[{"data":1,"prerenderedAt":6194},["ShallowReactive",2],{"company-overview-AMAT":3},{"company_profile":4,"ohlc":15,"spy":4239,"trading_signals":5513,"company_actions":5611,"filings_8k":5950,"report_history":6193,"insider_summary":6193,"filings_summary":6193,"financials_summary":6193,"institutional_summary":6193,"seo_links":6193},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"AMAT","Applied Materials Inc.","NASDAQ","XNGS","Technology","Semiconductor Equipment & Materials",36000,"https://www.appliedmaterials.com","\"Applied Materials Inc. is a leading provider of innovative equipment, services, and software for the global semiconductor industry. Specializing in the development of materials engineering solutions, the company's products play a crucial role in the production of advanced semiconductor chips, which are essential components in electronic devices. Applied Materials' equipment is widely used in the manufacturing processes for a variety of industries, including consumer electronics, computer systems, communications infrastructure, and automotive components.","",[16,22,28,34,40,46,52,58,64,70,76,82,87,93,99,105,111,117,123,129,135,141,147,153,159,165,171,177,182,188,194,200,206,212,218,224,230,236,242,248,254,259,265,271,277,283,289,295,301,307,313,319,325,331,337,343,349,355,361,367,373,379,385,391,397,403,409,415,421,427,433,439,445,451,457,463,469,475,481,487,493,499,505,511,517,523,529,535,540,545,551,556,562,568,574,580,586,592,598,604,610,616,622,628,634,640,646,652,658,664,670,675,681,687,693,699,705,710,716,722,728,734,740,746,752,758,764,770,776,782,787,793,799,805,811,817,823,829,835,841,847,853,859,865,871,877,882,888,894,900,906,912,917,923,929,935,941,946,952,958,964,969,975,981,986,992,998,1004,1009,1015,1021,1027,1033,1039,1045,1051,1057,1062,1067,1073,1079,1085,1091,1097,1103,1108,1113,1119,1124,1129,1135,1140,1146,1151,1157,1163,1169,1175,1181,1187,1192,1198,1204,1209,1215,1220,1226,1232,1238,1244,1250,1256,1262,1268,1274,1280,1286,1291,1297,1302,1308,1314,1320,1326,1332,1338,1343,1349,1355,1359,1364,1370,1376,1382,1388,1394,1400,1406,1412,1418,1423,1429,1435,1441,1446,1452,1458,1464,1469,1475,1481,1487,1493,1499,1505,1511,1517,1522,1528,1534,1540,1546,1552,1557,1563,1569,1575,1579,1585,1591,1597,1603,1609,1615,1620,1626,1632,1637,1643,1649,1655,1660,1666,1672,1678,1684,1690,1695,1701,1707,1713,1719,1725,1731,1737,1743,1749,1755,1761,1767,1773,1779,1785,1791,1796,1802,1807,1813,1819,1824,1830,1833,1839,1845,1851,1856,1862,1868,1873,1878,1883,1889,1894,1899,1905,1911,1917,1923,1929,1935,1941,1947,1953,1959,1965,1971,1976,1981,1987,1993,1999,2005,2010,2016,2021,2027,2032,2038,2044,2050,2056,2061,2067,2073,2079,2085,2091,2097,2103,2109,2115,2121,2127,2133,2139,2145,2151,2157,2163,2169,2175,2181,2187,2193,2199,2204,2210,2216,2221,2227,2233,2237,2243,2248,2254,2260,2266,2271,2276,2280,2285,2291,2296,2301,2306,2311,2316,2322,2327,2333,2339,2345,2351,2357,2363,2369,2375,2380,2385,2390,2395,2401,2405,2411,2416,2422,2428,2434,2439,2445,2450,2456,2462,2467,2472,2477,2483,2489,2494,2500,2505,2509,2515,2521,2526,2531,2536,2542,2547,2552,2557,2562,2568,2573,2579,2583,2588,2593,2599,2604,2607,2611,2616,2620,2626,2632,2638,2644,2648,2654,2659,2664,2670,2675,2681,2687,2692,2698,2702,2707,2713,2718,2724,2729,2733,2738,2744,2750,2755,2760,2766,2771,2776,2782,2787,2792,2798,2803,2809,2814,2820,2825,2830,2836,2842,2847,2853,2858,2864,2870,2876,2882,2887,2892,2897,2902,2906,2912,2918,2923,2928,2932,2937,2943,2949,2955,2960,2966,2972,2978,2984,2989,2995,3000,3005,3011,3017,3023,3029,3034,3040,3044,3050,3055,3060,3065,3071,3076,3082,3088,3094,3100,3106,3112,3118,3124,3130,3136,3142,3148,3153,3159,3165,3170,3176,3181,3186,3192,3198,3204,3210,3216,3221,3226,3232,3237,3243,3249,3252,3258,3263,3267,3273,3278,3283,3289,3295,3301,3306,3312,3317,3323,3328,3332,3338,3342,3348,3354,3360,3366,3372,3377,3383,3388,3394,3400,3405,3411,3416,3421,3427,3432,3438,3444,3450,3455,3460,3466,3471,3476,3482,3487,3492,3497,3503,3508,3513,3519,3525,3529,3535,3541,3546,3551,3556,3562,3568,3571,3577,3583,3587,3593,3599,3604,3609,3615,3621,3626,3632,3636,3641,3645,3650,3656,3661,3666,3670,3676,3682,3687,3692,3697,3702,3707,3712,3716,3721,3726,3731,3736,3741,3744,3749,3754,3758,3764,3769,3775,3780,3785,3791,3797,3803,3809,3815,3820,3826,3830,3835,3838,3844,3850,3856,3860,3865,3869,3874,3880,3886,3892,3898,3901,3906,3912,3918,3922,3928,3934,3940,3946,3951,3957,3962,3968,3972,3978,3982,3987,3992,3997,4003,4008,4014,4019,4023,4028,4034,4039,4045,4051,4057,4063,4069,4075,4081,4087,4093,4099,4105,4111,4117,4123,4129,4135,4140,4146,4151,4157,4163,4169,4174,4179,4185,4191,4197,4203,4209,4215,4221,4227,4233],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",421.2,445,419.99,444.46,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",427.58,428.54,413.56,417.4,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",429.73,430.74,411.51,415.38,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",429.85,429.99,416.76,421.17,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",422.2,432.51,419.6,424.21,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",461.19,464.57,452.7,456.49,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-10",455.4,460.86,450.56,454.01,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-09-09",466.66,474.04,463.78,468.85,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-08",464.02,472.89,458.15,472.79,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-04",452.5,460.2,443.36,454.71,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-09-03",432.42,437.14,426.13,435.91,{"symbol":5,"time":83,"open":84,"high":84,"low":85,"close":86},"2026-09-02",443.5,433.57,438.46,{"symbol":5,"time":88,"open":89,"high":90,"low":91,"close":92},"2026-09-01",450.72,451.45,438.83,441.85,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-08-31",462.41,465.9,453.91,458.39,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-28",476.26,477.97,460.51,461.67,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-27",481.5,484.98,471,482.36,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-26",479.74,480.67,472.4,479.76,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-25",490.06,492.3,475.88,480.04,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-24",481.88,489.74,473.67,484.19,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-21",503,503.5,483.13,492.32,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-20",489.58,499.89,487.47,496.21,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-19",508.41,513.48,488.55,496.17,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-18",507.37,516.83,497.73,514.33,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-17",518,539.81,515.12,535.31,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-14",499.4,523,497.1,507.18,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-13",548.81,563.76,531.79,534.54,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-12",548,553.75,544.9,548.15,{"symbol":5,"time":178,"open":179,"high":179,"low":180,"close":181},"2026-08-11",539.99,522.66,525.61,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-10",555,555.32,521.57,522.12,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-07",539.59,545.94,528,539.14,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-06",525.34,539.5,511.05,527.48,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-05",544.51,554.08,530.57,534.24,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-04",544.65,549.67,535.55,546.62,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-08-03",498.86,519.5,491.68,518.21,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-07-31",531.69,536.54,502.91,507.67,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-30",482.48,508.54,476.12,501.77,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-29",463.42,475,436.33,436.45,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-28",490.92,495,467.01,476.46,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-27",539.54,548.55,493.64,516.89,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-24",556.21,562.8,530.01,536.25,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":251},"2026-07-23",548.97,576.49,547.39,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-22",544.31,563.34,543.18,553.92,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-21",564.95,572.5,552,564.55,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-20",545.63,554.99,522.96,525.7,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-17",532.4,551.18,513.22,529.66,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-16",562.54,591.09,557.27,560.93,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-15",610.38,611.72,557.16,579.43,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-14",613.9,614.14,584,595.7,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-13",582.01,590.02,568.15,575.39,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-10",578.24,609.22,573.39,602.5,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-09",627.31,629.98,585.45,588.66,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-08",547.1,578.14,546.18,570.5,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-07",545.35,558.28,527.63,554.5,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-06",627.76,629,591.68,592.79,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-02",656.69,657,581.9,603.04,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-07-01",668.41,693.78,639.06,650.91,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-30",697.5,739.67,696,723,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-29",635.43,708.99,632.11,694.64,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-26",642.76,660.19,622,626.84,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-25",637.74,669.22,609.7,668,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-24",585.24,594.27,569.49,588.97,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-23",581.93,592.5,573.51,585.88,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-22",626.22,641.18,620.69,640.18,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-18",622.52,638.9,612.5,617.11,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-17",592.02,623.35,590.83,592.92,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-16",581.99,600.91,567.65,568.23,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-15",589.98,599.62,580.51,585.78,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-12",548.62,569.95,544.07,567.25,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-11",522.49,557.62,519.9,552.64,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-10",502.79,534.44,494.88,497.01,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-09",501.72,525.98,466.51,499.21,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-08",476,497.71,471.12,492.17,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-05",479.71,484.9,452.91,453.01,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-04",485.66,510.75,480.11,501.7,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-03",487.95,508.26,487.36,500.77,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-06-02",465.3,491.51,461.45,490.05,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-06-01",444.54,463.88,438.22,458.17,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-05-29",452.77,460.46,445.7,450.06,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-28",446.13,457.68,438.25,449.68,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-27",461.22,462.4,441.12,448.25,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-26",444.74,456.78,438,454.89,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-22",434.35,438.13,430.29,432.16,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-21",424.19,430.98,421.61,427.36,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-20",416.45,427.5,415.85,426.85,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-19",404.37,415.46,397.37,406.91,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-18",441.31,441.71,408.09,413.57,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-05-15",428.42,444.5,421.56,436.62,{"symbol":5,"time":536,"open":537,"high":538,"low":497,"close":539},"2026-05-14",443.34,448.45,440.56,{"symbol":5,"time":541,"open":81,"high":542,"low":543,"close":544},"2026-05-13",440.5,422.3,436.61,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-12",436.8,437.05,416.56,431.2,{"symbol":5,"time":552,"open":553,"high":538,"low":554,"close":555},"2026-05-11",439.25,437.27,443.62,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-05-08",423.11,438.04,417.9,435.44,{"symbol":5,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-05-07",426.36,427.7,406.01,410.64,{"symbol":5,"time":569,"open":570,"high":571,"low":572,"close":573},"2026-05-06",421,432.81,417.75,428.62,{"symbol":5,"time":575,"open":576,"high":577,"low":578,"close":579},"2026-05-05",404.39,414.5,400.25,410.82,{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":585},"2026-05-04",387.16,401,385.65,391.38,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-05-01",389.45,398.64,386.2,389.08,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":597},"2026-04-30",385.54,396.01,384.56,394.49,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":603},"2026-04-29",383.87,386.01,377.07,382.59,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-04-28",386,390.07,377.8,381.11,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-04-27",416,417,398,404.86,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-04-24",412.5,420.5,410.31,417.04,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-04-23",406.17,413.82,397.14,403.91,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-04-22",399.87,404.08,391.26,403.48,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-21",393,397.51,391.06,394.33,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-20",397.6,398.49,390.38,391.62,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-17",397.75,400.5,390.41,396.94,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-16",388.95,393.51,384.3,389.9,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-15",389.21,394.61,379.68,394.26,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-14",400,401.05,391.01,395.64,{"symbol":5,"time":671,"open":672,"high":649,"low":673,"close":674},"2026-04-13",397.85,389.59,395.73,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-04-10",402.5,407.29,398.98,399.49,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-04-09",385.25,398.74,385.13,397.81,{"symbol":5,"time":688,"open":689,"high":690,"low":691,"close":692},"2026-04-08",378.89,389.3,377.78,385.72,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-04-07",348.15,356,345.5,354.31,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-04-06",351.02,353.5,345.83,352.62,{"symbol":5,"time":706,"open":707,"high":698,"low":708,"close":709},"2026-04-02",338,337.25,348.47,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-04-01",345.29,359,341.43,353.8,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-03-31",328.83,342.06,325.46,341.79,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-30",344,344.54,320.69,323.12,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-03-27",337.63,345.69,334.34,337.17,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-03-26",358.37,359.48,337.53,338.55,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":745},"2026-03-25",371,375.68,360.66,369.34,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":751},"2026-03-24",358.16,379.99,358,373.99,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-03-23",367.82,374.25,361.45,361.79,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-20",359.77,362,346.66,357.06,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-19",340.74,359.05,338.09,357.21,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-03-18",353.39,357.86,349.23,349.47,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-03-17",346.18,352.81,343.01,352.46,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":778},"2026-03-16",347.7,350.75,343.57,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-13",342.47,349.25,340.28,341.53,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-03-12",344.19,345.48,334.01,337.27,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-03-11",348,353,343.53,351.07,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-03-10",339.85,355.28,339,345.88,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-03-09",320.48,339.16,316.66,338.94,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-03-06",329.52,341.4,321.74,324.74,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-03-05",351.04,354.76,336.3,346.53,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-03-04",359.22,362.34,350.7,357.76,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-03-03",350.9,359.53,348.59,351.32,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-03-02",366.58,373.81,363.28,372.18,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-02-27",365.94,378.58,365.61,372.3,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-02-26",391.8,393.47,366.54,375.72,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2026-02-25",385,395.95,384,394.95,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-24",376.59,380.51,368,377.93,{"symbol":5,"time":872,"open":873,"high":874,"low":875,"close":876},"2026-02-23",372.4,378.86,369.68,373.55,{"symbol":5,"time":878,"open":879,"high":880,"low":879,"close":881},"2026-02-20",366.27,377.11,375.38,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-02-19",362.2,370.07,360.4,369.83,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2026-02-18",361.63,374,359.26,369.3,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":899},"2026-02-17",351,362.63,347.66,359.13,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-02-13",364.95,376.32,353.26,354.91,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-02-12",339.88,341.07,325.56,328.39,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":908},"2026-02-11",337.91,344.34,330.89,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2026-02-10",329.86,334.61,321.52,329.07,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-02-09",317.56,332.4,316.1,330.57,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-02-06",309.41,324.4,308.3,322.51,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-02-05",300.07,304.35,292.32,303.99,{"symbol":5,"time":942,"open":943,"high":943,"low":944,"close":945},"2026-02-04",323.99,287.49,297.6,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-02-03",336.94,338.44,311.95,318.67,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-02-02",320.6,330.44,319.85,328.4,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-30",332.93,340.95,321.54,322.32,{"symbol":5,"time":965,"open":766,"high":966,"low":967,"close":968},"2026-01-29",344.6,328.88,341.34,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":974},"2026-01-28",341.93,344.04,332.96,336.75,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2026-01-27",324.45,336.47,323.29,332.71,{"symbol":5,"time":982,"open":983,"high":983,"low":984,"close":985},"2026-01-26",322,316.57,319.46,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-23",318.98,323.64,311.07,322.38,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2026-01-22",332.99,333.03,317.46,318.79,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2026-01-21",319.48,328.69,316.91,325.24,{"symbol":5,"time":1005,"open":927,"high":1006,"low":1007,"close":1008},"2026-01-20",324.49,315.7,318.23,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-16",325.72,330.19,320.17,327.01,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2026-01-15",328.08,331,318.83,319.08,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2026-01-14",301.47,301.94,297,301.89,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2026-01-13",307.06,310.64,302.59,304.87,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":1038},"2026-01-12",301.72,309.5,300.59,307.24,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2026-01-09",288.4,302.78,286.5,301.18,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2026-01-08",290.7,291.92,279.45,281.64,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2026-01-07",292,295.25,290,292.2,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1059,"close":1061},"2026-01-06",285.43,298.22,296.01,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1064,"close":1066},"2026-01-05",276.12,287.74,284.32,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2026-01-02",267.08,271.23,265.1,268.87,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-12-31",261.47,261.83,255.96,256.99,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-30",264.19,265.01,259.78,259.97,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-29",260.82,264.65,260,263.05,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-26",261.84,262.94,260.2,261.9,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-24",260.23,261.48,259.33,260.78,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1099},"2025-12-23",258.16,260.45,257.88,{"symbol":5,"time":1109,"open":1110,"high":1110,"low":1111,"close":1112},"2025-12-22",262.83,257.6,259.01,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-12-19",255.71,261.32,253.58,256.41,{"symbol":5,"time":1120,"open":1121,"high":1087,"low":1122,"close":1123},"2025-12-18",259.09,252.23,253.5,{"symbol":5,"time":1125,"open":1105,"high":1126,"low":1127,"close":1128},"2025-12-17",260.1,246.92,248.27,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-12-16",259.79,261.58,255.3,258.84,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1131,"close":1139},"2025-12-15",263.43,265.69,261.27,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-12-12",267.26,269.71,257.13,259.21,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1110,"close":1150},"2025-12-11",271.22,271.99,270.11,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-12-10",266.77,276.1,265.86,275.15,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-12-09",266.07,268.71,264.73,267.14,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-12-08",269.5,272.16,266.54,268.16,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-12-05",269.79,273.59,267.36,268,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-12-04",268.34,272.76,266,269.44,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-12-03",265.3,269.15,259.71,268.63,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1189,"close":1191},"2025-12-02",255.63,267.05,265.33,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-12-01",250.23,255.79,248.53,254.75,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-11-28",250.8,252.48,247.85,252.25,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1206,"close":1208},"2025-11-26",242.83,252.66,249.97,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-25",237.55,244.62,233.14,242.46,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1217,"close":1219},"2025-11-24",222.86,233.2,230.91,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-21",219.2,228.16,215.5,224.01,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-20",238.79,240.76,218.96,220.23,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-19",227.29,235.91,226.5,235.13,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-11-18",226.48,227.62,219.42,225.12,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-11-17",224.2,231.71,223.26,228.71,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-11-14",203.75,226.16,203.4,226.01,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-11-13",227.39,229,219.63,223.23,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-11-12",231.23,231.84,228.9,230.73,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-11-11",232.57,233.25,227,228.67,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-11-10",236.23,236.54,232.06,235.08,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-11-07",232.27,232.52,223.38,230.07,{"symbol":5,"time":1287,"open":1288,"high":1288,"low":1289,"close":1290},"2025-11-06",240.77,232.93,233.53,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-11-05",230.19,241.91,230.1,240.89,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1293},"2025-11-04",231.42,236.97,229.77,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1307},"2025-11-03",235.67,239.79,234,237.71,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-10-31",233.74,237.91,230.45,233.1,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-10-30",237.78,242.5,232.08,232.55,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-10-29",232.9,237.39,232,235.75,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1331},"2025-10-28",229.68,231.02,227.08,227.64,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-10-27",233,235.79,231.13,231.33,{"symbol":5,"time":1339,"open":1259,"high":1340,"low":1341,"close":1342},"2025-10-24",230.72,226.29,228.75,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-10-23",218.39,230.55,218.12,228.47,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-10-22",226,226.77,216.07,220.56,{"symbol":5,"time":1356,"open":1357,"high":1223,"low":1358,"close":1351},"2025-10-21",225.92,225.21,{"symbol":5,"time":1360,"open":1361,"high":1337,"low":1362,"close":1363},"2025-10-20",227.15,226.53,228.13,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1368,"close":1369},"2025-10-17",226.47,227.36,222.7,224.99,{"symbol":5,"time":1371,"open":1372,"high":1373,"low":1374,"close":1375},"2025-10-16",230.6,232.07,224.03,227.72,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1381},"2025-10-15",223.96,228.1,220.52,227.58,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-10-14",213.9,221.65,213.71,218.19,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-10-13",220.35,221.13,217.03,219.48,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1398,"close":1399},"2025-10-10",220.7,224.47,209.73,209.95,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-10-09",217,220.86,215.51,220.3,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-10-08",210,218.65,209,217.51,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-10-07",223.91,224.83,211.27,211.56,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1422,"close":1414},"2025-10-06",222.34,226.49,220.77,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1428},"2025-10-03",219.91,220.5,215.6,217.53,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-10-02",225,226.41,218.73,223.59,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-10-01",204.74,218.44,203.61,217.74,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1437},"2025-09-30",204.36,210.27,202.87,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-09-29",206.34,210.5,204.68,204.95,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-09-26",200,205.2,197.39,203.92,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1463},"2025-09-25",199.04,200.72,196.2,199.6,{"symbol":5,"time":1465,"open":1466,"high":1252,"low":1467,"close":1468},"2025-09-24",199.08,197.4,201.44,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-09-23",201.23,204.1,198.8,200.87,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-09-22",193.19,201.15,192.43,200.52,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-09-19",190.82,191.85,188.66,190.1,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-09-18",188,191.55,183.83,189.76,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-09-17",174.25,179.55,173.97,178.13,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-09-16",172.46,174.1,171.58,173.54,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-09-15",169.11,171.06,168.53,170.93,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-09-12",167.91,169.67,167.18,167.8,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1519,"close":1521},"2025-09-11",164,170.66,170.15,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1526,"close":1527},"2025-09-10",164.3,165.4,162.55,163.42,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":1532,"close":1533},"2025-09-09",161.92,164.26,161.75,163.5,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1538,"close":1539},"2025-09-08",163.81,164.65,161.85,162.05,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1545},"2025-09-05",160.26,162.85,158.82,162.75,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":1551},"2025-09-04",155.94,159.67,155.4,158.24,{"symbol":5,"time":1553,"open":1554,"high":1554,"low":1555,"close":1556},"2025-09-03",158.05,154.47,156.25,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-09-02",156.72,158.3,156.01,157.57,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1568},"2025-08-29",162.87,163.66,159.43,160.76,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2025-08-28",164.72,166.16,163.74,165.27,{"symbol":5,"time":1576,"open":1577,"high":1537,"low":1526,"close":1578},"2025-08-27",163.26,164.39,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-08-26",162.01,164.81,161.68,164.51,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1589,"close":1590},"2025-08-25",162.31,162.62,160.75,161.99,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1595,"close":1596},"2025-08-22",160.68,165,159.98,162.49,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1601,"close":1602},"2025-08-21",159.94,161.29,159.08,159.84,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1608},"2025-08-20",161.8,161.97,157.94,160.96,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1614},"2025-08-19",164.24,165.2,161.49,162.22,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1532,"close":1619},"2025-08-18",161.81,164.55,163.53,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1624,"close":1625},"2025-08-15",162.7,167.5,161.71,161.76,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1630,"close":1631},"2025-08-14",187.86,190.03,186.78,188.24,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":1629},"2025-08-13",189.8,191.14,188.73,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-08-12",185.73,189.73,184.28,188.45,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-08-11",187.15,189.72,183.78,184.38,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-08-08",183.15,185.38,182.62,184.87,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1651},"2025-08-07",184.35,186.8,181.86,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":1665},"2025-08-06",178.88,179.24,175.48,178.14,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":1670,"close":1671},"2025-08-05",182.67,183.26,177.4,179.15,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1676,"close":1677},"2025-08-04",182,183,180.5,182.82,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-08-01",176.6,181.63,176.25,179.99,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1689},"2025-07-31",177.88,181.47,174.51,180.06,{"symbol":5,"time":1691,"open":1640,"high":1692,"low":1693,"close":1694},"2025-07-30",190.87,187.74,189.39,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1699,"close":1700},"2025-07-29",191.62,192.45,187.95,188.41,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-07-28",189.01,190.5,188.63,190.27,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-07-25",185.81,186.52,184.1,185.69,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-07-24",188.16,190.04,187.07,188.12,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-07-23",187.68,189.4,186.14,187.01,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-07-22",192.27,192.5,185.13,187.14,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-07-21",190.79,194.4,190.78,192.61,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-07-18",193.06,193.57,190.14,190.44,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1747,"close":1748},"2025-07-17",192.62,194.03,191.95,192.52,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1753,"close":1754},"2025-07-16",194,195.16,189.75,194.81,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1759,"close":1760},"2025-07-15",200.08,201.11,198.5,199.29,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":1766},"2025-07-14",195.61,198.82,194.49,197.1,{"symbol":5,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2025-07-11",196.85,198.78,196.15,197.93,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-07-10",198,199.42,196.65,198.03,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-07-09",195.8,197.96,194.24,195.39,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-07-08",192.14,196.3,191.52,194.99,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1735},"2025-07-07",189.04,191.65,188.61,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-07-03",189.35,192.04,189.27,191.05,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1681,"close":1806},"2025-07-02",182.63,190.91,190.01,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1812},"2025-07-01",182.44,184.93,180.9,183.76,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1818},"2025-06-30",183.8,184.77,182.53,183.07,{"symbol":5,"time":1820,"open":1648,"high":1821,"low":1822,"close":1823},"2025-06-27",185.8,181.12,183.21,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1829},"2025-06-26",183.19,184.5,182.06,183.52,{"symbol":5,"time":1831,"open":1832,"high":1823,"low":1676,"close":1818},"2025-06-25",181.11,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-06-24",175.07,180.52,175,180.18,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-06-23",170.26,172.29,168.72,171.96,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-06-20",174.47,175.37,165.91,169.46,{"symbol":5,"time":1852,"open":1853,"high":1853,"low":1854,"close":1855},"2025-06-18",175.26,171.81,172.84,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-06-17",176.28,178.32,174.06,174.09,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-06-16",173.02,176.88,172.79,176.55,{"symbol":5,"time":1869,"open":1508,"high":1870,"low":1871,"close":1872},"2025-06-13",173.58,170.39,170.59,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1837},"2025-06-12",172.49,175.36,172.28,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":1882,"close":1866},"2025-06-11",174.24,175.79,170.33,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1887,"close":1888},"2025-06-10",170.58,174.39,169.99,173.77,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1891,"close":1893},"2025-06-09",167.81,171.82,169.79,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1896,"close":1898},"2025-06-06",165.44,169.53,166.74,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-06-05",163.22,165.62,161.1,164.19,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-06-04",162.5,163.48,160.18,161.93,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-06-03",156.93,161.95,156.36,161.74,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-06-02",155.79,157.62,155.43,157.27,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-05-30",159.04,159.23,153.47,156.75,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-05-29",165.46,165.54,158.45,159.48,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-05-28",161.91,163.67,160.88,161.59,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2025-05-27",160.63,162.48,159.17,161.83,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1952},"2025-05-23",156.64,158.41,155.66,157.51,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1957,"close":1958},"2025-05-22",160.69,163.3,160.28,160.52,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1964},"2025-05-21",163.54,166.29,161.67,162.23,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1970},"2025-05-20",165.05,165.94,164.23,165.73,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1968},"2025-05-19",162.54,166,162.37,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1530,"close":1980},"2025-05-16",168.43,169.47,165.57,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-05-15",171.75,176.38,171.2,174.75,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-05-14",173.45,175.28,173.05,174.14,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-05-13",168.87,174.18,168.47,173.03,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-05-12",166.44,169.8,165.65,167.99,{"symbol":5,"time":2006,"open":1913,"high":2007,"low":2008,"close":2009},"2025-05-09",158,154.65,155.61,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-05-08",158.03,158.8,155.81,156,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2014},"2025-05-07",153.35,156.2,151.51,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-05-06",152,154.48,151.9,153.03,{"symbol":5,"time":2028,"open":2029,"high":1949,"low":2030,"close":2031},"2025-05-05",154.11,153.85,154.61,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-05-02",152.79,156.7,152.69,155.1,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-05-01",151.64,152.28,148.74,148.96,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-04-30",145.97,151.04,144.71,150.71,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-04-29",149,151.07,147.91,149.55,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2058},"2025-04-28",150.79,151.87,147.51,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":2066},"2025-04-25",148.2,152.61,147.87,151.55,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-04-24",147.61,150.4,145.35,150.17,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-04-23",144.85,147.83,142.74,143.58,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2025-04-22",137.18,139.08,136.32,138.3,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2090},"2025-04-21",135.13,136.01,132.8,135.56,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-04-17",138.99,139.65,136.94,137.46,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2025-04-16",137.82,141.08,134.35,138.19,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-04-15",144.97,147.04,144.24,145.45,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2025-04-14",146.88,147.7,142.14,144.53,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-04-11",138.57,146.23,135.5,144.94,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-04-10",142.23,143.81,133.49,138.24,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-04-09",129.58,150.96,128.6,149.73,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-04-08",138.41,140.7,127.5,128.96,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-04-07",124.97,141.57,123.74,132.85,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-04-04",129.11,132.46,123.94,126.95,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-04-03",141,141.87,135.4,135.51,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-04-02",144.03,149.31,143.84,147.75,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-04-01",144.1,146.11,141.8,145.66,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-03-31",142.77,145.68,141.16,145.12,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-03-28",148.8,149.8,144.12,145.06,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-03-27",149.83,149.9,146.94,147.68,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-03-26",153.14,153.99,149.51,150.68,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-03-25",154.84,154.95,152.52,153.64,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2196},"2025-03-24",155.5,156.27,154.6,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-03-21",150.29,152.19,149.01,152.12,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2025-03-20",152.23,155.62,151.68,154.38,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2034,"close":2220},"2025-03-19",153.18,157.07,154.46,{"symbol":5,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2025-03-18",154.32,154.94,151.81,153.51,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2232},"2025-03-17",152.95,157.21,152.84,155.46,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2235,"close":1951},"2025-03-14",152.13,156.5,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":2241,"close":2242},"2025-03-13",148.89,153.06,148.37,149.95,{"symbol":5,"time":2244,"open":2245,"high":2245,"low":2246,"close":2247},"2025-03-12",151.72,148.44,149.06,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":2253},"2025-03-11",148.97,150.51,145.37,146.99,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":2259},"2025-03-10",152.42,154.45,147.88,149.99,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2025-03-07",151.46,156.35,150.19,155.68,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":2268},"2025-03-06",151.54,154.05,149.6,{"symbol":5,"time":2272,"open":2189,"high":2273,"low":2274,"close":2275},"2025-03-05",155.87,150,155.32,{"symbol":5,"time":2277,"open":2240,"high":2278,"low":2055,"close":2279},"2025-03-04",156.23,152.87,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2235},"2025-03-03",159.73,160.32,150.67,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2289,"close":2290},"2025-02-28",157.29,160.05,153.95,158.07,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":1949},"2025-02-27",170.25,170.57,156.38,{"symbol":5,"time":2297,"open":2298,"high":2293,"low":2299,"close":2300},"2025-02-26",167.38,166.42,168.51,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":1932},"2025-02-25",168.12,169.68,164.45,{"symbol":5,"time":2307,"open":1888,"high":2308,"low":2309,"close":2310},"2025-02-24",175.23,168.34,168.57,{"symbol":5,"time":2312,"open":2313,"high":1682,"low":2314,"close":2315},"2025-02-21",176.13,170.6,171.98,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2320,"close":2321},"2025-02-20",175.14,178.37,174.5,176.01,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":1860},"2025-02-19",172.31,174.9,171.13,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":2331,"close":2332},"2025-02-18",171.79,173.76,169.1,172,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2337,"close":2338},"2025-02-14",174.84,176,168.61,169.2,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2344},"2025-02-13",180.31,184.52,179.62,184.27,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2025-02-12",179.42,181.53,178.29,180.89,{"symbol":5,"time":2352,"open":2353,"high":2354,"low":2355,"close":2356},"2025-02-11",181.8,183.58,181.09,183.2,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2025-02-10",182.86,184.03,181.42,183.66,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2025-02-07",183.14,183.54,178.73,180,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2374},"2025-02-06",179.61,183.08,178.56,182.8,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":1990,"close":2379},"2025-02-05",176.73,181.01,180.67,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2373},"2025-02-04",175.47,179.3,175.45,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":1880,"close":2389},"2025-02-03",175.32,180.25,178.8,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":1689,"close":2394},"2025-01-31",182.59,186.44,180.35,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":2400},"2025-01-30",179.4,183.27,177.46,181.72,{"symbol":5,"time":2402,"open":2368,"high":2403,"low":2404,"close":1990},"2025-01-29",180.21,173.78,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2409,"close":2410},"2025-01-28",173.75,174.83,170,172.85,{"symbol":5,"time":2412,"open":1496,"high":2413,"low":2414,"close":2415},"2025-01-27",179.56,170.42,174.57,{"symbol":5,"time":2417,"open":2418,"high":2419,"low":2420,"close":2421},"2025-01-24",190.89,191.28,185.61,186.75,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2426,"close":2427},"2025-01-23",190.13,191.2,187.79,190.7,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2432,"close":2433},"2025-01-22",196.83,200.55,195.33,195.51,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":1483,"close":2438},"2025-01-21",194.74,195.22,192.87,{"symbol":5,"time":2440,"open":2441,"high":2442,"low":2443,"close":2444},"2025-01-17",193,193.16,188.79,192.05,{"symbol":5,"time":2446,"open":1821,"high":2447,"low":2448,"close":2449},"2025-01-16",191.71,183.01,186.48,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2454,"close":2455},"2025-01-15",176.75,179.51,175.88,178.38,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2025-01-14",171.86,173.7,170.32,173.65,{"symbol":5,"time":2463,"open":2331,"high":2464,"low":2465,"close":2466},"2025-01-13",171.61,167.73,170.86,{"symbol":5,"time":2468,"open":2469,"high":2469,"low":2470,"close":2471},"2025-01-10",174.72,169.51,171.65,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2335,"close":2476},"2025-01-08",177.75,178.17,176.99,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2482},"2025-01-07",180.07,181.84,176.4,177.82,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2487,"close":2488},"2025-01-06",174.98,180.38,174.86,177.48,{"symbol":5,"time":2490,"open":2491,"high":2414,"low":2492,"close":2493},"2025-01-03",165.38,164.77,170.06,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":2499},"2025-01-02",164.47,166.71,162.83,163.87,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":1606,"close":2504},"2024-12-31",164.43,165.18,162.63,{"symbol":5,"time":2506,"open":1519,"high":2507,"low":1606,"close":2508},"2024-12-30",164.97,163.64,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2513,"close":2514},"2024-12-27",166.15,167.2,164.63,166.83,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2520},"2024-12-26",167.35,168.85,166.75,167.55,{"symbol":5,"time":2522,"open":2523,"high":1843,"low":2524,"close":2525},"2024-12-24",167.43,166.9,168.37,{"symbol":5,"time":2527,"open":2492,"high":2528,"low":2529,"close":2530},"2024-12-23",167.69,164.17,167.46,{"symbol":5,"time":2532,"open":1595,"high":2533,"low":2534,"close":2535},"2024-12-20",164.73,158.96,163.59,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2540,"close":2541},"2024-12-19",162.79,165.24,161.03,161.44,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":1618,"close":2546},"2024-12-18",170.94,174.43,165.45,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2525,"close":2551},"2024-12-17",169,170.75,170.34,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2518,"close":2556},"2024-12-16",170.04,171.74,169.41,{"symbol":5,"time":2558,"open":2331,"high":2559,"low":2560,"close":2561},"2024-12-13",171.53,167.77,169.35,{"symbol":5,"time":2563,"open":2564,"high":2565,"low":2566,"close":2567},"2024-12-12",169.7,170.11,166.81,169.08,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":2326},"2024-12-11",169.73,173.2,169.49,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-12-10",173.5,173.88,167.44,168.17,{"symbol":5,"time":2580,"open":2581,"high":2320,"low":2582,"close":2458},"2024-12-09",171.97,170.21,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":1864},"2024-12-06",172.16,173.32,171.35,{"symbol":5,"time":2589,"open":2590,"high":2347,"low":2591,"close":2592},"2024-12-05",176.54,170.55,172.03,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-12-04",185.34,185.7,180.45,181.16,{"symbol":5,"time":2600,"open":2601,"high":1669,"low":2602,"close":2603},"2024-12-03",181.21,180.8,183.16,{"symbol":5,"time":2605,"open":1664,"high":2344,"low":2606,"close":2398},"2024-12-02",174.71,{"symbol":5,"time":2608,"open":1984,"high":2609,"low":2610,"close":2606},"2024-11-29",178.43,174.26,{"symbol":5,"time":2612,"open":2571,"high":2613,"low":2614,"close":2615},"2024-11-27",173.34,168.76,171.32,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":1510,"close":2571},"2024-11-26",175.34,175.49,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":2625},"2024-11-25",176.71,177.19,171.93,174.55,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2630,"close":2631},"2024-11-22",175.12,176.08,173.38,174.88,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2024-11-21",171.22,177.07,171.05,175.75,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2643},"2024-11-20",169.31,170.53,167.06,170.49,{"symbol":5,"time":2645,"open":2309,"high":2646,"low":2647,"close":2640},"2024-11-19",169.96,167.49,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2653},"2024-11-18",167.68,171.67,166.85,170.73,{"symbol":5,"time":2655,"open":2309,"high":2656,"low":2657,"close":2658},"2024-11-15",174.07,167.33,168.88,{"symbol":5,"time":2660,"open":1630,"high":2661,"low":2662,"close":2663},"2024-11-14",187.62,185.09,186,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2024-11-13",184.07,185.48,182.52,182.79,{"symbol":5,"time":2671,"open":2672,"high":1753,"low":2673,"close":2674},"2024-11-12",188.71,184.47,186.61,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":2680},"2024-11-11",192.31,193.2,186.46,188.56,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2685,"close":2686},"2024-11-08",192.29,194.1,191.27,192.03,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2689,"close":2691},"2024-11-07",190.96,194.33,194.09,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2696,"close":2697},"2024-11-06",188.96,189.38,184.75,187.52,{"symbol":5,"time":2699,"open":2700,"high":2421,"low":2701,"close":2449},"2024-11-05",183.3,183.1,{"symbol":5,"time":2703,"open":2356,"high":2704,"low":2705,"close":2706},"2024-11-04",183.86,180.46,181.82,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-11-01",181.83,185.47,181.22,183.38,{"symbol":5,"time":2714,"open":2715,"high":2715,"low":2716,"close":2717},"2024-10-31",185.21,179.28,181.58,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2722,"close":2723},"2024-10-30",187,188.19,184.7,185.3,{"symbol":5,"time":2725,"open":2595,"high":2726,"low":2727,"close":2728},"2024-10-29",191.53,184.65,190.12,{"symbol":5,"time":2730,"open":1710,"high":2731,"low":2732,"close":2595},"2024-10-28",187.64,184.41,{"symbol":5,"time":2734,"open":2735,"high":2736,"low":2737,"close":1710},"2024-10-25",186.49,189.2,186.17,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":2742,"close":2743},"2024-10-24",186.88,187.8,183.23,183.75,{"symbol":5,"time":2745,"open":2746,"high":2747,"low":2748,"close":2749},"2024-10-23",181.95,183.74,179.79,182.7,{"symbol":5,"time":2751,"open":2752,"high":2753,"low":2754,"close":1675},"2024-10-22",184.6,185.28,182.57,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":1711,"close":2759},"2024-10-21",186.16,186.71,184.46,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2764,"close":2765},"2024-10-18",186.28,186.79,184.64,186.36,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":1675,"close":2770},"2024-10-17",190,190.8,183.24,{"symbol":5,"time":2772,"open":2773,"high":2773,"low":2774,"close":2775},"2024-10-16",193.22,183.9,184.59,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-10-15",213.68,215.7,189.57,191.02,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2784,"close":2786},"2024-10-14",206.96,214.25,213.89,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2789,"close":2791},"2024-10-11",202.14,207.23,205.06,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2024-10-10",201.02,204.25,199.95,203.96,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":2791},"2024-10-09",201.4,205.59,200.63,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2807,"close":2808},"2024-10-08",200.13,202.55,198.67,200.88,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2805},"2024-10-07",199.38,201.59,198.23,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-10-04",204.62,204.92,199.51,201.97,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2822,"close":2824},"2024-10-03",197.71,203.13,199.59,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":1478},"2024-10-02",197.83,204.51,196.74,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2024-10-01",203.41,204.06,193.64,197.2,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-09-30",201,204.31,198.69,202.05,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2817},"2024-09-27",211.08,211.33,204,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-09-26",210.82,212.15,202.5,209.61,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2855,"close":2857},"2024-09-25",195.29,200.29,197.31,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2862,"close":2863},"2024-09-24",196.51,197.85,193.76,196.78,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2868,"close":2869},"2024-09-23",194.42,195.64,192.69,194.04,{"symbol":5,"time":2871,"open":2872,"high":2873,"low":2874,"close":2875},"2024-09-20",194.35,195.53,189.47,192.16,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":2880,"close":2881},"2024-09-19",194.55,198.33,192.91,196.71,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":1723},"2024-09-18",190.76,191.66,185.75,{"symbol":5,"time":2888,"open":2889,"high":1704,"low":2890,"close":2891},"2024-09-17",189.5,185.98,188.59,{"symbol":5,"time":2893,"open":2894,"high":2895,"low":2365,"close":2896},"2024-09-16",185,187.91,187.58,{"symbol":5,"time":2898,"open":2723,"high":2899,"low":2900,"close":2901},"2024-09-13",188.8,184.95,188.47,{"symbol":5,"time":2903,"open":2904,"high":1729,"low":2905,"close":1823},"2024-09-12",184.36,180.05,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2910,"close":2911},"2024-09-11",180.24,186.41,175.41,185.94,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2024-09-10",177.97,178.51,174.11,178.05,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2415,"close":2922},"2024-09-09",177.1,178.55,177.55,{"symbol":5,"time":2924,"open":2925,"high":2926,"low":2927,"close":1986},"2024-09-06",179.5,180.71,173.39,{"symbol":5,"time":2929,"open":2930,"high":2747,"low":2931,"close":2908},"2024-09-05",179.04,177.89,{"symbol":5,"time":2933,"open":1683,"high":2934,"low":2935,"close":2936},"2024-09-04",184.32,177.43,182.38,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2941,"close":2942},"2024-09-03",193.08,194.07,182.5,183.37,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2947,"close":2948},"2024-08-30",197.53,197.84,192.55,197.26,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2953,"close":2954},"2024-08-29",196.67,198.31,191.67,192.98,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2769,"close":2959},"2024-08-28",194.68,196.64,192.89,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":2964,"close":2965},"2024-08-27",194.78,196.8,191.79,195.77,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":2971},"2024-08-26",200.67,201.26,195.15,196.23,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-08-23",202.16,205.83,200.18,202.67,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2982,"close":2983},"2024-08-22",208.63,210.34,199.44,200.2,{"symbol":5,"time":2985,"open":2986,"high":1408,"low":2987,"close":2988},"2024-08-21",208.05,206.57,209.12,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2993,"close":2994},"2024-08-20",209.29,210.59,204.35,206.16,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2851,"close":2999},"2024-08-19",207,211.11,210.94,{"symbol":5,"time":3001,"open":1451,"high":3002,"low":3003,"close":3004},"2024-08-16",208.89,201.18,207.9,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":3009,"close":3010},"2024-08-15",207.31,213,205.13,211.83,{"symbol":5,"time":3012,"open":3013,"high":3014,"low":3015,"close":3016},"2024-08-14",202.69,204.81,197.73,201.63,{"symbol":5,"time":3018,"open":3019,"high":3020,"low":3021,"close":3022},"2024-08-13",196.44,201.83,193.72,200.8,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":3028},"2024-08-12",191.5,196.4,190.35,193.09,{"symbol":5,"time":3030,"open":1806,"high":3031,"low":3032,"close":3033},"2024-08-09",193.32,188.05,191.18,{"symbol":5,"time":3035,"open":3036,"high":3037,"low":3038,"close":3039},"2024-08-08",185.26,190.83,181.19,190.55,{"symbol":5,"time":3041,"open":2768,"high":3042,"low":3043,"close":2915},"2024-08-07",191.4,177.94,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2024-08-06",183.32,188.51,180.3,183.31,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":2464,"close":3054},"2024-08-05",175.16,187.17,181.89,{"symbol":5,"time":3056,"open":3057,"high":2780,"low":3058,"close":3059},"2024-08-02",187.87,179.63,181.81,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":1788},"2024-08-01",204.13,209.08,192.32,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":3070},"2024-07-31",206.1,212.87,204.5,212.2,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":2829},"2024-07-30",208.26,209.17,195.34,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":3080,"close":3081},"2024-07-29",208.3,212.53,204.89,205.57,{"symbol":5,"time":3083,"open":3084,"high":3085,"low":3086,"close":3087},"2024-07-26",206.99,208.36,202.81,206.47,{"symbol":5,"time":3089,"open":3090,"high":3091,"low":3092,"close":3093},"2024-07-25",207.15,209.21,200.33,202.32,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":3098,"close":3099},"2024-07-24",217.37,217.77,205.53,206.53,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":3104,"close":3105},"2024-07-23",220.45,221.95,218.62,219.65,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":3110,"close":3111},"2024-07-22",216.23,224.09,213.36,223.47,{"symbol":5,"time":3113,"open":3114,"high":3115,"low":3116,"close":3117},"2024-07-19",217.5,218.28,209.67,210.26,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3123},"2024-07-18",222.15,222.33,213.25,217.65,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":3129},"2024-07-17",231.24,233.32,219.76,220.07,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":3134,"close":3135},"2024-07-16",246.96,247.52,241.94,245.84,{"symbol":5,"time":3137,"open":3138,"high":3139,"low":3140,"close":3141},"2024-07-15",244.52,248.81,243.61,245.55,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3146,"close":3147},"2024-07-12",241.61,248.77,240.54,243.4,{"symbol":5,"time":3149,"open":3150,"high":3150,"low":3151,"close":3152},"2024-07-11",255.57,241.1,241.26,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":3157,"close":3158},"2024-07-10",253,255.89,250.66,254.97,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3163,"close":3164},"2024-07-09",248,252.13,247.48,251.47,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3167,"close":3169},"2024-07-08",243.11,247.18,246.29,{"symbol":5,"time":3171,"open":3172,"high":3173,"low":3174,"close":3175},"2024-07-05",244.69,244.72,240.87,242.59,{"symbol":5,"time":3177,"open":3178,"high":3173,"low":3179,"close":3180},"2024-07-03",241.64,239.85,243.31,{"symbol":5,"time":3182,"open":3183,"high":3184,"low":3183,"close":3185},"2024-07-02",235.02,241,240.86,{"symbol":5,"time":3187,"open":3188,"high":3189,"low":3190,"close":3191},"2024-07-01",236.86,238.36,233.08,237.41,{"symbol":5,"time":3193,"open":3194,"high":3195,"low":3196,"close":3197},"2024-06-28",235.35,241.29,233.91,235.99,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":3202,"close":3203},"2024-06-27",237.5,237.82,231.8,232.53,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3208,"close":3209},"2024-06-26",235,236.92,230.8,232.17,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":3215},"2024-06-25",231.04,234.55,228.54,234.27,{"symbol":5,"time":3217,"open":1334,"high":3218,"low":3219,"close":3220},"2024-06-24",235.41,229.43,229.84,{"symbol":5,"time":3222,"open":3223,"high":3224,"low":3225,"close":3218},"2024-06-21",238.32,238.48,232.83,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3230,"close":3231},"2024-06-20",247,247.83,238.66,239.99,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":3229},"2024-06-18",242.78,249.42,242.09,{"symbol":5,"time":3238,"open":3239,"high":3240,"low":3241,"close":3242},"2024-06-17",236.67,243.28,236.27,242.86,{"symbol":5,"time":3244,"open":3245,"high":3246,"low":3247,"close":3248},"2024-06-14",234.08,238.26,233.62,237.03,{"symbol":5,"time":3250,"open":3251,"high":3189,"low":1299,"close":1211},"2024-06-13",231.47,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":3257},"2024-06-12",231.43,238.4,230.78,237.65,{"symbol":5,"time":3259,"open":3260,"high":1285,"low":3261,"close":3262},"2024-06-11",227.27,224.64,229.97,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":1260,"close":1223},"2024-06-10",219.71,228.83,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3271,"close":3272},"2024-06-07",224.21,224.55,220.08,221.73,{"symbol":5,"time":3274,"open":3275,"high":1248,"low":3276,"close":3277},"2024-06-06",221.67,219.02,221.75,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":1387,"close":3282},"2024-06-05",219.6,224.72,223.37,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3287,"close":3288},"2024-06-04",213.8,214.35,209.03,212.22,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":3293,"close":3294},"2024-06-03",218.33,218.35,208.93,214.21,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":3299,"close":3300},"2024-05-31",216.75,218.51,209.02,215.08,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":1224,"close":3305},"2024-05-30",217.97,219.69,216.54,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3311},"2024-05-29",217.59,220.65,217.16,219.05,{"symbol":5,"time":3313,"open":3120,"high":3314,"low":3315,"close":3316},"2024-05-28",223.22,219.88,221.32,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":3321,"close":3322},"2024-05-24",220.2,223.12,218.64,220.89,{"symbol":5,"time":3324,"open":1431,"high":3325,"low":3326,"close":3327},"2024-05-23",225.07,216.33,217.95,{"symbol":5,"time":3329,"open":1380,"high":3330,"low":3108,"close":3331},"2024-05-22",220.73,218.15,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":3337},"2024-05-21",218,220.26,215.81,219.8,{"symbol":5,"time":3339,"open":2850,"high":3277,"low":3340,"close":3341},"2024-05-20",212.11,219.95,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3346,"close":3347},"2024-05-17",216.4,219.36,210.23,212.08,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-05-16",218.22,218.75,213.92,214.03,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3359},"2024-05-15",212.5,217.61,210.85,217.49,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":3365},"2024-05-14",205.84,210.1,204.71,209.82,{"symbol":5,"time":3367,"open":3368,"high":3369,"low":3370,"close":3371},"2024-05-13",208.4,208.47,205.44,206.63,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":1398},"2024-05-10",208.8,212.57,208.52,{"symbol":5,"time":3378,"open":3379,"high":3380,"low":3381,"close":3382},"2024-05-09",207.36,208.25,205.72,206.33,{"symbol":5,"time":3384,"open":3385,"high":3386,"low":3387,"close":3379},"2024-05-08",205.91,207.96,204.75,{"symbol":5,"time":3389,"open":3390,"high":3391,"low":3392,"close":3393},"2024-05-07",209.24,209.47,207.22,207.32,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3398,"close":3399},"2024-05-06",205.31,209.18,204.3,208.86,{"symbol":5,"time":3401,"open":3402,"high":3403,"low":2796,"close":3404},"2024-05-03",202,205.27,204.09,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3409,"close":3410},"2024-05-02",196.26,198.48,193.28,197.91,{"symbol":5,"time":3412,"open":3413,"high":3414,"low":2868,"close":3415},"2024-05-01",196.08,200.68,193.99,{"symbol":5,"time":3417,"open":3418,"high":2975,"low":3419,"close":3420},"2024-04-30",203.67,198.57,198.65,{"symbol":5,"time":3422,"open":3423,"high":3424,"low":3425,"close":3426},"2024-04-29",203.51,205.29,201.78,205.26,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3429,"close":3431},"2024-04-26",197.03,203.99,203.38,{"symbol":5,"time":3433,"open":3434,"high":3435,"low":3436,"close":3437},"2024-04-25",196.28,198.45,193.6,197.5,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":3442,"close":3443},"2024-04-24",197.99,199.36,192.72,196.06,{"symbol":5,"time":3445,"open":3446,"high":3447,"low":3448,"close":3449},"2024-04-23",190.25,194.5,189.97,193.24,{"symbol":5,"time":3451,"open":1490,"high":3452,"low":3453,"close":3454},"2024-04-22",191.78,186.86,189.46,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":1715,"close":3459},"2024-04-19",194.26,194.69,189.77,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3465},"2024-04-18",197.47,198.42,193.52,194.32,{"symbol":5,"time":3467,"open":3468,"high":2997,"low":3469,"close":3470},"2024-04-17",206.09,198.1,199.89,{"symbol":5,"time":3472,"open":1448,"high":3473,"low":3474,"close":3475},"2024-04-16",210.42,205.75,209.48,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3481},"2024-04-15",211.9,214.46,204.27,205.68,{"symbol":5,"time":3483,"open":3484,"high":1399,"low":3485,"close":3486},"2024-04-12",208,206.91,207.86,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3085,"close":3491},"2024-04-11",209.46,213.33,212.98,{"symbol":5,"time":3493,"open":3002,"high":3494,"low":3495,"close":3496},"2024-04-10",211.66,208.12,209.25,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3501,"close":3502},"2024-04-09",211.35,212.1,207.63,210.41,{"symbol":5,"time":3504,"open":3505,"high":3008,"low":3506,"close":3507},"2024-04-08",212.86,208.13,209.04,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3510,"close":3512},"2024-04-05",204.9,209.53,207.85,{"symbol":5,"time":3514,"open":3515,"high":3516,"low":3517,"close":3518},"2024-04-04",211.61,213.04,201.67,203.39,{"symbol":5,"time":3520,"open":3521,"high":3522,"low":3523,"close":3524},"2024-04-03",203.6,209.15,203.5,207.38,{"symbol":5,"time":3526,"open":3527,"high":3527,"low":1254,"close":3528},"2024-04-02",206.58,206.11,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3533,"close":3534},"2024-04-01",206.93,211.77,205.96,208.69,{"symbol":5,"time":3536,"open":3537,"high":3538,"low":3539,"close":3540},"2024-03-28",207.56,207.65,202.71,206.23,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":3484},"2024-03-27",208.04,208.49,203.9,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":2987,"close":3550},"2024-03-26",209.79,211.21,206.67,{"symbol":5,"time":3552,"open":3501,"high":3553,"low":3554,"close":3555},"2024-03-25",211.31,207.35,208.46,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":3560,"close":3561},"2024-03-22",208.51,211.72,208.43,210.25,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3566,"close":3567},"2024-03-21",213.37,214.91,210.36,210.8,{"symbol":5,"time":3569,"open":2838,"high":3570,"low":1473,"close":2791},"2024-03-20",205.92,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3575,"close":3576},"2024-03-19",199.18,201.55,197.3,201.34,{"symbol":5,"time":3578,"open":3579,"high":3580,"low":3581,"close":3582},"2024-03-18",201.68,203.17,199.63,200.73,{"symbol":5,"time":3584,"open":2982,"high":3585,"low":3586,"close":3420},"2024-03-15",201.28,197,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":3591,"close":3592},"2024-03-14",201.93,202.4,199.05,200.75,{"symbol":5,"time":3594,"open":3595,"high":3596,"low":3597,"close":3598},"2024-03-13",202.97,203.88,199.94,200.56,{"symbol":5,"time":3600,"open":3596,"high":3601,"low":3602,"close":3603},"2024-03-12",205.01,199.34,204.94,{"symbol":5,"time":3605,"open":3606,"high":3606,"low":3607,"close":3608},"2024-03-11",203.28,197.61,201.37,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3614},"2024-03-08",212.48,213.6,205.39,205.56,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":3619,"close":3620},"2024-03-07",213.23,214.26,211.51,212.61,{"symbol":5,"time":3622,"open":1399,"high":3623,"low":3624,"close":3625},"2024-03-06",213.51,209.13,212.17,{"symbol":5,"time":3627,"open":3628,"high":3629,"low":3630,"close":3631},"2024-03-05",207.75,210.76,204.78,207.39,{"symbol":5,"time":3633,"open":3634,"high":3564,"low":3507,"close":3635},"2024-03-04",212,209.49,{"symbol":5,"time":3637,"open":3638,"high":3639,"low":3640,"close":3561},"2024-03-01",203.77,211.38,203.56,{"symbol":5,"time":3642,"open":3643,"high":3402,"low":2948,"close":3644},"2024-02-29",199.91,201.62,{"symbol":5,"time":3646,"open":3647,"high":3573,"low":3648,"close":3649},"2024-02-28",198.49,196.49,197.54,{"symbol":5,"time":3651,"open":3652,"high":3653,"low":3654,"close":3655},"2024-02-27",203.73,204.44,201.22,202.86,{"symbol":5,"time":3657,"open":3658,"high":3430,"low":3659,"close":3660},"2024-02-26",199.8,199.13,203.55,{"symbol":5,"time":3662,"open":3663,"high":3576,"low":3664,"close":3665},"2024-02-23",199.32,196.61,197.16,{"symbol":5,"time":3667,"open":3668,"high":3574,"low":2951,"close":3669},"2024-02-22",198.28,199.73,{"symbol":5,"time":3671,"open":3672,"high":3673,"low":3674,"close":3675},"2024-02-21",187.92,190.37,185.89,190.33,{"symbol":5,"time":3677,"open":3678,"high":3679,"low":3680,"close":3681},"2024-02-20",195.59,195.86,186.12,189.14,{"symbol":5,"time":3683,"open":3684,"high":3685,"low":3575,"close":3686},"2024-02-16",202.02,206.77,199.57,{"symbol":5,"time":3688,"open":3689,"high":2874,"low":3690,"close":3691},"2024-02-15",189,186.38,187.66,{"symbol":5,"time":3693,"open":3694,"high":3695,"low":3694,"close":3696},"2024-02-14",182.64,186.98,186.19,{"symbol":5,"time":3698,"open":3699,"high":3700,"low":3701,"close":2341},"2024-02-13",178.6,182.19,176.94,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":2764,"close":3706},"2024-02-12",185.27,188.21,185.54,{"symbol":5,"time":3708,"open":2930,"high":3709,"low":3710,"close":3711},"2024-02-09",186.15,178.61,185.84,{"symbol":5,"time":3713,"open":1887,"high":1837,"low":3714,"close":3715},"2024-02-08",169.38,173.89,{"symbol":5,"time":3717,"open":2643,"high":3718,"low":3719,"close":3720},"2024-02-07",172.91,168.83,170.9,{"symbol":5,"time":3722,"open":3723,"high":3724,"low":1623,"close":3725},"2024-02-06",170.99,172.71,168.7,{"symbol":5,"time":3727,"open":3728,"high":1877,"low":3729,"close":3730},"2024-02-05",168.6,168.28,171.09,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":1931,"close":3735},"2024-02-02",165.92,169.18,168.18,{"symbol":5,"time":3737,"open":1931,"high":3738,"low":3739,"close":3740},"2024-02-01",167.74,164.83,166.97,{"symbol":5,"time":3742,"open":1519,"high":3743,"low":1608,"close":1524},"2024-01-31",166.62,{"symbol":5,"time":3745,"open":2657,"high":3746,"low":3747,"close":3748},"2024-01-30",169.17,165.82,166.24,{"symbol":5,"time":3750,"open":3751,"high":2300,"low":3752,"close":3753},"2024-01-29",166.31,166.08,168.48,{"symbol":5,"time":3755,"open":3756,"high":3757,"low":3743,"close":2524},"2024-01-26",169.07,169.57,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3763},"2024-01-25",177.17,178.4,172.43,172.63,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3768,"close":1992},"2024-01-24",171.39,175.96,170.67,{"symbol":5,"time":3770,"open":3771,"high":3772,"low":3773,"close":3774},"2024-01-23",167.76,168,164.71,167.05,{"symbol":5,"time":3776,"open":3735,"high":3777,"low":3778,"close":3779},"2024-01-22",171.91,167.64,168.3,{"symbol":5,"time":3781,"open":3782,"high":3729,"low":3783,"close":3784},"2024-01-19",162.57,162.3,167.94,{"symbol":5,"time":3786,"open":3787,"high":3788,"low":3789,"close":3790},"2024-01-18",158.66,160.74,156.78,160.34,{"symbol":5,"time":3792,"open":3793,"high":3794,"low":3795,"close":3796},"2024-01-17",153.11,153.75,150.2,153.37,{"symbol":5,"time":3798,"open":3799,"high":3800,"low":3801,"close":3802},"2024-01-16",151.3,154.24,149.84,153.76,{"symbol":5,"time":3804,"open":3805,"high":3806,"low":3807,"close":3808},"2024-01-12",152.2,152.4,150.37,151.25,{"symbol":5,"time":3810,"open":3811,"high":3812,"low":3813,"close":3814},"2024-01-11",150.25,152.44,148.48,151.95,{"symbol":5,"time":3816,"open":3817,"high":2025,"low":3818,"close":3819},"2024-01-10",151.77,148.24,149.81,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3824,"close":3825},"2024-01-09",149.87,151.69,148.93,151.03,{"symbol":5,"time":3827,"open":2183,"high":2034,"low":3828,"close":3829},"2024-01-08",149.72,151.56,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3834,"close":2052},"2024-01-05",150.08,151.52,148.05,{"symbol":5,"time":3836,"open":2178,"high":2023,"low":3837,"close":2160},"2024-01-04",148.75,{"symbol":5,"time":3839,"open":3840,"high":3841,"low":3842,"close":3843},"2024-01-03",151.71,153.17,150.73,151.45,{"symbol":5,"time":3845,"open":3846,"high":3847,"low":3848,"close":3849},"2024-01-02",160,160.11,153.43,154.37,{"symbol":5,"time":3851,"open":3852,"high":3853,"low":3854,"close":3855},"2023-12-29",163.11,163.56,160.7,162.07,{"symbol":5,"time":3857,"open":1594,"high":3858,"low":1543,"close":3859},"2023-12-28",165.01,163.12,{"symbol":5,"time":3861,"open":3862,"high":3863,"low":1619,"close":3864},"2023-12-27",164.54,164.99,164.21,{"symbol":5,"time":3866,"open":3783,"high":2507,"low":3867,"close":3868},"2023-12-26",162.1,164.28,{"symbol":5,"time":3870,"open":3871,"high":3872,"low":3873,"close":1539},"2023-12-22",161.6,163,160.84,{"symbol":5,"time":3875,"open":3876,"high":3877,"low":3878,"close":3879},"2023-12-21",161,161.82,159.58,161.39,{"symbol":5,"time":3881,"open":3882,"high":3883,"low":3884,"close":3885},"2023-12-20",160.81,162,156.83,156.92,{"symbol":5,"time":3887,"open":3888,"high":3889,"low":3890,"close":3891},"2023-12-19",160.58,162.73,160.02,162.33,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2023-12-18",160.89,161.35,157.73,160.36,{"symbol":5,"time":3899,"open":3900,"high":3864,"low":1613,"close":1914},"2023-12-15",162.21,{"symbol":5,"time":3902,"open":3903,"high":3904,"low":3905,"close":1916},"2023-12-14",157.77,163.06,157.71,{"symbol":5,"time":3907,"open":3908,"high":3909,"low":3910,"close":3911},"2023-12-13",157.03,158.38,154.63,156.99,{"symbol":5,"time":3913,"open":3914,"high":3915,"low":3916,"close":3917},"2023-12-12",155.14,158.18,154.64,157.22,{"symbol":5,"time":3919,"open":3920,"high":1951,"low":3921,"close":3914},"2023-12-11",149.21,149.14,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":3926,"close":3927},"2023-12-08",147.42,148.81,145.99,147.72,{"symbol":5,"time":3929,"open":3930,"high":3931,"low":3932,"close":3933},"2023-12-07",146.96,148.54,144.57,148.39,{"symbol":5,"time":3935,"open":3936,"high":3937,"low":3938,"close":3939},"2023-12-06",148.68,148.72,144.69,144.7,{"symbol":5,"time":3941,"open":3942,"high":3943,"low":3944,"close":3945},"2023-12-05",146.53,147.47,145.22,146.15,{"symbol":5,"time":3947,"open":3948,"high":3949,"low":2168,"close":3950},"2023-12-04",150.04,150.66,148.27,{"symbol":5,"time":3952,"open":3953,"high":3954,"low":3955,"close":3956},"2023-12-01",149.56,151.98,148.63,151.59,{"symbol":5,"time":3958,"open":3959,"high":3960,"low":2106,"close":3961},"2023-11-30",150.41,150.48,149.78,{"symbol":5,"time":3963,"open":3964,"high":3965,"low":3966,"close":3967},"2023-11-29",150.24,152.82,148.85,149.36,{"symbol":5,"time":3969,"open":3967,"high":2259,"low":3970,"close":3971},"2023-11-28",146.51,148.06,{"symbol":5,"time":3973,"open":3974,"high":3975,"low":3976,"close":3977},"2023-11-27",149.5,151.76,148.77,150.81,{"symbol":5,"time":3979,"open":3980,"high":3949,"low":3980,"close":3981},"2023-11-24",149.33,150.34,{"symbol":5,"time":3983,"open":3825,"high":3984,"low":3985,"close":3986},"2023-11-22",153.79,149.02,149.48,{"symbol":5,"time":3988,"open":3989,"high":2225,"low":3990,"close":3991},"2023-11-21",151.57,148.17,149.25,{"symbol":5,"time":3993,"open":3994,"high":3995,"low":3925,"close":3996},"2023-11-20",148.88,153,152.57,{"symbol":5,"time":3998,"open":3999,"high":4000,"low":4001,"close":4002},"2023-11-17",142.04,149.05,141.94,148.59,{"symbol":5,"time":4004,"open":1550,"high":4005,"low":4006,"close":4007},"2023-11-16",157.76,151.2,154.81,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":4012,"close":4013},"2023-11-15",154.97,156.77,154.06,155.37,{"symbol":5,"time":4015,"open":2026,"high":4016,"low":4017,"close":4018},"2023-11-14",154.91,152.14,154.08,{"symbol":5,"time":4020,"open":2052,"high":3811,"low":4021,"close":4022},"2023-11-13",147.55,149.74,{"symbol":5,"time":4024,"open":4025,"high":4026,"low":4027,"close":2192},"2023-11-10",145.19,150.99,144.67,{"symbol":5,"time":4029,"open":4030,"high":4031,"low":4032,"close":4033},"2023-11-09",144.9,147.21,142.89,143.17,{"symbol":5,"time":4035,"open":4036,"high":2114,"low":4037,"close":4038},"2023-11-08",142.37,141.61,144.23,{"symbol":5,"time":4040,"open":4041,"high":4042,"low":4043,"close":4044},"2023-11-07",140,141.92,139.69,141.74,{"symbol":5,"time":4046,"open":4047,"high":4048,"low":4049,"close":4050},"2023-11-06",140.4,140.79,139.21,140.36,{"symbol":5,"time":4052,"open":4053,"high":4054,"low":4055,"close":4056},"2023-11-03",139.49,141.77,139.07,139.75,{"symbol":5,"time":4058,"open":4059,"high":4060,"low":4061,"close":4062},"2023-11-02",137.81,139.78,136.67,138.51,{"symbol":5,"time":4064,"open":4065,"high":4066,"low":4067,"close":4068},"2023-11-01",133.03,135.83,132.78,135.29,{"symbol":5,"time":4070,"open":4071,"high":4072,"low":4073,"close":4074},"2023-10-31",131.8,132.55,129.21,132.35,{"symbol":5,"time":4076,"open":4077,"high":4078,"low":4079,"close":4080},"2023-10-30",131.96,132.96,129.82,131.03,{"symbol":5,"time":4082,"open":4083,"high":4084,"low":4085,"close":4086},"2023-10-27",131.27,133.11,130.56,131.3,{"symbol":5,"time":4088,"open":4089,"high":4090,"low":4091,"close":4092},"2023-10-26",131.11,134.41,130.51,130.84,{"symbol":5,"time":4094,"open":4095,"high":4096,"low":4097,"close":4098},"2023-10-25",133.07,133.26,129.75,130.11,{"symbol":5,"time":4100,"open":4101,"high":4102,"low":4103,"close":4104},"2023-10-24",135.33,135.55,133.51,134.9,{"symbol":5,"time":4106,"open":4107,"high":4108,"low":4109,"close":4110},"2023-10-23",133.2,135.81,131.9,134.23,{"symbol":5,"time":4112,"open":4113,"high":4114,"low":4115,"close":4116},"2023-10-20",134.52,136.15,133.36,134.12,{"symbol":5,"time":4118,"open":4119,"high":4120,"low":4121,"close":4122},"2023-10-19",142.84,143.05,133.77,134.43,{"symbol":5,"time":4124,"open":4125,"high":4126,"low":4127,"close":4128},"2023-10-18",139.9,142.48,138.1,141.45,{"symbol":5,"time":4130,"open":4131,"high":4132,"low":4133,"close":4134},"2023-10-17",139.13,142.79,136.81,142.72,{"symbol":5,"time":4136,"open":4137,"high":4138,"low":4139,"close":2153},"2023-10-16",141.76,142.66,139.74,{"symbol":5,"time":4141,"open":4142,"high":4143,"low":4144,"close":4145},"2023-10-13",147.05,147.1,140.72,141.14,{"symbol":5,"time":4147,"open":4148,"high":4149,"low":2171,"close":4150},"2023-10-12",143,148.4,145,{"symbol":5,"time":4152,"open":4153,"high":4154,"low":4155,"close":4156},"2023-10-11",142.82,142.94,140.81,142.18,{"symbol":5,"time":4158,"open":4159,"high":4160,"low":4161,"close":4162},"2023-10-10",141.04,142.73,140.35,141.4,{"symbol":5,"time":4164,"open":4165,"high":4166,"low":4167,"close":4168},"2023-10-09",139.47,140.93,137.76,140.15,{"symbol":5,"time":4170,"open":4171,"high":2173,"low":4172,"close":4173},"2023-10-06",138.05,135.15,140.29,{"symbol":5,"time":4175,"open":4176,"high":4168,"low":4177,"close":4178},"2023-10-05",139.45,137.78,139.28,{"symbol":5,"time":4180,"open":4181,"high":4182,"low":4183,"close":4184},"2023-10-04",137.57,139.61,136.97,139.3,{"symbol":5,"time":4186,"open":4187,"high":4188,"low":4189,"close":4190},"2023-10-03",138.68,140.01,135.43,136.72,{"symbol":5,"time":4192,"open":4193,"high":4194,"low":4195,"close":4196},"2023-10-02",138.86,141.41,137.26,139.51,{"symbol":5,"time":4198,"open":4199,"high":4200,"low":4201,"close":4202},"2023-09-29",140.22,141.56,138.07,138.45,{"symbol":5,"time":4204,"open":4205,"high":4206,"low":4207,"close":4208},"2023-09-28",134.68,139.8,134.28,138.22,{"symbol":5,"time":4210,"open":4211,"high":4212,"low":4213,"close":4214},"2023-09-27",135.22,136.07,133.1,135.06,{"symbol":5,"time":4216,"open":4217,"high":4218,"low":4219,"close":4220},"2023-09-26",135.61,136.03,133.54,134.08,{"symbol":5,"time":4222,"open":4223,"high":4224,"low":4225,"close":4226},"2023-09-25",135.89,137.04,134.72,136.59,{"symbol":5,"time":4228,"open":4229,"high":4230,"low":4231,"close":4232},"2023-09-22",136.99,138.31,135.75,136.17,{"symbol":5,"time":4234,"open":4235,"high":4236,"low":4237,"close":4238},"2023-09-21",135.02,137.51,134.94,135.19,[4240,4246,4251,4256,4261,4266,4271,4276,4281,4286,4291,4296,4301,4306,4310,4315,4320,4325,4330,4335,4340,4343,4348,4352,4357,4362,4367,4372,4377,4382,4387,4392,4397,4402,4407,4412,4417,4422,4427,4432,4437,4442,4447,4452,4457,4462,4467,4472,4477,4482,4487,4492,4497,4502,4506,4511,4515,4520,4525,4529,4533,4538,4543,4548,4553,4558,4563,4568,4573,4578,4583,4588,4592,4597,4602,4606,4611,4616,4620,4625,4630,4635,4640,4645,4650,4655,4659,4664,4669,4674,4678,4682,4687,4692,4696,4701,4706,4711,4716,4721,4726,4731,4736,4741,4746,4751,4756,4760,4765,4770,4775,4780,4785,4790,4795,4800,4805,4810,4815,4820,4825,4830,4835,4840,4845,4850,4854,4859,4864,4869,4874,4879,4884,4889,4894,4899,4904,4909,4914,4919,4924,4929,4934,4939,4944,4949,4954,4959,4964,4969,4974,4978,4983,4988,4993,4998,5003,5008,5013,5017,5022,5026,5031,5036,5041,5046,5051,5056,5060,5063,5068,5073,5077,5081,5084,5088,5092,5097,5100,5105,5110,5115,5120,5124,5129,5134,5138,5142,5146,5151,5156,5161,5165,5170,5174,5179,5184,5189,5194,5199,5203,5208,5213,5218,5223,5228,5233,5238,5243,5247,5251,5256,5259,5264,5269,5274,5279,5283,5285,5289,5294,5299,5303,5308,5312,5317,5322,5327,5330,5335,5340,5345,5350,5353,5358,5363,5368,5372,5377,5381,5386,5390,5394,5399,5404,5409,5414,5419,5424,5428,5432,5436,5441,5446,5451,5456,5461,5466,5471,5476,5481,5485,5490,5495,5500,5505,5509],{"symbol":4241,"time":17,"open":4242,"high":4243,"low":4244,"close":4245},"SPY",761.31,762,757.97,761.69,{"symbol":4241,"time":23,"open":4247,"high":4248,"low":4249,"close":4250},763.15,763.57,759.96,762.6,{"symbol":4241,"time":29,"open":4252,"high":4253,"low":4254,"close":4255},759.5,761.67,749.6,754.05,{"symbol":4241,"time":35,"open":4257,"high":4258,"low":4259,"close":4260},760.12,760.35,756.15,757.39,{"symbol":4241,"time":41,"open":4262,"high":4263,"low":4264,"close":4265},759,763.52,757.93,760.88,{"symbol":4241,"time":47,"open":4267,"high":4268,"low":4269,"close":4270},764.72,766.38,763.6,764.29,{"symbol":4241,"time":53,"open":4272,"high":4273,"low":4274,"close":4275},758.03,760.11,756.64,757.83,{"symbol":4241,"time":59,"open":4277,"high":4278,"low":4279,"close":4280},764.08,764.47,760.94,762.4,{"symbol":4241,"time":65,"open":4282,"high":4283,"low":4284,"close":4285},769.07,769.7,765.14,765.96,{"symbol":4241,"time":71,"open":4287,"high":4288,"low":4289,"close":4290},772.01,772.87,769,770.19,{"symbol":4241,"time":77,"open":4292,"high":4293,"low":4294,"close":4295},767.9,774.03,767.45,773.17,{"symbol":4241,"time":83,"open":4297,"high":4298,"low":4299,"close":4300},762.45,766.43,761.73,765.16,{"symbol":4241,"time":88,"open":4302,"high":4303,"low":4304,"close":4305},762.01,764.67,759.48,761.78,{"symbol":4241,"time":94,"open":4307,"high":4308,"low":4267,"close":4309},767.33,768,767.05,{"symbol":4241,"time":100,"open":4311,"high":4312,"low":4313,"close":4314},771.76,775.3,768.31,769.35,{"symbol":4241,"time":106,"open":4316,"high":4317,"low":4318,"close":4319},768.5,772.36,767.16,771.1,{"symbol":4241,"time":112,"open":4321,"high":4322,"low":4323,"close":4324},764.73,767.35,763.93,766.08,{"symbol":4241,"time":118,"open":4326,"high":4327,"low":4328,"close":4329},766.16,766.78,763.05,765.91,{"symbol":4241,"time":124,"open":4331,"high":4332,"low":4333,"close":4334},764.78,765.22,762.08,763.47,{"symbol":4241,"time":130,"open":4336,"high":4337,"low":4338,"close":4339},766.05,767.85,764.17,765.72,{"symbol":4241,"time":136,"open":4285,"high":4341,"low":4342,"close":4250},768.15,762.04,{"symbol":4241,"time":142,"open":4344,"high":4345,"low":4346,"close":4347},770.36,772.47,768.1,769.06,{"symbol":4241,"time":148,"open":4349,"high":4350,"low":4351,"close":4294},768.7,769.5,766.92,{"symbol":4241,"time":154,"open":4353,"high":4354,"low":4355,"close":4356},776.18,776.78,772.51,772.67,{"symbol":4241,"time":160,"open":4358,"high":4359,"low":4360,"close":4361},778.54,778.8,775.43,776.34,{"symbol":4241,"time":166,"open":4363,"high":4364,"low":4365,"close":4366},774.87,779.37,774.11,777.88,{"symbol":4241,"time":172,"open":4368,"high":4369,"low":4370,"close":4371},774.71,774.9,771.28,772.49,{"symbol":4241,"time":178,"open":4373,"high":4374,"low":4375,"close":4376},774.53,774.61,769.2,770.56,{"symbol":4241,"time":183,"open":4378,"high":4379,"low":4380,"close":4381},772.6,775.05,771.62,773.03,{"symbol":4241,"time":189,"open":4383,"high":4384,"low":4385,"close":4386},771.02,773.92,769.61,773.26,{"symbol":4241,"time":195,"open":4388,"high":4389,"low":4390,"close":4391},770.21,771.82,767.46,768.56,{"symbol":4241,"time":201,"open":4393,"high":4394,"low":4395,"close":4396},775.85,776.85,769.51,769.79,{"symbol":4241,"time":207,"open":4398,"high":4399,"low":4400,"close":4401},760.63,773.41,760.52,771.33,{"symbol":4241,"time":213,"open":4403,"high":4404,"low":4405,"close":4406},749.44,758.58,748.8,757.67,{"symbol":4241,"time":219,"open":4408,"high":4409,"low":4410,"close":4411},744.68,748.9,737.68,747.03,{"symbol":4241,"time":225,"open":4413,"high":4414,"low":4415,"close":4416},736.05,742.45,734.59,741.69,{"symbol":4241,"time":231,"open":4418,"high":4419,"low":4420,"close":4421},739.97,742.68,729.1,729.46,{"symbol":4241,"time":237,"open":4423,"high":4424,"low":4425,"close":4426},739.19,742.79,735.98,740.86,{"symbol":4241,"time":243,"open":4428,"high":4429,"low":4430,"close":4431},744.91,745.53,735.87,739.09,{"symbol":4241,"time":249,"open":4433,"high":4434,"low":4435,"close":4436},738.51,743.72,737.29,738.93,{"symbol":4241,"time":255,"open":4438,"high":4439,"low":4440,"close":4441},739.37,742.56,735.21,738.18,{"symbol":4241,"time":260,"open":4443,"high":4444,"low":4445,"close":4446},746.62,750.02,746.37,747.41,{"symbol":4241,"time":266,"open":4448,"high":4449,"low":4450,"close":4451},746.29,749.04,744.18,748.28,{"symbol":4241,"time":272,"open":4453,"high":4454,"low":4455,"close":4456},747.06,748.73,741.51,742.09,{"symbol":4241,"time":278,"open":4458,"high":4459,"low":4460,"close":4461},742.08,747.29,740.8,743.29,{"symbol":4241,"time":284,"open":4463,"high":4464,"low":4465,"close":4466},752.76,754.57,747.88,750.72,{"symbol":4241,"time":290,"open":4468,"high":4469,"low":4470,"close":4471},754.24,755.58,750.2,754.81,{"symbol":4241,"time":296,"open":4473,"high":4474,"low":4475,"close":4476},750.91,753.34,748.66,751.83,{"symbol":4241,"time":302,"open":4478,"high":4479,"low":4480,"close":4481},752.47,753.91,748,749.17,{"symbol":4241,"time":308,"open":4483,"high":4484,"low":4485,"close":4486},752.05,755.42,748.1,754.95,{"symbol":4241,"time":314,"open":4488,"high":4489,"low":4490,"close":4491},747.35,751.97,745.59,751.71,{"symbol":4241,"time":320,"open":4493,"high":4494,"low":4495,"close":4496},743.16,746.15,739.51,745.4,{"symbol":4241,"time":326,"open":4498,"high":4499,"low":4500,"close":4501},750.22,750.96,745.21,747.71,{"symbol":4241,"time":332,"open":4503,"high":4504,"low":4446,"close":4505},748.74,752.41,751.28,{"symbol":4241,"time":338,"open":4507,"high":4508,"low":4509,"close":4510},747.4,751.31,740.03,744.78,{"symbol":4241,"time":344,"open":4512,"high":4403,"low":4513,"close":4514},745,742.38,745.76,{"symbol":4241,"time":350,"open":4516,"high":4517,"low":4518,"close":4519},741.29,748.02,740.89,746.77,{"symbol":4241,"time":356,"open":4521,"high":4522,"low":4523,"close":4524},736.53,741.56,732.09,741,{"symbol":4241,"time":362,"open":4526,"high":4521,"low":4527,"close":4528},728.95,716.58,728.99,{"symbol":4241,"time":368,"open":4530,"high":4438,"low":4531,"close":4532},738.91,729.6,734.3,{"symbol":4241,"time":374,"open":4534,"high":4535,"low":4536,"close":4537},735.17,739.95,730.84,733.24,{"symbol":4241,"time":380,"open":4539,"high":4540,"low":4541,"close":4542},733.81,739.63,732.3,733.58,{"symbol":4241,"time":386,"open":4544,"high":4545,"low":4546,"close":4547},747.7,750.18,743.13,744.39,{"symbol":4241,"time":392,"open":4549,"high":4550,"low":4551,"close":4552},747.76,748.23,743.86,746.74,{"symbol":4241,"time":398,"open":4554,"high":4555,"low":4556,"close":4557},751.29,752.15,739.22,740.96,{"symbol":4241,"time":404,"open":4559,"high":4560,"low":4561,"close":4562},754.55,755.44,749.88,750.33,{"symbol":4241,"time":410,"open":4564,"high":4565,"low":4566,"close":4567},751.85,756.68,751.76,754.83,{"symbol":4241,"time":416,"open":4569,"high":4570,"low":4571,"close":4572},740.71,744.44,735.03,741.75,{"symbol":4241,"time":422,"open":4574,"high":4575,"low":4576,"close":4577},728.76,740,724.41,737.76,{"symbol":4241,"time":428,"open":4579,"high":4580,"low":4581,"close":4582},733.39,738.38,725.33,725.43,{"symbol":4241,"time":434,"open":4584,"high":4585,"low":4586,"close":4587},743.63,746.9,722.59,737.05,{"symbol":4241,"time":440,"open":4589,"high":4590,"low":4591,"close":4556},743.36,745.34,738.19,{"symbol":4241,"time":446,"open":4593,"high":4594,"low":4595,"close":4596},752.31,752.82,735.53,737.55,{"symbol":4241,"time":452,"open":4598,"high":4599,"low":4600,"close":4601},752.1,758.31,751.47,757.09,{"symbol":4241,"time":458,"open":4603,"high":4604,"low":4605,"close":4468},758.15,758.8,753.57,{"symbol":4241,"time":464,"open":4607,"high":4608,"low":4609,"close":4610},757.03,760.4,756.75,759.57,{"symbol":4241,"time":470,"open":4612,"high":4613,"low":4614,"close":4615},755.36,760.28,754.69,758.54,{"symbol":4241,"time":476,"open":4617,"high":4618,"low":4614,"close":4619},755.9,758.08,756.48,{"symbol":4241,"time":482,"open":4621,"high":4622,"low":4623,"close":4624},750.25,755.15,749.23,754.6,{"symbol":4241,"time":488,"open":4626,"high":4627,"low":4628,"close":4629},750.88,751.38,748.22,750.46,{"symbol":4241,"time":494,"open":4631,"high":4632,"low":4633,"close":4634},750.01,752.13,748.37,750.59,{"symbol":4241,"time":500,"open":4636,"high":4637,"low":4638,"close":4639},746.24,748.94,744.48,745.64,{"symbol":4241,"time":506,"open":4641,"high":4642,"low":4643,"close":4644},738.64,744.87,737.03,742.72,{"symbol":4241,"time":512,"open":4646,"high":4647,"low":4648,"close":4649},735.71,741.87,733.89,741.25,{"symbol":4241,"time":518,"open":4651,"high":4652,"low":4653,"close":4654},734.78,737.65,731.53,733.73,{"symbol":4241,"time":524,"open":4656,"high":4657,"low":4579,"close":4658},739.83,741.42,738.65,{"symbol":4241,"time":530,"open":4660,"high":4661,"low":4662,"close":4663},741.79,743.46,737.96,739.17,{"symbol":4241,"time":536,"open":4665,"high":4666,"low":4667,"close":4668},743.65,749.53,743.56,748.17,{"symbol":4241,"time":541,"open":4670,"high":4671,"low":4672,"close":4673},738.47,743.91,735.47,742.31,{"symbol":4241,"time":546,"open":4675,"high":4676,"low":4677,"close":4441},736.89,738.84,731.83,{"symbol":4241,"time":552,"open":4679,"high":4680,"low":4679,"close":4681},736.45,740.79,739.3,{"symbol":4241,"time":557,"open":4683,"high":4684,"low":4685,"close":4686},734.93,738.08,734.57,737.62,{"symbol":4241,"time":563,"open":4688,"high":4689,"low":4690,"close":4691},735.05,736.13,729.75,731.58,{"symbol":4241,"time":569,"open":4693,"high":4415,"low":4694,"close":4695},728.16,727.82,733.83,{"symbol":4241,"time":575,"open":4697,"high":4698,"low":4699,"close":4700},721.77,725.04,721.49,723.77,{"symbol":4241,"time":581,"open":4702,"high":4703,"low":4704,"close":4705},720.07,722.12,714.99,718.01,{"symbol":4241,"time":587,"open":4707,"high":4708,"low":4709,"close":4710},721.25,724.87,720.47,720.65,{"symbol":4241,"time":593,"open":4712,"high":4713,"low":4714,"close":4715},714.63,719.79,710.45,718.66,{"symbol":4241,"time":599,"open":4717,"high":4718,"low":4719,"close":4720},711,712.2,708.37,711.58,{"symbol":4241,"time":605,"open":4722,"high":4723,"low":4724,"close":4725},711.82,712.88,709.25,711.69,{"symbol":4241,"time":611,"open":4727,"high":4728,"low":4729,"close":4730},713.17,715.63,712.3,715.17,{"symbol":4241,"time":617,"open":4732,"high":4733,"low":4734,"close":4735},710.75,714.47,709.01,713.94,{"symbol":4241,"time":623,"open":4737,"high":4738,"low":4739,"close":4740},709.5,712.36,702.28,708.45,{"symbol":4241,"time":629,"open":4742,"high":4743,"low":4744,"close":4745},709.15,711.45,708.22,711.21,{"symbol":4241,"time":635,"open":4747,"high":4748,"low":4749,"close":4750},710.28,711.28,702.64,704.08,{"symbol":4241,"time":641,"open":4752,"high":4753,"low":4754,"close":4755},708.78,709.91,706.14,708.72,{"symbol":4241,"time":647,"open":4754,"high":4757,"low":4758,"close":4759},712.39,705.76,710.14,{"symbol":4241,"time":653,"open":4761,"high":4762,"low":4763,"close":4764},701.06,702.78,698.53,701.66,{"symbol":4241,"time":659,"open":4766,"high":4767,"low":4768,"close":4769},695.26,700.28,694.2,699.94,{"symbol":4241,"time":665,"open":4771,"high":4772,"low":4773,"close":4774},687.69,694.58,687.66,694.46,{"symbol":4241,"time":671,"open":4776,"high":4777,"low":4778,"close":4779},677.41,686.3,676.58,686.1,{"symbol":4241,"time":676,"open":4781,"high":4782,"low":4783,"close":4784},681.32,682.03,678.45,679.46,{"symbol":4241,"time":682,"open":4786,"high":4787,"low":4788,"close":4789},674.84,681.16,673.77,679.91,{"symbol":4241,"time":688,"open":4791,"high":4792,"low":4793,"close":4794},676.39,677.08,671.46,676.01,{"symbol":4241,"time":694,"open":4796,"high":4797,"low":4798,"close":4799},656.65,659.61,651.06,659.22,{"symbol":4241,"time":700,"open":4801,"high":4802,"low":4803,"close":4804},655.86,659.72,655.52,658.93,{"symbol":4241,"time":706,"open":4806,"high":4807,"low":4808,"close":4809},646.42,658.2,645.11,655.83,{"symbol":4241,"time":711,"open":4811,"high":4812,"low":4813,"close":4814},653.9,658.52,653,655.24,{"symbol":4241,"time":717,"open":4816,"high":4817,"low":4818,"close":4819},638.94,651.54,637.98,650.34,{"symbol":4241,"time":723,"open":4821,"high":4822,"low":4823,"close":4824},640.11,640.37,629.28,631.97,{"symbol":4241,"time":729,"open":4826,"high":4827,"low":4828,"close":4829},642.5,642.66,633.11,634.09,{"symbol":4241,"time":735,"open":4831,"high":4832,"low":4833,"close":4834},652.06,654.85,644.82,645.09,{"symbol":4241,"time":741,"open":4836,"high":4837,"low":4838,"close":4839},658.67,660.89,654.24,656.82,{"symbol":4241,"time":747,"open":4841,"high":4842,"low":4843,"close":4844},651.32,657.03,649.88,653.18,{"symbol":4241,"time":753,"open":4846,"high":4847,"low":4848,"close":4849},658.07,662.62,653.94,655.38,{"symbol":4241,"time":759,"open":4851,"high":339,"low":4852,"close":4853},656.51,644.72,648.57,{"symbol":4241,"time":765,"open":4855,"high":4856,"low":4857,"close":4858},656.97,662.98,655.17,659.8,{"symbol":4241,"time":771,"open":4860,"high":4861,"low":4862,"close":4863},668.36,669.72,661.19,661.43,{"symbol":4241,"time":777,"open":4865,"high":4866,"low":4867,"close":4868},672.39,674.44,669.7,670.79,{"symbol":4241,"time":783,"open":4870,"high":4871,"low":4872,"close":4873},668.38,672.07,667.12,669.03,{"symbol":4241,"time":788,"open":4875,"high":4876,"low":4877,"close":4878},669.27,672.34,661.36,662.29,{"symbol":4241,"time":794,"open":4880,"high":4881,"low":4882,"close":4883},671.16,671.65,665.87,666.06,{"symbol":4241,"time":800,"open":4885,"high":4886,"low":4887,"close":4888},677.58,680.08,673.34,676.33,{"symbol":4241,"time":806,"open":4890,"high":4891,"low":4892,"close":4893},677.72,683.36,674.76,677.18,{"symbol":4241,"time":812,"open":4895,"high":4896,"low":4897,"close":4898},666.39,679.92,662.39,678.27,{"symbol":4241,"time":818,"open":4900,"high":4901,"low":4902,"close":4903},673.41,676.11,669.76,672.38,{"symbol":4241,"time":824,"open":4905,"high":4906,"low":4907,"close":4908},682.08,685.53,675.61,681.31,{"symbol":4241,"time":830,"open":4910,"high":4911,"low":4912,"close":4913},681.63,687.09,679.62,685.13,{"symbol":4241,"time":836,"open":4915,"high":4916,"low":4917,"close":4918},675.06,682.61,669.66,680.33,{"symbol":4241,"time":842,"open":4920,"high":4921,"low":4922,"close":4923},678.7,688.62,678.02,686.38,{"symbol":4241,"time":848,"open":4925,"high":4926,"low":4927,"close":4928},683.09,686.86,681.64,685.99,{"symbol":4241,"time":854,"open":4930,"high":4931,"low":4932,"close":4933},693.28,693.3,684.35,689.3,{"symbol":4241,"time":860,"open":4935,"high":4936,"low":4937,"close":4938},690.18,693.68,690.1,693.15,{"symbol":4241,"time":866,"open":4940,"high":4941,"low":4942,"close":4943},681.9,688.35,680,687.35,{"symbol":4241,"time":872,"open":4945,"high":4946,"low":4947,"close":4948},687.83,690,680.37,682.39,{"symbol":4241,"time":878,"open":4950,"high":4951,"low":4952,"close":4953},682.32,690.06,681.73,689.43,{"symbol":4241,"time":883,"open":4955,"high":4956,"low":4957,"close":4958},683.84,686.18,681.55,684.48,{"symbol":4241,"time":889,"open":4960,"high":4961,"low":4962,"close":4963},684.02,689.15,682.83,686.29,{"symbol":4241,"time":895,"open":4965,"high":4966,"low":4967,"close":4968},680.14,684.94,675.78,682.85,{"symbol":4241,"time":901,"open":4970,"high":4971,"low":4972,"close":4973},681.69,686.28,677.52,681.75,{"symbol":4241,"time":907,"open":4975,"high":4976,"low":4947,"close":4977},694.24,695.35,681.27,{"symbol":4241,"time":913,"open":4979,"high":4980,"low":4981,"close":4982},696.39,697.14,689.18,691.96,{"symbol":4241,"time":918,"open":4984,"high":4985,"low":4986,"close":4987},694.95,696.54,691.66,692.12,{"symbol":4241,"time":924,"open":4989,"high":4990,"low":4991,"close":4992},689.42,695.87,688.34,693.95,{"symbol":4241,"time":930,"open":4994,"high":4995,"low":4996,"close":4997},681.46,692.31,680.85,690.62,{"symbol":4241,"time":936,"open":4999,"high":5000,"low":5001,"close":5002},680.94,683.69,675.79,677.62,{"symbol":4241,"time":942,"open":5004,"high":5005,"low":5006,"close":5007},690.35,691.45,681.76,686.19,{"symbol":4241,"time":947,"open":5009,"high":5010,"low":5011,"close":5012},696.21,696.96,684.03,689.53,{"symbol":4241,"time":953,"open":5014,"high":5015,"low":4989,"close":5016},689.58,696.93,695.41,{"symbol":4241,"time":959,"open":5018,"high":5019,"low":5020,"close":5021},691.79,694.21,687.12,691.97,{"symbol":4241,"time":965,"open":4979,"high":5023,"low":5024,"close":5025},697.06,684.83,694.04,{"symbol":4241,"time":970,"open":5027,"high":5028,"low":5029,"close":5030},697.05,697.84,693.94,695.42,{"symbol":4241,"time":976,"open":5032,"high":5033,"low":5034,"close":5035},694.18,696.53,693.57,695.49,{"symbol":4241,"time":982,"open":5037,"high":5038,"low":5039,"close":5040},690.49,694.13,689.92,692.73,{"symbol":4241,"time":987,"open":5042,"high":5043,"low":5044,"close":5045},688.15,690.96,687.16,689.23,{"symbol":4241,"time":993,"open":5047,"high":5048,"low":5049,"close":5050},689.85,691.13,686.92,688.98,{"symbol":4241,"time":999,"open":5052,"high":5053,"low":5054,"close":5055},679.65,688.74,678.13,685.4,{"symbol":4241,"time":1005,"open":5057,"high":5058,"low":5059,"close":4885},681.49,684.77,676.57,{"symbol":4241,"time":1010,"open":5061,"high":5062,"low":4937,"close":4986},693.66,694.25,{"symbol":4241,"time":1016,"open":5064,"high":5065,"low":5066,"close":5067},694.57,695.45,691.25,692.24,{"symbol":4241,"time":1022,"open":5069,"high":5070,"low":5071,"close":5072},691,691.72,686.04,690.36,{"symbol":4241,"time":1028,"open":5035,"high":5074,"low":5075,"close":5076},696.09,691.35,693.77,{"symbol":4241,"time":1034,"open":5078,"high":5074,"low":5079,"close":5080},690.68,690.63,695.16,{"symbol":4241,"time":1040,"open":5079,"high":5082,"low":4981,"close":5083},695.31,694.07,{"symbol":4241,"time":1046,"open":5085,"high":4997,"low":5086,"close":5087},688.82,687.49,689.51,{"symbol":4241,"time":1052,"open":5089,"high":5090,"low":5091,"close":5014},692.19,693.96,689.32,{"symbol":4241,"time":1058,"open":5093,"high":5094,"low":5095,"close":5096},687.93,692.32,687.78,691.81,{"symbol":4241,"time":1063,"open":5098,"high":4953,"low":4923,"close":5099},686.54,687.72,{"symbol":4241,"time":1068,"open":5101,"high":5102,"low":5103,"close":5104},685.71,686.87,679.82,683.17,{"symbol":4241,"time":1074,"open":5106,"high":5107,"low":5108,"close":5109},687.14,687.36,681.71,681.92,{"symbol":4241,"time":1080,"open":5111,"high":5112,"low":5113,"close":5114},687.45,688.56,686.58,687.01,{"symbol":4241,"time":1086,"open":5116,"high":5117,"low":5118,"close":5119},687.54,689.2,686.07,687.85,{"symbol":4241,"time":1092,"open":5121,"high":4986,"low":5122,"close":5123},690.64,689.27,690.31,{"symbol":4241,"time":1098,"open":5125,"high":5126,"low":5127,"close":5128},687.95,690.83,687.8,690.38,{"symbol":4241,"time":1104,"open":5130,"high":5131,"low":5132,"close":5133},683.92,688.2,683.87,687.96,{"symbol":4241,"time":1109,"open":5135,"high":5136,"low":5137,"close":5024},683.94,685.36,680.59,{"symbol":4241,"time":1114,"open":5139,"high":5140,"low":5141,"close":5137},676.59,681.09,676.47,{"symbol":4241,"time":1120,"open":5143,"high":5144,"low":5145,"close":5141},677.6,680.74,674.9,{"symbol":4241,"time":1125,"open":5147,"high":5148,"low":5149,"close":5150},679.89,680.44,671.2,671.4,{"symbol":4241,"time":1130,"open":5152,"high":5153,"low":5154,"close":5155},679.23,681.08,674.98,678.87,{"symbol":4241,"time":1136,"open":5157,"high":5158,"low":5159,"close":5160},685.74,685.76,679.25,680.73,{"symbol":4241,"time":1141,"open":5162,"high":5163,"low":5164,"close":5006},688.17,688.88,679.17,{"symbol":4241,"time":1147,"open":5166,"high":5167,"low":5168,"close":5169},685.14,689.25,682.17,689.17,{"symbol":4241,"time":1152,"open":5171,"high":5172,"low":4908,"close":5173},682.56,688.97,687.57,{"symbol":4241,"time":1158,"open":5175,"high":5176,"low":5177,"close":5178},683.15,685.39,682.59,683.04,{"symbol":4241,"time":1164,"open":5180,"high":5181,"low":5182,"close":5183},686.59,686.64,681.57,683.63,{"symbol":4241,"time":1170,"open":5185,"high":5186,"low":5187,"close":5188},685.47,688.39,684.58,685.69,{"symbol":4241,"time":1176,"open":5190,"high":5191,"low":5192,"close":5193},685.3,685.37,681.34,684.39,{"symbol":4241,"time":1182,"open":5195,"high":5196,"low":5197,"close":5198},680.57,684.91,679.69,683.89,{"symbol":4241,"time":1188,"open":5109,"high":5200,"low":5201,"close":5202},683.82,679.33,681.53,{"symbol":4241,"time":1193,"open":5204,"high":5205,"low":5206,"close":5207},678.81,682.99,678.74,680.27,{"symbol":4241,"time":1199,"open":5209,"high":5210,"low":5211,"close":5212},680.86,683.67,680.5,683.39,{"symbol":4241,"time":1205,"open":5214,"high":5215,"low":5216,"close":5217},677.63,681.7,676.72,679.68,{"symbol":4241,"time":1210,"open":5219,"high":5220,"low":5221,"close":5222},668.63,676.21,664.48,675.02,{"symbol":4241,"time":1216,"open":5224,"high":5225,"low":5226,"close":5227},662.69,670.06,661.59,668.73,{"symbol":4241,"time":1221,"open":5229,"high":5230,"low":5231,"close":5232},655.05,664.55,650.85,659.03,{"symbol":4241,"time":1227,"open":5234,"high":5235,"low":5236,"close":5237},672.91,675.56,651.89,652.53,{"symbol":4241,"time":1233,"open":5239,"high":5240,"low":5241,"close":5242},660.78,667.34,658.75,662.63,{"symbol":4241,"time":1239,"open":5244,"high":5245,"low":4801,"close":5246},662.1,665.12,660.08,{"symbol":4241,"time":1245,"open":4867,"high":5248,"low":5249,"close":5250},673.71,662.17,665.67,{"symbol":4241,"time":1251,"open":5252,"high":5253,"low":5254,"close":5255},665.38,675.66,663.27,671.93,{"symbol":4241,"time":1257,"open":5211,"high":5209,"low":5257,"close":5258},670.52,672.04,{"symbol":4241,"time":1263,"open":5260,"high":5261,"low":5262,"close":5263},684.79,684.96,680.95,683.38,{"symbol":4241,"time":1269,"open":5265,"high":5266,"low":5267,"close":5268},679.95,683.57,678.73,683,{"symbol":4241,"time":1275,"open":5270,"high":5271,"low":5272,"close":5273},677.24,682.18,675.03,681.44,{"symbol":4241,"time":1281,"open":5275,"high":5276,"low":5277,"close":5278},667.91,671.08,661.21,670.97,{"symbol":4241,"time":1287,"open":5141,"high":5280,"low":5281,"close":5282},677.38,668.72,670.31,{"symbol":4241,"time":1292,"open":5154,"high":5209,"low":5284,"close":4885},674.17,{"symbol":4241,"time":1298,"open":4901,"high":5286,"low":5287,"close":5288},679.96,674.58,675.24,{"symbol":4241,"time":1303,"open":5290,"high":5291,"low":5292,"close":5293},685.67,685.8,679.94,683.34,{"symbol":4241,"time":1309,"open":5295,"high":5296,"low":5297,"close":5298},685.04,685.08,679.24,682.06,{"symbol":4241,"time":1315,"open":5300,"high":5301,"low":5302,"close":5302},683.9,685.94,679.83,{"symbol":4241,"time":1321,"open":5304,"high":5305,"low":5306,"close":5307},688.72,689.7,682.87,687.39,{"symbol":4241,"time":1327,"open":5309,"high":5310,"low":5024,"close":5311},687.05,688.91,687.06,{"symbol":4241,"time":1333,"open":5313,"high":5314,"low":5315,"close":5316},682.73,685.54,682.12,685.24,{"symbol":4241,"time":1339,"open":5318,"high":5319,"low":5320,"close":5321},676.46,678.47,675.65,677.25,{"symbol":4241,"time":1344,"open":5323,"high":5324,"low":5325,"close":5326},668.12,672.71,667.8,671.76,{"symbol":4241,"time":1350,"open":5328,"high":5328,"low":5329,"close":5325},672,663.3,{"symbol":4241,"time":1356,"open":5331,"high":5332,"low":5333,"close":5334},671.44,672.99,669.98,671.29,{"symbol":4241,"time":1360,"open":5336,"high":5337,"low":5338,"close":5339},667.32,672.21,667.27,671.3,{"symbol":4241,"time":1365,"open":5341,"high":5342,"low":5343,"close":5344},659.5,665.76,658.14,664.39,{"symbol":4241,"time":1371,"open":5346,"high":5347,"low":5348,"close":5349},666.82,668.71,657.11,660.64,{"symbol":4241,"time":1377,"open":5346,"high":5351,"low":4804,"close":5352},670.23,665.17,{"symbol":4241,"time":1383,"open":5354,"high":5355,"low":5356,"close":5357},657.17,665.83,653.17,662.23,{"symbol":4241,"time":1389,"open":5359,"high":5360,"low":5361,"close":5362},660.65,665.13,659.77,663.04,{"symbol":4241,"time":1395,"open":5364,"high":5365,"low":5366,"close":5367},672.13,673.95,652.84,653.02,{"symbol":4241,"time":1401,"open":5369,"high":5370,"low":5371,"close":4880},673.53,673.94,669.21,{"symbol":4241,"time":1407,"open":5373,"high":5374,"low":5375,"close":5376},670.25,673.21,669.42,673.11,{"symbol":4241,"time":1413,"open":5378,"high":5332,"low":5379,"close":5380},672.54,667.67,669.12,{"symbol":4241,"time":1419,"open":5382,"high":5383,"low":5384,"close":5385},671.62,672.51,669.46,671.61,{"symbol":4241,"time":1424,"open":5387,"high":5388,"low":5389,"close":5371},669.99,672.68,668.16,{"symbol":4241,"time":1430,"open":5391,"high":5392,"low":5393,"close":370},670.45,670.57,666.78,{"symbol":4241,"time":1436,"open":5395,"high":5396,"low":5397,"close":5398},663.17,669.37,663.06,668.45,{"symbol":4241,"time":1442,"open":5400,"high":5401,"low":5402,"close":5403},662.93,666.65,661.61,666.18,{"symbol":4241,"time":1447,"open":5405,"high":5406,"low":5407,"close":5408},664.36,665.28,661.86,663.68,{"symbol":4241,"time":1453,"open":5410,"high":5411,"low":5412,"close":5413},659.51,662.37,657.88,661.82,{"symbol":4241,"time":1459,"open":5415,"high":5416,"low":5417,"close":5418},657.94,659.41,654.41,658.05,{"symbol":4241,"time":1465,"open":5420,"high":5421,"low":5422,"close":5423},664.51,664.61,659.67,661.1,{"symbol":4241,"time":1470,"open":5425,"high":5240,"low":5426,"close":5427},666.72,661.98,663.21,{"symbol":4241,"time":1476,"open":5429,"high":5430,"low":5249,"close":5431},662.2,667.29,666.84,{"symbol":4241,"time":1482,"open":5433,"high":5230,"low":5434,"close":5435},662.33,660.37,663.7,{"symbol":4241,"time":1488,"open":5437,"high":5438,"low":5439,"close":5440},661.89,664.89,660.27,662.26,{"symbol":4241,"time":1494,"open":5442,"high":5443,"low":5444,"close":5445},660.01,661.72,654.3,659.18,{"symbol":4241,"time":1500,"open":5447,"high":5448,"low":5449,"close":5450},661.47,661.78,659.21,660,{"symbol":4241,"time":1506,"open":5452,"high":5453,"low":5454,"close":5455},659.64,661.04,659.34,660.91,{"symbol":4241,"time":1512,"open":5457,"high":5458,"low":5459,"close":5460},657.6,659.11,656.9,657.41,{"symbol":4241,"time":1518,"open":5462,"high":5463,"low":5464,"close":5465},654.18,658.33,653.59,657.63,{"symbol":4241,"time":1523,"open":5467,"high":5468,"low":5469,"close":5470},653.62,654.55,650.63,652.21,{"symbol":4241,"time":1529,"open":5472,"high":5473,"low":5474,"close":5475},648.97,650.86,647.22,650.33,{"symbol":4241,"time":1535,"open":5477,"high":5478,"low":5479,"close":5480},648.62,649.84,647.23,648.83,{"symbol":4241,"time":1541,"open":5482,"high":5470,"low":5483,"close":5484},651.48,643.33,647.24,{"symbol":4241,"time":1547,"open":5486,"high":5487,"low":5488,"close":5489},644.42,649.15,643.51,649.12,{"symbol":4241,"time":1553,"open":5491,"high":5492,"low":5493,"close":5494},642.67,644.21,640.46,643.74,{"symbol":4241,"time":1558,"open":5496,"high":5497,"low":5498,"close":5499},637.5,640.49,634.92,640.27,{"symbol":4241,"time":1564,"open":5501,"high":5502,"low":5503,"close":5504},647.47,647.84,643.14,645.05,{"symbol":4241,"time":1570,"open":5484,"high":5506,"low":5507,"close":5508},649.48,645.34,648.92,{"symbol":4241,"time":1576,"open":5510,"high":5511,"low":5486,"close":5512},644.57,647.37,646.63,[5514,5520,5523,5525,5527,5530,5533,5536,5539,5542,5544,5546,5548,5550,5552,5554,5556,5558,5559,5561,5562,5564,5566,5568,5570,5571,5573,5575,5577,5579,5581,5583,5584,5586,5588,5590,5592,5593,5595,5597,5599,5601,5603,5605,5607,5609],{"time":41,"symbol":5,"current_signal":5515,"signal_change":5516,"signal_type":5517,"trading_system":5518,"datetime":5519},"False","True","BEARISH","MACD","2026-09-14 00:00:00",{"time":59,"symbol":5,"current_signal":5516,"signal_change":5516,"signal_type":5521,"trading_system":5518,"datetime":5522},"BULLISH","2026-09-09 00:00:00",{"time":142,"symbol":5,"current_signal":5515,"signal_change":5516,"signal_type":5517,"trading_system":5518,"datetime":5524},"2026-08-19 00:00:00",{"time":195,"symbol":5,"current_signal":5516,"signal_change":5516,"signal_type":5521,"trading_system":5518,"datetime":5526},"2026-08-06 00:00:00",{"time":213,"symbol":5,"current_signal":5515,"signal_change":5516,"signal_type":5517,"trading_system":5528,"datetime":5529},"MA","2026-08-03 00:00:00",{"time":231,"symbol":5,"current_signal":5515,"signal_change":5516,"signal_type":5517,"trading_system":5531,"datetime":5532},"BollingerBands","2026-07-29 00:00:00",{"time":260,"symbol":5,"current_signal":5516,"signal_change":5516,"signal_type":5521,"trading_system":5534,"datetime":5535},"RSI","2026-07-22 00:00:00",{"time":278,"symbol":5,"current_signal":5515,"signal_change":5516,"signal_type":5517,"trading_system":5537,"datetime":5538},"CCI","2026-07-17 00:00:00",{"time":308,"symbol":5,"current_signal":5515,"signal_change":5516,"signal_type":5517,"trading_system":5540,"datetime":5541},"ADX","2026-07-10 00:00:00",{"time":314,"symbol":5,"current_signal":5516,"signal_change":5516,"signal_type":5521,"trading_system":5540,"datetime":5543},"2026-07-09 00:00:00",{"time":326,"symbol":5,"current_signal":5515,"signal_change":5516,"signal_type":5517,"trading_system":5540,"datetime":5545},"2026-07-07 00:00:00",{"time":332,"symbol":5,"current_signal":5515,"signal_change":5516,"signal_type":5517,"trading_system":5518,"datetime":5547},"2026-07-06 00:00:00",{"time":494,"symbol":5,"current_signal":5516,"signal_change":5516,"signal_type":5521,"trading_system":5518,"datetime":5549},"2026-05-26 00:00:00",{"time":518,"symbol":5,"current_signal":5515,"signal_change":5516,"signal_type":5517,"trading_system":5518,"datetime":5551},"2026-05-19 00:00:00",{"time":569,"symbol":5,"current_signal":5516,"signal_change":5516,"signal_type":5521,"trading_system":5518,"datetime":5553},"2026-05-06 00:00:00",{"time":581,"symbol":5,"current_signal":5516,"signal_change":5516,"signal_type":5521,"trading_system":5540,"datetime":5555},"2026-05-04 00:00:00",{"time":605,"symbol":5,"current_signal":5515,"signal_change":5516,"signal_type":5517,"trading_system":5540,"datetime":5557},"2026-04-28 00:00:00",{"time":605,"symbol":5,"current_signal":5515,"signal_change":5516,"signal_type":5517,"trading_system":5518,"datetime":5557},{"time":688,"symbol":5,"current_signal":5516,"signal_change":5516,"signal_type":5521,"trading_system":5537,"datetime":5560},"2026-04-08 00:00:00",{"time":688,"symbol":5,"current_signal":5516,"signal_change":5516,"signal_type":5521,"trading_system":5518,"datetime":5560},{"time":735,"symbol":5,"current_signal":5515,"signal_change":5516,"signal_type":5517,"trading_system":5518,"datetime":5563},"2026-03-26 00:00:00",{"time":741,"symbol":5,"current_signal":5516,"signal_change":5516,"signal_type":5521,"trading_system":5540,"datetime":5565},"2026-03-25 00:00:00",{"time":747,"symbol":5,"current_signal":5516,"signal_change":5516,"signal_type":5521,"trading_system":5518,"datetime":5567},"2026-03-24 00:00:00",{"time":818,"symbol":5,"current_signal":5515,"signal_change":5516,"signal_type":5517,"trading_system":5540,"datetime":5569},"2026-03-06 00:00:00",{"time":818,"symbol":5,"current_signal":5515,"signal_change":5516,"signal_type":5517,"trading_system":5537,"datetime":5569},{"time":836,"symbol":5,"current_signal":5515,"signal_change":5516,"signal_type":5517,"trading_system":5518,"datetime":5572},"2026-03-03 00:00:00",{"time":901,"symbol":5,"current_signal":5516,"signal_change":5516,"signal_type":5521,"trading_system":5518,"datetime":5574},"2026-02-13 00:00:00",{"time":930,"symbol":5,"current_signal":5516,"signal_change":5516,"signal_type":5521,"trading_system":5540,"datetime":5576},"2026-02-06 00:00:00",{"time":936,"symbol":5,"current_signal":5515,"signal_change":5516,"signal_type":5517,"trading_system":5540,"datetime":5578},"2026-02-05 00:00:00",{"time":953,"symbol":5,"current_signal":5515,"signal_change":5516,"signal_type":5517,"trading_system":5518,"datetime":5580},"2026-02-02 00:00:00",{"time":1063,"symbol":5,"current_signal":5516,"signal_change":5516,"signal_type":5521,"trading_system":5540,"datetime":5582},"2026-01-05 00:00:00",{"time":1063,"symbol":5,"current_signal":5516,"signal_change":5516,"signal_type":5521,"trading_system":5518,"datetime":5582},{"time":1109,"symbol":5,"current_signal":5515,"signal_change":5516,"signal_type":5517,"trading_system":5540,"datetime":5585},"2025-12-22 00:00:00",{"time":1136,"symbol":5,"current_signal":5515,"signal_change":5516,"signal_type":5517,"trading_system":5518,"datetime":5587},"2025-12-15 00:00:00",{"time":1176,"symbol":5,"current_signal":5516,"signal_change":5516,"signal_type":5521,"trading_system":5540,"datetime":5589},"2025-12-04 00:00:00",{"time":1205,"symbol":5,"current_signal":5516,"signal_change":5516,"signal_type":5521,"trading_system":5531,"datetime":5591},"2025-11-26 00:00:00",{"time":1205,"symbol":5,"current_signal":5516,"signal_change":5516,"signal_type":5521,"trading_system":5518,"datetime":5591},{"time":1210,"symbol":5,"current_signal":5516,"signal_change":5516,"signal_type":5521,"trading_system":5537,"datetime":5594},"2025-11-25 00:00:00",{"time":1227,"symbol":5,"current_signal":5515,"signal_change":5516,"signal_type":5517,"trading_system":5531,"datetime":5596},"2025-11-20 00:00:00",{"time":1257,"symbol":5,"current_signal":5515,"signal_change":5516,"signal_type":5517,"trading_system":5537,"datetime":5598},"2025-11-13 00:00:00",{"time":1350,"symbol":5,"current_signal":5515,"signal_change":5516,"signal_type":5517,"trading_system":5540,"datetime":5600},"2025-10-22 00:00:00",{"time":1360,"symbol":5,"current_signal":5515,"signal_change":5516,"signal_type":5517,"trading_system":5518,"datetime":5602},"2025-10-20 00:00:00",{"time":1377,"symbol":5,"current_signal":5516,"signal_change":5516,"signal_type":5521,"trading_system":5518,"datetime":5604},"2025-10-15 00:00:00",{"time":1383,"symbol":5,"current_signal":5515,"signal_change":5516,"signal_type":5517,"trading_system":5518,"datetime":5606},"2025-10-14 00:00:00",{"time":1395,"symbol":5,"current_signal":5515,"signal_change":5516,"signal_type":5517,"trading_system":5534,"datetime":5608},"2025-10-10 00:00:00",{"time":1447,"symbol":5,"current_signal":5516,"signal_change":5516,"signal_type":5521,"trading_system":5528,"datetime":5610},"2025-09-29 00:00:00",[5612,5618,5624,5629,5634,5640,5645,5650,5655,5660,5665,5670,5675,5680,5685,5690,5695,5700,5705,5710,5715,5720,5725,5730,5735,5740,5745,5750,5755,5760,5765,5770,5775,5780,5785,5790,5796,5802,5808,5814,5820,5826,5832,5838,5843,5849,5855,5861,5867,5873,5879,5884,5890,5896,5902,5908,5914,5920,5926,5932,5938,5944],{"symbol":5,"form":5613,"filingdate":788,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"8-K","d114932d8k.htm","0001193125-26-106339","https://www.sec.gov/Archives/edgar/data/6951/000119312526106339/d114932d8k.htm","https://www.sec.gov/Archives/edgar/data/6951/000119312526106339/0001193125-26-106339-index.htm",{"symbol":5,"form":5619,"filingdate":883,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"10-Q","amat-20260125.htm","0001628280-26-009694","https://www.sec.gov/Archives/edgar/data/6951/000162828026009694/amat-20260125.htm","https://www.sec.gov/Archives/edgar/data/6951/000162828026009694/0001628280-26-009694-index.htm",{"symbol":5,"form":5613,"filingdate":907,"primarydocument":5625,"accessionnumber":5626,"filing_url":5627,"sec_url":5628},"amat-20260212.htm","0001628280-26-007661","https://www.sec.gov/Archives/edgar/data/6951/000162828026007661/amat-20260212.htm","https://www.sec.gov/Archives/edgar/data/6951/000162828026007661/0001628280-26-007661-index.htm",{"symbol":5,"form":5613,"filingdate":907,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"amat-20260211.htm","0001628280-26-007444","https://www.sec.gov/Archives/edgar/data/6951/000162828026007444/amat-20260211.htm","https://www.sec.gov/Archives/edgar/data/6951/000162828026007444/0001628280-26-007444-index.htm",{"symbol":5,"form":5635,"filingdate":1141,"primarydocument":5636,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"10-K","amat-20251026.htm","0001628280-25-056742","https://www.sec.gov/Archives/edgar/data/6951/000162828025056742/amat-20251026.htm","https://www.sec.gov/Archives/edgar/data/6951/000162828025056742/0001628280-25-056742-index.htm",{"symbol":5,"form":5613,"filingdate":1257,"primarydocument":5641,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"amat-20251113.htm","0001628280-25-051998","https://www.sec.gov/Archives/edgar/data/6951/000162828025051998/amat-20251113.htm","https://www.sec.gov/Archives/edgar/data/6951/000162828025051998/0001628280-25-051998-index.htm",{"symbol":5,"form":5613,"filingdate":1344,"primarydocument":5646,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"amat-20251023.htm","0001628280-25-046107","https://www.sec.gov/Archives/edgar/data/6951/000162828025046107/amat-20251023.htm","https://www.sec.gov/Archives/edgar/data/6951/000162828025046107/0001628280-25-046107-index.htm",{"symbol":5,"form":5613,"filingdate":1430,"primarydocument":5651,"accessionnumber":5652,"filing_url":5653,"sec_url":5654},"amat-20250929.htm","0001628280-25-043753","https://www.sec.gov/Archives/edgar/data/6951/000162828025043753/amat-20250929.htm","https://www.sec.gov/Archives/edgar/data/6951/000162828025043753/0001628280-25-043753-index.htm",{"symbol":5,"form":5613,"filingdate":1453,"primarydocument":5656,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"amat-20250925.htm","0001628280-25-042933","https://www.sec.gov/Archives/edgar/data/6951/000162828025042933/amat-20250925.htm","https://www.sec.gov/Archives/edgar/data/6951/000162828025042933/0001628280-25-042933-index.htm",{"symbol":5,"form":5613,"filingdate":1482,"primarydocument":5661,"accessionnumber":5662,"filing_url":5663,"sec_url":5664},"d82455d8k.htm","0001193125-25-209109","https://www.sec.gov/Archives/edgar/data/6951/000119312525209109/d82455d8k.htm","https://www.sec.gov/Archives/edgar/data/6951/000119312525209109/0001193125-25-209109-index.htm",{"symbol":5,"form":5613,"filingdate":1506,"primarydocument":5666,"accessionnumber":5667,"filing_url":5668,"sec_url":5669},"d943815d8k.htm","0001193125-25-202820","https://www.sec.gov/Archives/edgar/data/6951/000119312525202820/d943815d8k.htm","https://www.sec.gov/Archives/edgar/data/6951/000119312525202820/0001193125-25-202820-index.htm",{"symbol":5,"form":5619,"filingdate":1598,"primarydocument":5671,"accessionnumber":5672,"filing_url":5673,"sec_url":5674},"amat-20250727.htm","0000006951-25-000037","https://www.sec.gov/Archives/edgar/data/6951/000000695125000037/amat-20250727.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695125000037/0000006951-25-000037-index.htm",{"symbol":5,"form":5613,"filingdate":1627,"primarydocument":5676,"accessionnumber":5677,"filing_url":5678,"sec_url":5679},"amat-20250814.htm","0000006951-25-000032","https://www.sec.gov/Archives/edgar/data/6951/000000695125000032/amat-20250814.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695125000032/0000006951-25-000032-index.htm",{"symbol":5,"form":5613,"filingdate":1726,"primarydocument":5681,"accessionnumber":5682,"filing_url":5683,"sec_url":5684},"d65774d8k.htm","0001193125-25-162237","https://www.sec.gov/Archives/edgar/data/6951/000119312525162237/d65774d8k.htm","https://www.sec.gov/Archives/edgar/data/6951/000119312525162237/0001193125-25-162237-index.htm",{"symbol":5,"form":5619,"filingdate":1954,"primarydocument":5686,"accessionnumber":5687,"filing_url":5688,"sec_url":5689},"amat-20250427.htm","0000006951-25-000024","https://www.sec.gov/Archives/edgar/data/6951/000000695125000024/amat-20250427.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695125000024/0000006951-25-000024-index.htm",{"symbol":5,"form":5613,"filingdate":1982,"primarydocument":5691,"accessionnumber":5692,"filing_url":5693,"sec_url":5694},"amat-20250515.htm","0000006951-25-000017","https://www.sec.gov/Archives/edgar/data/6951/000000695125000017/amat-20250515.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695125000017/0000006951-25-000017-index.htm",{"symbol":5,"form":5613,"filingdate":2110,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"d939298d8k.htm","0001193125-25-080269","https://www.sec.gov/Archives/edgar/data/6951/000119312525080269/d939298d8k.htm","https://www.sec.gov/Archives/edgar/data/6951/000119312525080269/0001193125-25-080269-index.htm",{"symbol":5,"form":5613,"filingdate":2255,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"d890619d8k.htm","0001193125-25-050933","https://www.sec.gov/Archives/edgar/data/6951/000119312525050933/d890619d8k.htm","https://www.sec.gov/Archives/edgar/data/6951/000119312525050933/0001193125-25-050933-index.htm",{"symbol":5,"form":5613,"filingdate":2292,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"d830912d8k.htm","0001193125-25-039328","https://www.sec.gov/Archives/edgar/data/6951/000119312525039328/d830912d8k.htm","https://www.sec.gov/Archives/edgar/data/6951/000119312525039328/0001193125-25-039328-index.htm",{"symbol":5,"form":5619,"filingdate":2317,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"amat-20250126.htm","0000006951-25-000011","https://www.sec.gov/Archives/edgar/data/6951/000000695125000011/amat-20250126.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695125000011/0000006951-25-000011-index.htm",{"symbol":5,"form":5613,"filingdate":2340,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"amat-20250213.htm","0000006951-25-000005","https://www.sec.gov/Archives/edgar/data/6951/000000695125000005/amat-20250213.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695125000005/0000006951-25-000005-index.htm",{"symbol":5,"form":5635,"filingdate":2558,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"amat-20241027.htm","0000006951-24-000044","https://www.sec.gov/Archives/edgar/data/6951/000000695124000044/amat-20241027.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695124000044/0000006951-24-000044-index.htm",{"symbol":5,"form":5613,"filingdate":2660,"primarydocument":5726,"accessionnumber":5727,"filing_url":5728,"sec_url":5729},"amat-20241114.htm","0000006951-24-000037","https://www.sec.gov/Archives/edgar/data/6951/000000695124000037/amat-20241114.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695124000037/0000006951-24-000037-index.htm",{"symbol":5,"form":5619,"filingdate":2979,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"amat-20240728.htm","0000006951-24-000032","https://www.sec.gov/Archives/edgar/data/6951/000000695124000032/amat-20240728.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695124000032/0000006951-24-000032-index.htm",{"symbol":5,"form":5613,"filingdate":3006,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"amat-20240815.htm","0000006951-24-000026","https://www.sec.gov/Archives/edgar/data/6951/000000695124000026/amat-20240815.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695124000026/0000006951-24-000026-index.htm",{"symbol":5,"form":5613,"filingdate":3259,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"d852209d8k.htm","0001193125-24-159104","https://www.sec.gov/Archives/edgar/data/6951/000119312524159104/d852209d8k.htm","https://www.sec.gov/Archives/edgar/data/6951/000119312524159104/0001193125-24-159104-index.htm",{"symbol":5,"form":5619,"filingdate":3324,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"amat-20240428.htm","0000006951-24-000022","https://www.sec.gov/Archives/edgar/data/6951/000000695124000022/amat-20240428.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695124000022/0000006951-24-000022-index.htm",{"symbol":5,"form":5613,"filingdate":3349,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"amat-20240516.htm","0000006951-24-000017","https://www.sec.gov/Archives/edgar/data/6951/000000695124000017/amat-20240516.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695124000017/0000006951-24-000017-index.htm",{"symbol":5,"form":5613,"filingdate":3605,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"d764022d8k.htm","0001193125-24-064870","https://www.sec.gov/Archives/edgar/data/6951/000119312524064870/d764022d8k.htm","https://www.sec.gov/Archives/edgar/data/6951/000119312524064870/0001193125-24-064870-index.htm",{"symbol":5,"form":5613,"filingdate":3642,"primarydocument":5761,"accessionnumber":5762,"filing_url":5763,"sec_url":5764},"d800019d8k.htm","0001193125-24-053557","https://www.sec.gov/Archives/edgar/data/6951/000119312524053557/d800019d8k.htm","https://www.sec.gov/Archives/edgar/data/6951/000119312524053557/0001193125-24-053557-index.htm",{"symbol":5,"form":5619,"filingdate":3651,"primarydocument":5766,"accessionnumber":5767,"filing_url":5768,"sec_url":5769},"amat-20240128.htm","0000006951-24-000012","https://www.sec.gov/Archives/edgar/data/6951/000000695124000012/amat-20240128.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695124000012/0000006951-24-000012-index.htm",{"symbol":5,"form":5613,"filingdate":3688,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"amat-20240215.htm","0000006951-24-000006","https://www.sec.gov/Archives/edgar/data/6951/000000695124000006/amat-20240215.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695124000006/0000006951-24-000006-index.htm",{"symbol":5,"form":5635,"filingdate":3899,"primarydocument":5776,"accessionnumber":5777,"filing_url":5778,"sec_url":5779},"amat-20231029.htm","0000006951-23-000041","https://www.sec.gov/Archives/edgar/data/6951/000000695123000041/amat-20231029.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695123000041/0000006951-23-000041-index.htm",{"symbol":5,"form":5613,"filingdate":3907,"primarydocument":5781,"accessionnumber":5782,"filing_url":5783,"sec_url":5784},"d601728d8k.htm","0001193125-23-293900","https://www.sec.gov/Archives/edgar/data/6951/000119312523293900/d601728d8k.htm","https://www.sec.gov/Archives/edgar/data/6951/000119312523293900/0001193125-23-293900-index.htm",{"symbol":5,"form":5613,"filingdate":4004,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"amat-20231116.htm","0000006951-23-000035","https://www.sec.gov/Archives/edgar/data/6951/000000695123000035/amat-20231116.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695123000035/0000006951-23-000035-index.htm",{"symbol":5,"form":5619,"filingdate":5791,"primarydocument":5792,"accessionnumber":5793,"filing_url":5794,"sec_url":5795},"2023-08-24","amat-20230730.htm","0000006951-23-000031","https://www.sec.gov/Archives/edgar/data/6951/000000695123000031/amat-20230730.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695123000031/0000006951-23-000031-index.htm",{"symbol":5,"form":5613,"filingdate":5797,"primarydocument":5798,"accessionnumber":5799,"filing_url":5800,"sec_url":5801},"2023-08-17","amat-20230817.htm","0000006951-23-000026","https://www.sec.gov/Archives/edgar/data/6951/000000695123000026/amat-20230817.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695123000026/0000006951-23-000026-index.htm",{"symbol":5,"form":5619,"filingdate":5803,"primarydocument":5804,"accessionnumber":5805,"filing_url":5806,"sec_url":5807},"2023-05-26","amat-20230430.htm","0000006951-23-000022","https://www.sec.gov/Archives/edgar/data/6951/000000695123000022/amat-20230430.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695123000022/0000006951-23-000022-index.htm",{"symbol":5,"form":5613,"filingdate":5809,"primarydocument":5810,"accessionnumber":5811,"filing_url":5812,"sec_url":5813},"2023-05-18","amat-20230518.htm","0000006951-23-000017","https://www.sec.gov/Archives/edgar/data/6951/000000695123000017/amat-20230518.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695123000017/0000006951-23-000017-index.htm",{"symbol":5,"form":5613,"filingdate":5815,"primarydocument":5816,"accessionnumber":5817,"filing_url":5818,"sec_url":5819},"2023-03-13","d484425d8k.htm","0001193125-23-069180","https://www.sec.gov/Archives/edgar/data/6951/000119312523069180/d484425d8k.htm","https://www.sec.gov/Archives/edgar/data/6951/000119312523069180/0001193125-23-069180-index.htm",{"symbol":5,"form":5619,"filingdate":5821,"primarydocument":5822,"accessionnumber":5823,"filing_url":5824,"sec_url":5825},"2023-02-23","amat-20230129.htm","0000006951-23-000012","https://www.sec.gov/Archives/edgar/data/6951/000000695123000012/amat-20230129.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695123000012/0000006951-23-000012-index.htm",{"symbol":5,"form":5613,"filingdate":5827,"primarydocument":5828,"accessionnumber":5829,"filing_url":5830,"sec_url":5831},"2023-02-16","amat-20230216.htm","0000006951-23-000007","https://www.sec.gov/Archives/edgar/data/6951/000000695123000007/amat-20230216.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695123000007/0000006951-23-000007-index.htm",{"symbol":5,"form":5613,"filingdate":5833,"primarydocument":5834,"accessionnumber":5835,"filing_url":5836,"sec_url":5837},"2022-12-16","d394199d8k.htm","0001193125-22-307150","https://www.sec.gov/Archives/edgar/data/6951/000119312522307150/d394199d8k.htm","https://www.sec.gov/Archives/edgar/data/6951/000119312522307150/0001193125-22-307150-index.htm",{"symbol":5,"form":5635,"filingdate":5833,"primarydocument":5839,"accessionnumber":5840,"filing_url":5841,"sec_url":5842},"amat-20221030.htm","0000006951-22-000043","https://www.sec.gov/Archives/edgar/data/6951/000000695122000043/amat-20221030.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695122000043/0000006951-22-000043-index.htm",{"symbol":5,"form":5613,"filingdate":5844,"primarydocument":5845,"accessionnumber":5846,"filing_url":5847,"sec_url":5848},"2022-11-17","amat-20221117.htm","0000006951-22-000037","https://www.sec.gov/Archives/edgar/data/6951/000000695122000037/amat-20221117.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695122000037/0000006951-22-000037-index.htm",{"symbol":5,"form":5613,"filingdate":5850,"primarydocument":5851,"accessionnumber":5852,"filing_url":5853,"sec_url":5854},"2022-10-24","d324092d8k.htm","0001193125-22-267228","https://www.sec.gov/Archives/edgar/data/6951/000119312522267228/d324092d8k.htm","https://www.sec.gov/Archives/edgar/data/6951/000119312522267228/0001193125-22-267228-index.htm",{"symbol":5,"form":5613,"filingdate":5856,"primarydocument":5857,"accessionnumber":5858,"filing_url":5859,"sec_url":5860},"2022-10-12","d370937d8k.htm","0001193125-22-261327","https://www.sec.gov/Archives/edgar/data/6951/000119312522261327/d370937d8k.htm","https://www.sec.gov/Archives/edgar/data/6951/000119312522261327/0001193125-22-261327-index.htm",{"symbol":5,"form":5613,"filingdate":5862,"primarydocument":5863,"accessionnumber":5864,"filing_url":5865,"sec_url":5866},"2022-09-29","d375091d8k.htm","0001193125-22-254396","https://www.sec.gov/Archives/edgar/data/6951/000119312522254396/d375091d8k.htm","https://www.sec.gov/Archives/edgar/data/6951/000119312522254396/0001193125-22-254396-index.htm",{"symbol":5,"form":5613,"filingdate":5868,"primarydocument":5869,"accessionnumber":5870,"filing_url":5871,"sec_url":5872},"2022-09-06","d346046d8k.htm","0001193125-22-238999","https://www.sec.gov/Archives/edgar/data/6951/000119312522238999/d346046d8k.htm","https://www.sec.gov/Archives/edgar/data/6951/000119312522238999/0001193125-22-238999-index.htm",{"symbol":5,"form":5619,"filingdate":5874,"primarydocument":5875,"accessionnumber":5876,"filing_url":5877,"sec_url":5878},"2022-08-25","amat-20220731.htm","0000006951-22-000032","https://www.sec.gov/Archives/edgar/data/6951/000000695122000032/amat-20220731.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695122000032/0000006951-22-000032-index.htm",{"symbol":5,"form":5613,"filingdate":5874,"primarydocument":5880,"accessionnumber":5881,"filing_url":5882,"sec_url":5883},"d381404d8k.htm","0001193125-22-230188","https://www.sec.gov/Archives/edgar/data/6951/000119312522230188/d381404d8k.htm","https://www.sec.gov/Archives/edgar/data/6951/000119312522230188/0001193125-22-230188-index.htm",{"symbol":5,"form":5613,"filingdate":5885,"primarydocument":5886,"accessionnumber":5887,"filing_url":5888,"sec_url":5889},"2022-08-18","amat-20220818.htm","0000006951-22-000027","https://www.sec.gov/Archives/edgar/data/6951/000000695122000027/amat-20220818.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695122000027/0000006951-22-000027-index.htm",{"symbol":5,"form":5619,"filingdate":5891,"primarydocument":5892,"accessionnumber":5893,"filing_url":5894,"sec_url":5895},"2022-05-26","amat-20220501.htm","0000006951-22-000022","https://www.sec.gov/Archives/edgar/data/6951/000000695122000022/amat-20220501.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695122000022/0000006951-22-000022-index.htm",{"symbol":5,"form":5613,"filingdate":5897,"primarydocument":5898,"accessionnumber":5899,"filing_url":5900,"sec_url":5901},"2022-05-19","amat-20220519.htm","0000006951-22-000016","https://www.sec.gov/Archives/edgar/data/6951/000000695122000016/amat-20220519.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695122000016/0000006951-22-000016-index.htm",{"symbol":5,"form":5613,"filingdate":5903,"primarydocument":5904,"accessionnumber":5905,"filing_url":5906,"sec_url":5907},"2022-03-14","d322085d8k.htm","0001193125-22-074595","https://www.sec.gov/Archives/edgar/data/6951/000119312522074595/d322085d8k.htm","https://www.sec.gov/Archives/edgar/data/6951/000119312522074595/0001193125-22-074595-index.htm",{"symbol":5,"form":5613,"filingdate":5909,"primarydocument":5910,"accessionnumber":5911,"filing_url":5912,"sec_url":5913},"2022-03-07","d580796d8k.htm","0001193125-22-067015","https://www.sec.gov/Archives/edgar/data/6951/000119312522067015/d580796d8k.htm","https://www.sec.gov/Archives/edgar/data/6951/000119312522067015/0001193125-22-067015-index.htm",{"symbol":5,"form":5619,"filingdate":5915,"primarydocument":5916,"accessionnumber":5917,"filing_url":5918,"sec_url":5919},"2022-02-24","amat-20220130.htm","0000006951-22-000011","https://www.sec.gov/Archives/edgar/data/6951/000000695122000011/amat-20220130.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695122000011/0000006951-22-000011-index.htm",{"symbol":5,"form":5613,"filingdate":5921,"primarydocument":5922,"accessionnumber":5923,"filing_url":5924,"sec_url":5925},"2022-02-16","amat-20220216.htm","0000006951-22-000005","https://www.sec.gov/Archives/edgar/data/6951/000000695122000005/amat-20220216.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695122000005/0000006951-22-000005-index.htm",{"symbol":5,"form":5635,"filingdate":5927,"primarydocument":5928,"accessionnumber":5929,"filing_url":5930,"sec_url":5931},"2021-12-17","amat-20211031.htm","0000006951-21-000043","https://www.sec.gov/Archives/edgar/data/6951/000000695121000043/amat-20211031.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695121000043/0000006951-21-000043-index.htm",{"symbol":5,"form":5613,"filingdate":5933,"primarydocument":5934,"accessionnumber":5935,"filing_url":5936,"sec_url":5937},"2021-12-08","d236375d8k.htm","0001193125-21-351588","https://www.sec.gov/Archives/edgar/data/6951/000119312521351588/d236375d8k.htm","https://www.sec.gov/Archives/edgar/data/6951/000119312521351588/0001193125-21-351588-index.htm",{"symbol":5,"form":5613,"filingdate":5939,"primarydocument":5940,"accessionnumber":5941,"filing_url":5942,"sec_url":5943},"2021-11-18","amat-20211118.htm","0000006951-21-000038","https://www.sec.gov/Archives/edgar/data/6951/000000695121000038/amat-20211118.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695121000038/0000006951-21-000038-index.htm",{"symbol":5,"form":5613,"filingdate":5945,"primarydocument":5946,"accessionnumber":5947,"filing_url":5948,"sec_url":5949},"2021-10-01","d211495d8k.htm","0001193125-21-288919","https://www.sec.gov/Archives/edgar/data/6951/000119312521288919/d211495d8k.htm","https://www.sec.gov/Archives/edgar/data/6951/000119312521288919/0001193125-21-288919-index.htm",[5951,5969,5985,5998,6005,6018,6029,6041,6054,6062,6076,6097,6105,6116,6130,6141,6150,6160,6171,6182],{"symbol":5,"accessionnumber":5952,"filingdate":106,"sec_url":5953,"tags":5954,"headline":5957,"summary":5958,"sector":5959,"industry":5960,"date_processed":5961,"impact_score":5962,"exhibits":5963,"isLocked":5968},"0001628280-26-059257","https://www.sec.gov/Archives/edgar/data/6951/000162828026059257/0001628280-26-059257-index.htm",{"events":5955},[5956],"Board Member Appointed","Applied Materials Appoints Akash Palkhiwala to Board of Directors","Applied Materials, Inc. announced on August 27, 2026, the appointment of Akash Palkhiwala to its Board of Directors and the Audit Committee. Mr. Palkhiwala, currently serving as Chief Financial Officer and Chief Operating Officer of Qualcomm Incorporated, brings extensive financial and operational leadership experience in the computing and technology industry. He will receive standard compensation for non-employee directors, including an annual retainer, additional retainer for Audit Committee service, and restricted stock units. The appointment is effective immediately.","Manufacturing","Semiconductors & Related Devices","2026-08-27 20:13:42","MEDIUM",[5964],{"exhibit_number":5965,"htm_reference":5966,"full_url":5967},"EX-99.1","ex991pr.htm","https://www.sec.gov/Archives/edgar/data/6951/000162828026059257/ex991pr.htm",false,{"symbol":5,"accessionnumber":5970,"filingdate":166,"sec_url":5971,"tags":5972,"headline":5978,"summary":5979,"sector":5959,"industry":5960,"date_processed":5980,"impact_score":5962,"exhibits":5981,"isLocked":5968},"0001628280-26-056699","https://www.sec.gov/Archives/edgar/data/6951/000162828026056699/0001628280-26-056699-index.htm",{"events":5973},[5974,5975,5976,5977],"Earnings Beat","General Statement","New Major Contract","New Debt Issued","Applied Materials Reports Record Q3 2026 Financials and New Product Launches","Applied Materials, Inc. announced record financial results for the third quarter of 2026, with revenue of $9.12 billion, a 25% year-over-year increase. The company reported GAAP gross margin of 50.3%, GAAP EPS of $3.17, and non-GAAP EPS of $3.50. The company also introduced six new chipmaking systems for DRAM and advanced packaging, expanded its EPIC Center partnerships, and announced a joint development agreement with EssilorLuxottica for next-generation intelligent optical systems.","2026-08-13 20:04:41",[5982],{"exhibit_number":5965,"htm_reference":5983,"full_url":5984},"exhibit991q32026earningsre.htm","https://www.sec.gov/Archives/edgar/data/6951/000162828026056699/exhibit991q32026earningsre.htm",{"symbol":5,"accessionnumber":5986,"filingdate":536,"sec_url":5987,"tags":5988,"headline":5991,"summary":5992,"sector":5959,"industry":5960,"date_processed":5993,"impact_score":5962,"exhibits":5994,"isLocked":5968},"0001628280-26-035071","https://www.sec.gov/Archives/edgar/data/6951/000162828026035071/0001628280-26-035071-index.htm",{"events":5989},[5974,5990,5975],"Strategic Partnership","Applied Materials Reports Record Q2 2026 Earnings and Strategic Partnerships","Applied Materials, Inc. announced its second-quarter 2026 financial results, reporting record revenue of $7.91 billion, a 11% increase year-over-year. The company achieved record GAAP EPS of $3.51 and non-GAAP EPS of $2.86, up 33% and 20% year-over-year, respectively. Applied Materials also announced new strategic partnerships aimed at accelerating the commercialization of next-generation semiconductor technologies. These partnerships include engagements with TSMC, Arizona State University, Rensselaer Polytechnic Institute, Stanford University, Advantest Corporation, SK hynix, and Micron Technology.","2026-05-14 20:04:41",[5995],{"exhibit_number":5965,"htm_reference":5996,"full_url":5997},"exhibit991q22026earningsre.htm","https://www.sec.gov/Archives/edgar/data/6951/000162828026035071/exhibit991q22026earningsre.htm",{"symbol":5,"accessionnumber":5615,"filingdate":788,"sec_url":5617,"tags":5999,"headline":6001,"summary":6002,"sector":5959,"industry":5960,"date_processed":6003,"impact_score":5962,"exhibits":6004,"isLocked":5968},{"events":6000},[5956,5975],"Applied Materials Elects New Board Members and Ratifies Auditor Appointment","Applied Materials, Inc. held its Annual Meeting of Shareholders on March 12, 2026, where all ten nominees for the board of directors were elected. Shareholders also approved, on an advisory basis, the compensation of the company's named executive officers for fiscal year 2025, and ratified the appointment of KPMG LLP as the company's independent registered public accounting firm for fiscal year 2026.","2026-03-13 20:55:40",[],{"symbol":5,"accessionnumber":5626,"filingdate":907,"sec_url":5628,"tags":6006,"headline":6010,"summary":6011,"sector":5959,"industry":5960,"date_processed":6012,"impact_score":6013,"exhibits":6014,"isLocked":5968},{"events":6007},[5974,5975,6008,6009],"Restructuring Costs","Major Legal Settlement","Applied Materials Reports Q1 2026 Financial Results","Applied Materials, Inc. reported its first quarter 2026 financial results on February 12, 2026. The company generated $7.01 billion in revenue, a 2% decline from the $7.166 billion reported in Q1 2025. Despite the revenue decrease, GAAP earnings per share (EPS) increased to $2.54 from $1.45 in the prior year, while non-GAAP EPS remained flat at $2.38. The Semiconductor Systems segment achieved record DRAM revenue, and Applied Global Services reported record services and spares revenue. The company also announced a settlement with the U.S. Commerce Department and incurred restructuring charges related to a workforce reduction plan.","2026-02-12 21:04:46","HIGH",[6015],{"exhibit_number":5965,"htm_reference":6016,"full_url":6017},"exhibit991q12026earningsre.htm","https://www.sec.gov/Archives/edgar/data/6951/000162828026007661/exhibit991q12026earningsre.htm",{"symbol":5,"accessionnumber":5631,"filingdate":913,"sec_url":5633,"tags":6019,"headline":6022,"summary":6023,"sector":5959,"industry":5960,"date_processed":6024,"impact_score":6013,"exhibits":6025,"isLocked":5968},{"events":6020},[6009,6021],"Regulatory Investigation","Applied Materials Settles with U.S. Department of Commerce","Applied Materials, Inc. has entered into a settlement agreement with the U.S. Department of Commerce, Bureau of Industry and Security (BIS) to resolve allegations regarding non-compliance with U.S. Export Administration Regulations for certain customer shipments to China. As part of the settlement, Applied has agreed to pay $252.5 million in a one-time payment. The U.S. Department of Justice and the U.S. Securities and Exchange Commission have closed their related investigations without taking enforcement action. The settlement includes commitments to enhance compliance measures, including internal audits and ongoing training.","2026-02-12 11:04:42",[6026],{"exhibit_number":5965,"htm_reference":6027,"full_url":6028},"ex991pressrelease.htm","https://www.sec.gov/Archives/edgar/data/6951/000162828026007444/ex991pressrelease.htm",{"symbol":5,"accessionnumber":5642,"filingdate":1257,"sec_url":5644,"tags":6030,"headline":6034,"summary":6035,"sector":5959,"industry":5960,"date_processed":6036,"impact_score":5962,"exhibits":6037,"isLocked":5968},{"2.02":6031,"9.01":6032},[5974,5975],[6033],"Exhibits Furnished","Applied Materials Reports Record Annual Revenue and EPS","Applied Materials, Inc. announced its financial results for the fourth quarter and fiscal year ended October 26, 2025. The company reported record annual revenue of $28.37 billion, up 4% year over year, and record annual GAAP EPS of $8.66 and non-GAAP EPS of $9.42, up 1% and 9% respectively. Despite a 3% decline in quarterly revenue, quarterly GAAP EPS increased by 14% and non-GAAP EPS decreased by 6% year over year. The company also provided its business outlook for the first quarter of fiscal 2026.","2025-11-13 21:04:48",[6038],{"exhibit_number":5965,"htm_reference":6039,"full_url":6040},"exhibit991q42025earningsre.htm","https://www.sec.gov/Archives/edgar/data/6951/000162828025051998/exhibit991q42025earningsre.htm",{"symbol":5,"accessionnumber":5647,"filingdate":1344,"sec_url":5649,"tags":6042,"headline":6047,"summary":6048,"sector":5959,"industry":5960,"date_processed":6049,"impact_score":6013,"exhibits":6050,"isLocked":5968},{"2.05":6043,"7.01":6045},[6044,6008],"Mass Layoff",[6046],"Regulation FD Disclosure","Applied Materials Announces Workforce Reduction Plan","Applied Materials, Inc. has initiated a workforce reduction plan affecting approximately four percent of its global workforce. The company expects to incur charges of approximately $160 million to $180 million, primarily for severance and other termination benefits. The CEO communicated this plan to employees via email on October 23, 2025.","2025-10-23 20:27:41",[6051],{"exhibit_number":5965,"htm_reference":6052,"full_url":6053},"exhibit991eml102325.htm","https://www.sec.gov/Archives/edgar/data/6951/000162828025046107/exhibit991eml102325.htm",{"symbol":5,"accessionnumber":5652,"filingdate":1430,"sec_url":5654,"tags":6055,"headline":6057,"summary":6058,"sector":5959,"industry":5960,"date_processed":6059,"impact_score":6060,"exhibits":6061,"isLocked":5968},{"7.01":6056},[6046],"Applied Materials Faces Export Restrictions Due to BIS Rule","On September 29, 2025, the U.S. Department of Commerce's Bureau of Industry and Security introduced a new rule expanding export restrictions, impacting Applied Materials, Inc.'s ability to export certain products to specific China-based customers without a license. The company estimates this will reduce its net revenue by approximately $110 million for Q4 2025 and $600 million for fiscal 2026. This information is furnished pursuant to Regulation FD and contains forward-looking statements subject to risks and uncertainties.","2025-10-02 20:34:41","LOW",[],{"symbol":5,"accessionnumber":5657,"filingdate":1453,"sec_url":5659,"tags":6063,"headline":6068,"summary":6069,"sector":5959,"industry":5960,"date_processed":6070,"impact_score":5962,"exhibits":6071,"isLocked":5968},{"1.01":6064,"2.03":6066},[6065],"Financial Instrument Agreement",[6067],"Credit Facility Entered","Applied Materials, Inc. Announces New $2.0 Billion Credit Agreement","Applied Materials, Inc. has entered into a new $2.0 billion revolving credit facility with Bank of America, N.A., as administrative agent. The agreement provides for unsecured borrowings up to $2.0 billion and includes the option to increase the facility up to $3.0 billion under certain conditions. The credit agreement will mature on September 24, 2026, with the option to convert loans to term loans maturing on September 24, 2027. Applied has not made any borrowings under the agreement as of the date of the filing.","2025-09-26 20:20:43",[6072],{"exhibit_number":6073,"htm_reference":6074,"full_url":6075},"EX-10.1","exhibit101creditagreement9.htm","https://www.sec.gov/Archives/edgar/data/6951/000162828025042933/exhibit101creditagreement9.htm",{"symbol":5,"accessionnumber":5662,"filingdate":1482,"sec_url":5664,"tags":6077,"headline":6081,"summary":6082,"sector":5959,"industry":5960,"date_processed":6083,"impact_score":5962,"exhibits":6084,"isLocked":5968},{"1.01":6078,"8.01":6079},[5976,6065],[6080],"Corporate Update","Applied Materials Completes Registered Public Offering of Senior Unsecured Notes","On September 18, 2025, Applied Materials, Inc. completed a registered public offering of $550 million in aggregate principal amount of 4.000% senior unsecured notes due 2031 and $450 million in aggregate principal amount of 4.600% senior unsecured notes due 2036. The notes were issued under an underwriting agreement with Citigroup Global Markets Inc., Mizuho Securities USA LLC, and MUFG Securities Americas Inc., as representatives of the several underwriters. Applied intends to use a portion of the net proceeds to repay its outstanding $700 million in senior unsecured notes due October 1, 2025, and the remaining net proceeds for general corporate purposes.","2025-09-19 20:16:42",[6085,6089,6093],{"exhibit_number":6086,"htm_reference":6087,"full_url":6088},"EX-1.1","d82455dex11.htm","https://www.sec.gov/Archives/edgar/data/6951/000119312525209109/d82455dex11.htm",{"exhibit_number":6090,"htm_reference":6091,"full_url":6092},"EX-4.1","d82455dex41.htm","https://www.sec.gov/Archives/edgar/data/6951/000119312525209109/d82455dex41.htm",{"exhibit_number":6094,"htm_reference":6095,"full_url":6096},"EX-5.1","d82455dex51.htm","https://www.sec.gov/Archives/edgar/data/6951/000119312525209109/d82455dex51.htm",{"symbol":5,"accessionnumber":5667,"filingdate":1506,"sec_url":5669,"tags":6098,"headline":6101,"summary":6102,"sector":5959,"industry":5960,"date_processed":6103,"impact_score":5962,"exhibits":6104,"isLocked":5968},{"5.02":6099},[6100],"Board Member Departure","Applied Materials Board Member Yvonne McGill Resigns","Applied Materials, Inc. announced on September 12, 2025, that Yvonne McGill has resigned from its Board of Directors, effective immediately. The resignation is not due to any disagreement with the company's operations, policies, or practices.","2025-09-15 11:51:55",[],{"symbol":5,"accessionnumber":5677,"filingdate":1627,"sec_url":5679,"tags":6106,"headline":6109,"summary":6110,"sector":5959,"industry":5960,"date_processed":6111,"impact_score":5962,"exhibits":6112,"isLocked":5968},{"2.02":6107,"9.01":6108},[5974],[6033],"Applied Materials Reports Record Q3 2025 Results","Applied Materials, Inc. announced its financial results for the third quarter of fiscal 2025 on August 14, 2025. The company reported record revenue of $7.30 billion, an 8% increase year over year. GAAP EPS was $2.22, up 8% YoY, while non-GAAP EPS was $2.48, up 17% YoY. The company expects a decline in revenue in Q4 FY2025 due to digestion of capacity in China and non-linear demand from leading-edge customers. Exhibit 99.1 includes the press release with further details.","2025-08-21 21:04:09",[6113],{"exhibit_number":5965,"htm_reference":6114,"full_url":6115},"exhibit991q32025earningsre.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695125000032/exhibit991q32025earningsre.htm",{"symbol":5,"accessionnumber":5682,"filingdate":1726,"sec_url":5684,"tags":6117,"headline":6123,"summary":6124,"sector":5959,"industry":5960,"date_processed":6125,"impact_score":6013,"exhibits":6126,"isLocked":5968},{"5.02":6118,"7.01":6120,"9.01":6122},[6119],"New CEO Appointed",[6121],"Press Release Furnished",[6033],"Applied Materials Appoints Jim Anderson to Board of Directors","Applied Materials, Inc. announced on July 22, 2025, the appointment of Jim Anderson to its Board of Directors and the Strategy and Investment Committee, effective immediately. Mr. Anderson will receive an annual retainer of $110,000, a grant of restricted stock units valued at $240,000, and will enter into the standard indemnification agreement. The press release highlights Mr. Anderson's extensive experience in the technology sector and semiconductor ecosystem, including his roles at Coherent Corp., Lattice Semiconductor Corporation, and Advanced Micro Devices, Inc.","2025-08-22 04:23:37",[6127],{"exhibit_number":5965,"htm_reference":6128,"full_url":6129},"d65774dex991.htm","https://www.sec.gov/Archives/edgar/data/6951/000119312525162237/d65774dex991.htm",{"symbol":5,"accessionnumber":5692,"filingdate":1982,"sec_url":5694,"tags":6131,"headline":6134,"summary":6135,"sector":5959,"industry":5960,"date_processed":6136,"impact_score":5962,"exhibits":6137,"isLocked":5968},{"2.02":6132,"9.01":6133},[5974,5975],[6033],"Applied Materials Reports Q2 2025 Results with Record EPS and Shareholder Distributions","Applied Materials, Inc. reported its second quarter 2025 financial results on May 15, 2025. The company announced a 7% year-over-year increase in revenue to $7.10 billion, with GAAP EPS of $2.63 and non-GAAP EPS of $2.39, representing increases of 28% and 14% respectively. The company also generated $1.57 billion in cash from operations and distributed nearly $2 billion to shareholders, including $1.67 billion in share repurchases and $325 million in dividends. The press release provided detailed financial results, including segment performance and outlook for the third quarter of fiscal 2025.","2025-08-22 20:06:52",[6138],{"exhibit_number":5965,"htm_reference":6139,"full_url":6140},"exhibit991q22025earningsre.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695125000017/exhibit991q22025earningsre.htm",{"symbol":5,"accessionnumber":5697,"filingdate":2110,"sec_url":5699,"tags":6142,"headline":6146,"summary":6147,"sector":5959,"industry":5960,"date_processed":6148,"impact_score":5962,"exhibits":6149,"isLocked":5968},{"8.01":6143,"9.01":6145},[6144],"Strategic Partnership Announced",[6033],"Applied Materials Announces 9% Share Acquisition in BE Semiconductor Industries","On April 14, 2025, Applied Materials, Inc. announced the purchase of 9% of the outstanding shares of BE Semiconductor Industries N.V. through market-based transactions. This investment builds on a four-year collaboration focused on hybrid bonding technology for advanced packaging, a key technology in the semiconductor industry. The acquisition demonstrates Applied Materials' commitment to innovation and does not include plans for board representation or further share purchases.","2025-08-23 16:06:38",[],{"symbol":5,"accessionnumber":5702,"filingdate":2255,"sec_url":5704,"tags":6151,"headline":6156,"summary":6157,"sector":5959,"industry":5960,"date_processed":6158,"impact_score":5962,"exhibits":6159,"isLocked":5968},{"5.07":6152},[6153,6154,6155],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Applied Materials, Inc. Shareholders Approve Director Elections, Executive Compensation, and Auditor","At the Annual Meeting of Shareholders held on March 6, 2025, Applied Materials, Inc. shareholders approved the election of all ten directors, the compensation of the named executive officers on an advisory basis, and the ratification of KPMG LLP as the independent registered public accounting firm for fiscal year 2025.","2025-08-23 21:15:42",[],{"symbol":5,"accessionnumber":5707,"filingdate":2292,"sec_url":5709,"tags":6161,"headline":6167,"summary":6168,"sector":5959,"industry":5960,"date_processed":6169,"impact_score":5962,"exhibits":6170,"isLocked":5968},{"1.01":6162,"1.02":6163,"2.03":6165,"9.01":6166},[5976,6065],[6164],"Contract Termination",[5977],[6033],"Applied Materials Enters New $2.0 Billion Credit Agreement","Applied Materials, Inc. entered into a new five-year $2.0 billion revolving credit facility with Bank of America, N.A., replacing a previous $1.5 billion credit agreement. The new facility includes an option to increase the total amount to $2.5 billion and features interest rates based on the Term SOFR and federal funds effective rate, among others. The agreement includes customary financial covenants and events of default. No borrowings have been made under the new agreement as of the filing date.","2025-08-23 23:23:42",[],{"symbol":5,"accessionnumber":5717,"filingdate":2340,"sec_url":5719,"tags":6172,"headline":6175,"summary":6176,"sector":5959,"industry":5960,"date_processed":6177,"impact_score":5962,"exhibits":6178,"isLocked":5968},{"2.02":6173,"9.01":6174},[5974,5975],[6033],"Applied Materials Reports Q1 FY2025 Financial Results","Applied Materials, Inc. reported a 7% increase in revenue to $7.17 billion for the first quarter of fiscal 2025. The company achieved a GAAP gross margin of 48.8% and non-GAAP gross margin of 48.9%. GAAP EPS was $1.45, down 40% year over year, while non-GAAP EPS was $2.38, up 12% year over year. The company generated $925 million in cash from operations and distributed $1.64 billion to shareholders, including $1.32 billion in share repurchases and $326 million in dividends.","2025-11-12 23:56:28",[6179],{"exhibit_number":5965,"htm_reference":6180,"full_url":6181},"exhibit991q12025earningsre.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695125000005/exhibit991q12025earningsre.htm",{"symbol":5,"accessionnumber":5727,"filingdate":2660,"sec_url":5729,"tags":6183,"headline":6186,"summary":6187,"sector":5959,"industry":5960,"date_processed":6188,"impact_score":6060,"exhibits":6189,"isLocked":5968},{"2.02":6184,"9.01":6185},[5975],[6033],"Applied Materials Reports Fourth Quarter and Fiscal Year 2024 Financial Results","Applied Materials, Inc. announced its financial results for the fourth quarter and fiscal year ended October 27, 2024. The company reported quarterly revenue of $7.05 billion, a 5% increase year over year, and annual revenue of $27.18 billion, up 2% from the previous year. On a GAAP basis, the company's quarterly earnings per share (EPS) were $2.09, down 12% year over year, and annual GAAP EPS were $8.61, up 6%. Non-GAAP EPS for the quarter was $2.32, up 9% year over year, and annual non-GAAP EPS were $8.65, up 7%. The company also provided financial statements and reconciliations in the accompanying exhibit.","2025-11-28 23:40:16",[6190],{"exhibit_number":5965,"htm_reference":6191,"full_url":6192},"exhibit991q42024earningsre.htm","https://www.sec.gov/Archives/edgar/data/6951/000000695124000037/exhibit991q42024earningsre.htm",null,1789889645142]