/Archives/edgar/data/97476/000119312522288982/d105858d8k.htm","https://www.sec.gov/Archives/edgar/data/97476/000119312522288982/0001193125-22-288982-index.htm",{"symbol":5,"form":5459,"filingdate":5673,"primarydocument":5674,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"2022-10-26","txn-20220930.htm","0000097476-22-000048","https://www.sec.gov/Archives/edgar/data/97476/000009747622000048/txn-20220930.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747622000048/0000097476-22-000048-index.htm",{"symbol":5,"form":5432,"filingdate":5679,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"2022-10-25","txn-20221025.htm","0000097476-22-000047","https://www.sec.gov/Archives/edgar/data/97476/000009747622000047/txn-20221025.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747622000047/0000097476-22-000047-index.htm",{"symbol":5,"form":5432,"filingdate":5685,"primarydocument":5686,"accessionnumber":5687,"filing_url":5688,"sec_url":5689},"2022-09-15","txn-20220915.htm","0000097476-22-000043","https://www.sec.gov/Archives/edgar/data/97476/000009747622000043/txn-20220915.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747622000043/0000097476-22-000043-index.htm",{"symbol":5,"form":5432,"filingdate":5691,"primarydocument":5692,"accessionnumber":5693,"filing_url":5694,"sec_url":5695},"2022-08-16","d393354d8k.htm","0001193125-22-222326","https://www.sec.gov/Archives/edgar/data/97476/000119312522222326/d393354d8k.htm","https://www.sec.gov/Archives/edgar/data/97476/000119312522222326/0001193125-22-222326-index.htm",{"symbol":5,"form":5459,"filingdate":5697,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"2022-07-27","txn-20220630.htm","0000097476-22-000040","https://www.sec.gov/Archives/edgar/data/97476/000009747622000040/txn-20220630.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747622000040/0000097476-22-000040-index.htm",{"symbol":5,"form":5432,"filingdate":5703,"primarydocument":5704,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"2022-07-26","txn-20220726.htm","0000097476-22-000038","https://www.sec.gov/Archives/edgar/data/97476/000009747622000038/txn-20220726.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747622000038/0000097476-22-000038-index.htm",{"symbol":5,"form":5432,"filingdate":5709,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"2022-04-29","txn-20220428.htm","0000097476-22-000034","https://www.sec.gov/Archives/edgar/data/97476/000009747622000034/txn-20220428.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747622000034/0000097476-22-000034-index.htm",{"symbol":5,"form":5459,"filingdate":5715,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"2022-04-27","txn-20220331.htm","0000097476-22-000028","https://www.sec.gov/Archives/edgar/data/97476/000009747622000028/txn-20220331.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747622000028/0000097476-22-000028-index.htm",{"symbol":5,"form":5432,"filingdate":5721,"primarydocument":5722,"accessionnumber":5723,"filing_url":5724,"sec_url":5725},"2022-04-26","txn-20220426.htm","0000097476-22-000026","https://www.sec.gov/Archives/edgar/data/97476/000009747622000026/txn-20220426.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747622000026/0000097476-22-000026-index.htm",{"symbol":5,"form":5443,"filingdate":5727,"primarydocument":5728,"accessionnumber":5729,"filing_url":5730,"sec_url":5731},"2022-02-04","txn-20211231.htm","0000097476-22-000009","https://www.sec.gov/Archives/edgar/data/97476/000009747622000009/txn-20211231.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747622000009/0000097476-22-000009-index.htm",{"symbol":5,"form":5432,"filingdate":5733,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"2022-01-26","d252810d8k.htm","0001193125-22-018409","https://www.sec.gov/Archives/edgar/data/97476/000119312522018409/d252810d8k.htm","https://www.sec.gov/Archives/edgar/data/97476/000119312522018409/0001193125-22-018409-index.htm",{"symbol":5,"form":5432,"filingdate":5739,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"2022-01-25","txn-20220125.htm","0000097476-22-000004","https://www.sec.gov/Archives/edgar/data/97476/000009747622000004/txn-20220125.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747622000004/0000097476-22-000004-index.htm",{"symbol":5,"form":5432,"filingdate":5745,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"2021-12-07","d444198d8k.htm","0001193125-21-350324","https://www.sec.gov/Archives/edgar/data/97476/000119312521350324/d444198d8k.htm","https://www.sec.gov/Archives/edgar/data/97476/000119312521350324/0001193125-21-350324-index.htm",{"symbol":5,"form":5459,"filingdate":5751,"primarydocument":5752,"accessionnumber":5753,"filing_url":5754,"sec_url":5755},"2021-10-27","txn-20210930.htm","0000097476-21-000032","https://www.sec.gov/Archives/edgar/data/97476/000009747621000032/txn-20210930.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747621000032/0000097476-21-000032-index.htm",{"symbol":5,"form":5432,"filingdate":5757,"primarydocument":5758,"accessionnumber":5759,"filing_url":5760,"sec_url":5761},"2021-10-26","txn-20211026.htm","0000097476-21-000030","https://www.sec.gov/Archives/edgar/data/97476/000009747621000030/txn-20211026.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747621000030/0000097476-21-000030-index.htm",[5763,5781,5795,5805,5817,5832,5840,5852,5869,5880,5892,5906,5916,5927,5948,5956,5967,5978,5986,5994,6002,6010,6021,6033,6050,6061],{"symbol":5,"accessionnumber":5764,"filingdate":32,"sec_url":5765,"tags":5766,"headline":5769,"summary":5770,"sector":5771,"industry":5772,"date_processed":5773,"impact_score":5774,"exhibits":5775,"isLocked":5780},"0000950103-26-014118","https://www.sec.gov/Archives/edgar/data/97476/000095010326014118/0000950103-26-014118-index.htm",{"events":5767},[5768],"Dividend Increase","Texas Instruments Announces Dividend Increase","Texas Instruments Incorporated announced a planned increase in its dividend, as disclosed in a news release dated September 17, 2026. This announcement is incorporated by reference in the 8-K filing.","Manufacturing","Semiconductors & Related Devices","2026-09-17 20:12:59","HIGH",[5776],{"exhibit_number":5777,"htm_reference":5778,"full_url":5779},"EX-99","dp253473_ex99.htm","https://www.sec.gov/Archives/edgar/data/97476/000095010326014118/dp253473_ex99.htm",false,{"symbol":5,"accessionnumber":5782,"filingdate":264,"sec_url":5783,"tags":5784,"headline":5787,"summary":5788,"sector":5771,"industry":5772,"date_processed":5789,"impact_score":5790,"exhibits":5791,"isLocked":5780},"0000097476-26-000148","https://www.sec.gov/Archives/edgar/data/97476/000009747626000148/0000097476-26-000148-index.htm",{"events":5785},[5786],"General Statement","Texas Instruments Announces Second-Quarter 2026 Financial Results","Texas Instruments Incorporated reported its second-quarter 2026 financial results, disclosing non-GAAP financial measures such as free cash flow and related ratios. These measures are intended to provide additional insight into the company's liquidity, cash generating capability, and financial performance. The company believes these non-GAAP measures, along with the reconciliation to GAAP measures, offer a more comprehensive view of its financial condition.","2026-07-22 20:04:40","LOW",[5792],{"exhibit_number":5777,"htm_reference":5793,"full_url":5794},"q22026txnex99-eredgar.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747626000148/q22026txnex99-eredgar.htm",{"symbol":5,"accessionnumber":5796,"filingdate":459,"sec_url":5797,"tags":5798,"headline":5801,"summary":5802,"sector":5771,"industry":5772,"date_processed":5803,"impact_score":5774,"exhibits":5804,"isLocked":5780},"0000950103-26-008325","https://www.sec.gov/Archives/edgar/data/97476/000095010326008325/0000950103-26-008325-index.htm",{"events":5799},[5800],"New CFO Appointed","Texas Instruments Appoints New CFO","On May 27, 2026, Texas Instruments announced the appointment of Julie Knecht as its new Chief Financial Officer, effective August 1, 2026. Knecht, who has been with the company for over 25 years, will succeed Rafael Lizardi, who is retiring after 25 years with the company. Lizardi's retirement is not related to the company's financial or operating results. Knecht will receive an annual base salary of $700,000 and equity compensation totaling $2 million in restricted stock units.","2026-06-02 20:17:40",[],{"symbol":5,"accessionnumber":5806,"filingdate":622,"sec_url":5807,"tags":5808,"headline":5810,"summary":5811,"sector":5771,"industry":5772,"date_processed":5812,"impact_score":5790,"exhibits":5813,"isLocked":5780},"0000097476-26-000097","https://www.sec.gov/Archives/edgar/data/97476/000009747626000097/0000097476-26-000097-index.htm",{"events":5809},[5786],"Texas Instruments Reports First-Quarter 2026 Financial Results","Texas Instruments Incorporated announced its first-quarter 2026 financial results, which included non-GAAP financial measures such as free cash flow and related ratios. These non-GAAP measures are intended to provide additional insight into the company's liquidity, cash generating capability, and financial performance. Reconciliation to the most directly comparable GAAP measures is provided in the company's news release.","2026-04-22 20:04:40",[5814],{"exhibit_number":5777,"htm_reference":5815,"full_url":5816},"q12026txnex99-eredgar.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747626000097/q12026txnex99-eredgar.htm",{"symbol":5,"accessionnumber":5818,"filingdate":640,"sec_url":5819,"tags":5820,"headline":5827,"summary":5828,"sector":5771,"industry":5772,"date_processed":5829,"impact_score":5830,"exhibits":5831,"isLocked":5780},"0000097476-26-000094","https://www.sec.gov/Archives/edgar/data/97476/000009747626000094/0000097476-26-000094-index.htm",{"events":5821},[5822,5786,5823,5824,5825,5826],"Board Member Appointed","Auditor Resignation","Auditor Dismissed","New Auditor Appointed","Audit Firm Change","Texas Instruments Announces Election of Board of Directors and Proposal Results","At the annual meeting of stockholders held on April 16, 2026, Texas Instruments Incorporated's Board of Directors was elected with all nominees receiving a majority of votes. Stockholders also voted on several proposals, with the advisory approval of executive compensation and the ratification of Ernst & Young LLP as the independent auditor receiving majority support. A stockholder proposal to permit actions by written consent was rejected.","2026-04-17 21:03:41","MEDIUM",[],{"symbol":5,"accessionnumber":5434,"filingdate":734,"sec_url":5436,"tags":5833,"headline":5836,"summary":5837,"sector":5771,"industry":5772,"date_processed":5838,"impact_score":5774,"exhibits":5839,"isLocked":5780},{"events":5834},[5835],"Key Executive Departure","Texas Instruments Announces Retirement of Senior Vice President","Texas Instruments Incorporated announced that Hagop Kozanian, Senior Vice President, has announced his intention to retire effective August 31, 2026. This marks a significant departure within the company's executive team.","2026-03-25 20:01:46",[],{"symbol":5,"accessionnumber":5439,"filingdate":919,"sec_url":5441,"tags":5841,"headline":5844,"summary":5845,"sector":5771,"industry":5772,"date_processed":5846,"impact_score":5830,"exhibits":5847,"isLocked":5780},{"events":5842},[5843],"Bylaw Amendment","Texas Instruments Amends Bylaws to Establish Exclusive Forums for Certain Claims","On February 3, 2026, Texas Instruments Incorporated's Board of Directors approved amendments to the Company's Bylaws to add a forum selection provision. The amendments specify that the Delaware Court of Chancery, or the U.S. District Court for the District of Delaware if the Court of Chancery does not have jurisdiction, shall be the exclusive forum for state corporate law or shareholder derivative claims. Federal district courts of the United States shall be the exclusive forum for complaints asserting causes of action arising under the Securities Act of 1933 or any related rules or regulations.","2026-02-06 12:30:57",[5848],{"exhibit_number":5849,"htm_reference":5850,"full_url":5851},"EX-3.1","d937106dex31.htm","https://www.sec.gov/Archives/edgar/data/97476/000119312526040312/d937106dex31.htm",{"symbol":5,"accessionnumber":5450,"filingdate":930,"sec_url":5452,"tags":5853,"headline":5857,"summary":5858,"sector":5771,"industry":5772,"date_processed":5859,"impact_score":5774,"exhibits":5860,"isLocked":5780},{"events":5854},[5855,5856],"M&A Transaction","Strategic Partnership","Texas Instruments to Acquire Silicon Labs in $7.5 Billion Deal","Texas Instruments has announced the acquisition of Silicon Labs for $7.5 billion in an all-cash transaction. The deal, valued at $231.00 per share, is expected to close in the first half of 2027, pending regulatory approvals and Silicon Labs shareholder approval. The acquisition aims to enhance Texas Instruments' global leadership in embedded wireless connectivity solutions, leveraging Silicon Labs' strong portfolio and expertise in mixed signal solutions combined with Texas Instruments' industry-leading analog and embedded processing portfolio and manufacturing capabilities. The transaction is expected to generate approximately $450 million in annual manufacturing and operational synergies within three years post-close and is anticipated to be accretive to Texas Instruments' earnings per share in the first full year post-close.","2026-02-04 12:31:41",[5861,5865],{"exhibit_number":5862,"htm_reference":5863,"full_url":5864},"EX-99.1","d100130dex991.htm","https://www.sec.gov/Archives/edgar/data/97476/000119312526036727/d100130dex991.htm",{"exhibit_number":5866,"htm_reference":5867,"full_url":5868},"EX-99.2","d100130dex992.htm","https://www.sec.gov/Archives/edgar/data/97476/000119312526036727/d100130dex992.htm",{"symbol":5,"accessionnumber":5455,"filingdate":966,"sec_url":5457,"tags":5870,"headline":5873,"summary":5874,"sector":5771,"industry":5772,"date_processed":5875,"impact_score":5830,"exhibits":5876,"isLocked":5780},{"events":5871},[5786,5872],"Financial Instrument Agreement","Texas Instruments Reports Fourth-Quarter and 2025 Financial Results","Texas Instruments Incorporated (TXI) disclosed its fourth-quarter and 2025 results of operations and financial condition, including the use of non-GAAP financial measures such as free cash flow and related ratios. These measures are intended to provide additional insight into the company's liquidity, cash generating capability, and financial performance, supplementing the GAAP measures. The full financial details are included in the news release furnished as Exhibit 99.","2026-01-27 21:06:43",[5877],{"exhibit_number":5777,"htm_reference":5878,"full_url":5879},"q42025txnex99-eredgar.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747626000003/q42025txnex99-eredgar.htm",{"symbol":5,"accessionnumber":5466,"filingdate":1347,"sec_url":5468,"tags":5881,"headline":5885,"summary":5886,"sector":5771,"industry":5772,"date_processed":5887,"impact_score":5790,"exhibits":5888,"isLocked":5780},{"2.02":5882,"9.01":5883},[5786],[5884],"Exhibits Furnished","Texas Instruments Reports Third-Quarter 2025 Financial Results","Texas Instruments Incorporated reported its third-quarter 2025 financial results, highlighting its performance and financial position. The release included non-GAAP financial measures such as free cash flow, which the company uses to provide additional insight into its liquidity and cash generating capability. The detailed financial information and reconciliation to GAAP measures are provided in the attached news release.","2025-10-21 20:05:43",[5889],{"exhibit_number":5777,"htm_reference":5890,"full_url":5891},"q32025txnex99-eredgarversi.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747625000056/q32025txnex99-eredgarversi.htm",{"symbol":5,"accessionnumber":5471,"filingdate":1364,"sec_url":5473,"tags":5893,"headline":5899,"summary":5900,"sector":5771,"industry":5772,"date_processed":5901,"impact_score":5774,"exhibits":5902,"isLocked":5780},{"5.02":5894,"7.01":5897},[5895,5896],"CEO Resignation","New CEO Appointed",[5898],"Press Release Furnished","Texas Instruments Announces Chairman Retirement and New Chairman Appointment","On October 16, 2025, Texas Instruments Incorporated announced that Richard K. Templeton will retire as executive chairman on December 31, 2025, and Haviv Ilan, the current president and CEO, will succeed him as chairman. The Company also furnished a press release regarding this transition. No financial statements or pro forma financial information was provided.","2025-10-16 20:17:40",[5903],{"exhibit_number":5777,"htm_reference":5904,"full_url":5905},"dp235861_ex99.htm","https://www.sec.gov/Archives/edgar/data/97476/000095010325013275/dp235861_ex99.htm",{"symbol":5,"accessionnumber":5476,"filingdate":1475,"sec_url":5478,"tags":5907,"headline":5769,"summary":5910,"sector":5771,"industry":5772,"date_processed":5911,"impact_score":5774,"exhibits":5912,"isLocked":5780},{"8.01":5908,"9.01":5909},[5768],[5884],"Texas Instruments Incorporated announced a planned increase in its dividend, as disclosed in its news release dated September 18, 2025. This move reflects the company's confidence in its financial performance and commitment to returning value to shareholders.","2025-09-18 20:05:40",[5913],{"exhibit_number":5777,"htm_reference":5914,"full_url":5915},"txn8-k2025x09x18exhibit99.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747625000048/txn8-k2025x09x18exhibit99.htm",{"symbol":5,"accessionnumber":5486,"filingdate":1698,"sec_url":5488,"tags":5917,"headline":5920,"summary":5921,"sector":5771,"industry":5772,"date_processed":5922,"impact_score":5790,"exhibits":5923,"isLocked":5780},{"2.02":5918,"9.01":5919},[5786],[5884],"Texas Instruments Announces Second-Quarter 2025 Results","Texas Instruments Incorporated reported its second-quarter 2025 results, which include non-GAAP financial measures such as free cash flow and ratios based on free cash flow. The company believes these measures provide insight into its liquidity, cash generating capability, and the amount of cash potentially available to return to shareholders. The detailed financial results are furnished as Exhibit 99 in the filing.","2025-08-22 04:18:09",[5924],{"exhibit_number":5777,"htm_reference":5925,"full_url":5926},"q22025txnex99-er1.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747625000033/q22025txnex99-er1.htm",{"symbol":5,"accessionnumber":5491,"filingdate":1917,"sec_url":5493,"tags":5928,"headline":5932,"summary":5933,"sector":5771,"industry":5772,"date_processed":5934,"impact_score":5830,"exhibits":5935,"isLocked":5780},{"8.01":5929,"9.01":5931},[5930],"Convertible Notes Offering",[5884],"Texas Instruments Announces Issuance of $1,200,000,000 Notes","On May 23, 2025, Texas Instruments Incorporated announced the issuance and sale of $1,200,000,000 aggregate principal amount of notes due 2030 and 2035. This issuance was made pursuant to an underwriting agreement and an indenture, with proceeds intended for general corporate purposes.","2025-08-22 18:31:26",[5936,5940,5944],{"exhibit_number":5937,"htm_reference":5938,"full_url":5939},"EX-1.1","d943827dex11.htm","https://www.sec.gov/Archives/edgar/data/97476/000119312525125915/d943827dex11.htm",{"exhibit_number":5941,"htm_reference":5942,"full_url":5943},"EX-4.1","d943827dex41.htm","https://www.sec.gov/Archives/edgar/data/97476/000119312525125915/d943827dex41.htm",{"exhibit_number":5945,"htm_reference":5946,"full_url":5947},"EX-5.1","d943827dex51.htm","https://www.sec.gov/Archives/edgar/data/97476/000119312525125915/d943827dex51.htm",{"symbol":5,"accessionnumber":5501,"filingdate":2040,"sec_url":5503,"tags":5949,"headline":5952,"summary":5953,"sector":5771,"industry":5772,"date_processed":5954,"impact_score":5790,"exhibits":5955,"isLocked":5780},{"2.02":5950,"9.01":5951},[5786],[5884],"Texas Instruments Reports First-Quarter 2025 Financial Results","Texas Instruments Incorporated reported its first-quarter results for 2025, providing an overview of its financial condition and performance. The company disclosed non-GAAP financial measures such as free cash flow and ratios based on free cash flow, which are intended to offer additional insights into its liquidity, cash generating capability, and financial performance. A detailed reconciliation of these non-GAAP measures to the most directly comparable GAAP measures is available in the 'Non-GAAP financial information' section of the news release attached as Exhibit 99. The company also furnished its news release as part of this current report.","2025-08-23 14:34:28",[],{"symbol":5,"accessionnumber":5507,"filingdate":5505,"sec_url":5509,"tags":5957,"headline":5963,"summary":5964,"sector":5771,"industry":5772,"date_processed":5965,"impact_score":5830,"exhibits":5966,"isLocked":5780},{"5.07":5958},[5959,5960,5961,5962],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Shareholder Rejection","Texas Instruments Stockholders Elect Board and Vote on Proposals","At the annual meeting on April 17, 2025, Texas Instruments stockholders elected the Board of Directors and voted on several proposals. All Board nominees were elected with majority support. Stockholders approved the advisory approval of executive compensation and the ratification of Ernst & Young LLP as the independent auditor. However, they rejected a proposal allowing a combined 10% of stockholders to call a special meeting.","2025-08-23 15:19:35",[],{"symbol":5,"accessionnumber":5517,"filingdate":2365,"sec_url":5519,"tags":5968,"headline":5971,"summary":5972,"sector":5771,"industry":5772,"date_processed":5973,"impact_score":5790,"exhibits":5974,"isLocked":5780},{"2.02":5969,"9.01":5970},[5786],[5884],"Texas Instruments Reports Fourth-Quarter and 2024 Financial Results","Texas Instruments Incorporated announced its fourth-quarter and 2024 financial results. The company disclosed non-GAAP financial measures such as free cash flow and related ratios, which it believes provide insight into liquidity, cash generation, and financial performance. These measures are supplemented by GAAP financials, with reconciliation provided in the attached news release.","2025-11-18 00:00:38",[5975],{"exhibit_number":5777,"htm_reference":5976,"full_url":5977},"q42024txnex99-eredgar.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747625000003/q42024txnex99-eredgar.htm",{"symbol":5,"accessionnumber":5527,"filingdate":2674,"sec_url":5529,"tags":5979,"headline":5982,"summary":5983,"sector":5771,"industry":5772,"date_processed":5984,"impact_score":5790,"exhibits":5985,"isLocked":5780},{"2.02":5980,"9.01":5981},[5786],[5884],"Texas Instruments Reports Third-Quarter 2024 Results","Texas Instruments Incorporated disclosed its third-quarter 2024 results, including non-GAAP financial measures such as free cash flow and ratios based on free cash flow. The company provided reconciliation to the most directly comparable GAAP measures in the attached news release.","2025-08-24 20:08:12",[],{"symbol":5,"accessionnumber":5532,"filingdate":2788,"sec_url":5534,"tags":5987,"headline":5769,"summary":5991,"sector":5771,"industry":5772,"date_processed":5992,"impact_score":5774,"exhibits":5993,"isLocked":5780},{"8.01":5988,"9.01":5989},[5768],[5990],"No viable tag","Texas Instruments Incorporated announced on September 19, 2024, that its Board of Directors has approved an increase in the quarterly cash dividend by 8.7% to $1.33 per share, effective with the dividend payable on November 8, 2024.","2025-08-23 23:30:20",[],{"symbol":5,"accessionnumber":5542,"filingdate":2982,"sec_url":5544,"tags":5995,"headline":5998,"summary":5999,"sector":5771,"industry":5772,"date_processed":6000,"impact_score":5790,"exhibits":6001,"isLocked":5780},{"2.02":5996,"9.01":5997},[5786],[5884],"Texas Instruments Reports Second-Quarter 2024 Financial Results","Texas Instruments Incorporated announced its second-quarter 2024 results, including financial performance metrics and non-GAAP measures. The company disclosed non-GAAP financial measures such as free cash flow and ratios based on free cash flow, providing insight into liquidity and cash generating capability. Reconciliation to the most directly comparable GAAP measures is included in the furnished news release.","2025-08-23 15:09:55",[],{"symbol":5,"accessionnumber":5547,"filingdate":3238,"sec_url":5549,"tags":6003,"headline":6006,"summary":6007,"sector":5771,"industry":5772,"date_processed":6008,"impact_score":5774,"exhibits":6009,"isLocked":5780},{"5.02":6004,"5.07":6005},[5896,5822],[5959,5960],"Texas Instruments Approved 2024 Long-Term Incentive Plan and Elected Board at Annual Meeting","At the annual meeting on April 25, 2024, Texas Instruments Incorporated's stockholders approved the 2024 Long-Term Incentive Plan and elected the Board of Directors. The Board nominees received overwhelming support, with most receiving over 95% of the votes. Stockholders also voted on various proposals, with the majority of them receiving approval, except for the proposal to permit a combined 15% of stockholders to call a special meeting, which was rejected.","2025-08-22 16:10:04",[],{"symbol":5,"accessionnumber":5557,"filingdate":3251,"sec_url":5559,"tags":6011,"headline":6014,"summary":6015,"sector":5771,"industry":5772,"date_processed":6016,"impact_score":5790,"exhibits":6017,"isLocked":5780},{"2.02":6012,"9.01":6013},[5786],[5884],"Texas Instruments Reports First-Quarter 2024 Results","Texas Instruments Incorporated announced its first-quarter results of operations and financial condition on April 23, 2024. The news release includes non-GAAP financial measures such as free cash flow and related ratios, which provide insight into the company's liquidity and financial performance. A reconciliation to GAAP measures is included in the news release. The filing also includes an interactive data file embedded within the Inline XBRL document.","2025-08-22 15:12:12",[6018],{"exhibit_number":5777,"htm_reference":6019,"full_url":6020},"q12024txnex99-er1.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747624000020/q12024txnex99-er1.htm",{"symbol":5,"accessionnumber":5562,"filingdate":3495,"sec_url":5564,"tags":6022,"headline":6026,"summary":6027,"sector":5771,"industry":5772,"date_processed":6028,"impact_score":5830,"exhibits":6029,"isLocked":5780},{"5.02":6023,"7.01":6024,"9.01":6025},[5822],[5898],[5990],"Texas Instruments Appoints New Director Reginald DesRoches","On February 15, 2024, Texas Instruments Incorporated announced the election of Reginald DesRoches to its Board of Directors and the Audit Committee effective March 1, 2024. Dr. DesRoches will receive standard non-employee director compensation as per the company's Director Compensation Plan.","2025-08-22 04:08:39",[6030],{"exhibit_number":5777,"htm_reference":6031,"full_url":6032},"d778571dex99.htm","https://www.sec.gov/Archives/edgar/data/97476/000119312524040151/d778571dex99.htm",{"symbol":5,"accessionnumber":5567,"filingdate":3530,"sec_url":5569,"tags":6034,"headline":6037,"summary":6038,"sector":5771,"industry":5772,"date_processed":6039,"impact_score":5830,"exhibits":6040,"isLocked":5780},{"8.01":6035,"9.01":6036},[5930],[5884],"Texas Instruments Issued $3 Billion in New Notes","On February 8, 2024, Texas Instruments Incorporated announced the issuance and sale of $3 billion in new corporate notes, consisting of five series with varying maturities and interest rates. This issuance is part of a larger financial strategy and was conducted under an underwriting agreement dated February 5, 2024. The notes are subject to the terms and conditions outlined in an indenture dated May 23, 2011, and an officers' certificate issued pursuant thereto.","2025-08-22 02:41:23",[6041,6044,6047],{"exhibit_number":5937,"htm_reference":6042,"full_url":6043},"d770733dex11.htm","https://www.sec.gov/Archives/edgar/data/97476/000119312524028127/d770733dex11.htm",{"exhibit_number":5941,"htm_reference":6045,"full_url":6046},"d770733dex41.htm","https://www.sec.gov/Archives/edgar/data/97476/000119312524028127/d770733dex41.htm",{"exhibit_number":5945,"htm_reference":6048,"full_url":6049},"d770733dex51.htm","https://www.sec.gov/Archives/edgar/data/97476/000119312524028127/d770733dex51.htm",{"symbol":5,"accessionnumber":5577,"filingdate":3590,"sec_url":5579,"tags":6051,"headline":6054,"summary":6055,"sector":5771,"industry":5772,"date_processed":6056,"impact_score":5790,"exhibits":6057,"isLocked":5780},{"2.02":6052,"9.01":6053},[5786],[5884],"Texas Instruments Reports Fourth-Quarter and 2023 Financial Results","Texas Instruments Incorporated reported its fourth-quarter and full-year 2023 financial results. The company announced non-GAAP financial measures such as free cash flow and ratios based on free cash flow, which it believes provide insight into its liquidity, cash generating capability, and the amount of cash potentially available to return to shareholders. These non-GAAP measures are supplemental to the comparable GAAP measures, and a reconciliation to the most directly comparable GAAP measures is included in the 'Non-GAAP financial information' section of the news release.","2025-08-22 00:15:58",[6058],{"exhibit_number":5777,"htm_reference":6059,"full_url":6060},"q42023txnex99-er1.htm","https://www.sec.gov/Archives/edgar/data/97476/000009747624000004/q42023txnex99-er1.htm",{"symbol":5,"accessionnumber":5582,"filingdate":3620,"sec_url":5584,"tags":6062,"headline":6064,"summary":6065,"sector":5771,"industry":5772,"date_processed":6066,"impact_score":5774,"exhibits":6067,"isLocked":5780},{"5.02":6063},[5835],"Texas Instruments Announces Senior Vice President Retirement","Texas Instruments Incorporated announced on January 9, 2024, that Kyle M. Flessner, Senior Vice President, intends to retire effective April 1, 2024. This executive change is noted under Item 5.02 of the filing.","2025-08-21 23:33:42",[],null,1789889893592]