[{"data":1,"prerenderedAt":6577},["ShallowReactive",2],{"company-overview-AMD":3},{"company_profile":4,"ohlc":24,"spy":4295,"trading_signals":5571,"company_actions":5679,"filings_8k":6106,"report_history":6576,"insider_summary":6576,"filings_summary":6576,"financials_summary":6576,"institutional_summary":6576,"seo_links":6576},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"AMD","Advanced Micro Devices, Inc.","NASDAQ","XNGS","Technology","Semiconductors",28000,"https://www.amd.com","Advanced Micro Devices, Inc., commonly known as AMD, is a prominent player in the semiconductor industry, renowned for designing and manufacturing high-performance computing and graphics solutions. The company's primary function is to develop and distribute processors and graphics technologies that power a wide range of devices, from personal computers and gaming consoles to data centers and embedded systems. AMD's products play a pivotal role in enabling cutting-edge applications across industries such as gaming, cloud computing, artificial intelligence, and virtual reality. With a focus on innovation, AMD continually advances its product offerings to increase processing power and efficiency, which are crucial for contemporary technological applications. In the financial market, AMD is a significant entity due to its competitive standing against other semiconductor giants and its influence on technology trends. This importance is reflected in the company's partnerships with leading tech firms and its consumer impact through products like the Ryzen CPUs and Radeon GPUs. Headquartered in Santa Clara, California, AMD was founded in 1969 and remains a key contributor to the technological advancements that drive today's digital world.","Common Stock","Dr. Lisa T. Su Ph.D.","2485 Augustine Drive","Santa Clara",95054,"CA","United States","408 749 4000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,121,127,132,137,143,149,155,161,167,173,178,184,190,196,201,207,213,219,225,231,237,243,249,255,261,267,273,279,285,291,297,303,309,315,321,327,333,339,345,350,356,361,367,373,379,385,391,397,402,408,414,420,426,432,438,444,450,456,462,468,474,480,486,492,498,504,510,516,522,528,534,540,546,552,558,564,570,576,582,588,594,600,606,612,618,624,630,636,642,648,654,660,666,672,678,684,690,696,702,708,714,720,726,732,738,744,749,754,760,766,772,778,784,790,796,802,808,814,820,825,831,837,843,849,855,860,866,872,878,884,890,895,900,906,912,918,923,929,935,941,947,953,959,965,971,977,983,989,995,1001,1007,1013,1019,1025,1031,1037,1043,1049,1055,1061,1066,1072,1078,1083,1089,1095,1101,1107,1112,1118,1124,1130,1136,1141,1146,1151,1157,1163,1169,1175,1181,1187,1193,1198,1204,1210,1216,1221,1226,1232,1237,1243,1249,1255,1261,1267,1272,1278,1284,1290,1296,1302,1308,1314,1319,1325,1331,1336,1342,1347,1353,1359,1365,1370,1376,1382,1388,1393,1399,1404,1409,1415,1420,1424,1430,1435,1441,1447,1453,1459,1465,1471,1477,1482,1487,1493,1499,1504,1510,1516,1522,1528,1534,1540,1546,1551,1556,1562,1568,1574,1580,1586,1592,1598,1604,1610,1615,1621,1627,1633,1639,1645,1650,1656,1662,1668,1674,1680,1686,1692,1698,1704,1710,1716,1722,1728,1734,1740,1745,1751,1755,1761,1766,1772,1778,1784,1790,1796,1802,1807,1813,1819,1824,1830,1835,1840,1846,1852,1858,1864,1870,1876,1882,1888,1894,1900,1906,1912,1918,1924,1930,1936,1942,1948,1954,1960,1966,1972,1978,1984,1990,1996,2002,2008,2014,2020,2026,2032,2038,2044,2050,2056,2062,2068,2074,2080,2085,2091,2097,2103,2109,2115,2121,2127,2133,2139,2145,2151,2157,2163,2169,2175,2181,2187,2192,2198,2204,2210,2215,2220,2226,2231,2237,2243,2248,2254,2259,2265,2271,2277,2282,2287,2292,2297,2302,2308,2314,2320,2326,2332,2337,2343,2349,2355,2360,2366,2372,2378,2384,2390,2396,2402,2408,2414,2420,2426,2432,2437,2442,2448,2454,2460,2465,2471,2477,2483,2488,2494,2500,2506,2512,2518,2524,2529,2535,2541,2547,2553,2558,2564,2569,2575,2581,2587,2593,2598,2603,2609,2614,2619,2625,2630,2636,2642,2648,2653,2658,2664,2670,2676,2682,2688,2694,2700,2705,2711,2717,2723,2729,2735,2741,2747,2753,2759,2765,2771,2777,2783,2789,2794,2800,2806,2812,2816,2822,2827,2832,2838,2844,2850,2855,2860,2866,2872,2878,2884,2890,2896,2901,2907,2912,2917,2923,2929,2934,2939,2945,2951,2957,2963,2969,2974,2979,2985,2990,2996,3002,3007,3013,3019,3025,3030,3035,3041,3045,3050,3055,3060,3065,3070,3075,3080,3086,3092,3098,3103,3109,3114,3119,3125,3130,3135,3139,3145,3150,3156,3161,3167,3172,3177,3182,3188,3193,3197,3203,3209,3214,3220,3225,3231,3235,3241,3247,3253,3258,3263,3267,3273,3277,3282,3287,3292,3297,3302,3307,3311,3316,3322,3328,3333,3338,3343,3349,3355,3361,3366,3372,3377,3382,3387,3391,3396,3401,3406,3412,3418,3423,3429,3434,3440,3446,3452,3458,3464,3470,3476,3482,3488,3494,3499,3505,3510,3516,3521,3526,3531,3536,3541,3547,3552,3558,3563,3569,3575,3580,3585,3591,3597,3603,3609,3615,3621,3627,3633,3639,3645,3651,3657,3662,3668,3673,3678,3682,3688,3694,3699,3704,3710,3716,3721,3725,3730,3735,3741,3746,3751,3755,3761,3767,3772,3777,3783,3789,3794,3798,3804,3810,3815,3819,3824,3830,3836,3842,3847,3852,3858,3864,3868,3874,3880,3885,3891,3895,3901,3906,3910,3916,3921,3926,3932,3938,3944,3950,3954,3959,3963,3969,3974,3980,3986,3992,3996,4002,4007,4013,4018,4024,4030,4035,4041,4047,4053,4059,4065,4070,4075,4079,4084,4090,4094,4100,4106,4111,4117,4123,4129,4134,4139,4145,4150,4156,4161,4165,4171,4177,4182,4188,4193,4199,4205,4211,4217,4223,4229,4234,4240,4245,4250,4255,4260,4266,4272,4278,4284,4290],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",547.56,559.91,541.53,559.8,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",533.6,551.42,527.6,545.09,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",517.39,527.25,506.05,512.5,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",501.7,513.67,497.51,504.2,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",486.28,498.39,480.33,493.41,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",510.71,521.06,501.35,516.13,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",509.07,516.33,502.81,503.6,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",507.5,526.79,506.36,521.1,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",488.92,512.36,486.57,505.74,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",462,478.83,458,477.57,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",453.15,459.77,440.5,456.16,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",459.51,462.21,452.36,457.06,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",459.91,461.5,452.3,459.61,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",466.22,475.81,463.68,470.72,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-28",472.52,478.75,465.29,465.58,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-27",481.5,483,469.63,476.67,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-26",475.07,491.12,474.58,480.93,{"symbol":5,"time":128,"open":129,"high":117,"low":130,"close":131},"2026-08-25",474.2,469.07,479.18,{"symbol":5,"time":133,"open":134,"high":134,"low":135,"close":136},"2026-08-24",468.54,451,456.75,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",476.5,477.36,462.11,473.25,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",465.67,475.53,460.27,469.46,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-19",486.08,487.01,462.55,466.42,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-18",487.56,491.81,474.98,484.39,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-17",514.16,517.35,504.52,506,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-14",487.6,514.67,483.2,514.39,{"symbol":5,"time":174,"open":118,"high":175,"low":176,"close":177},"2026-08-13",497.99,481,483.01,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-08-12",488.32,491.69,480.88,482.93,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-11",474.75,475.99,463.21,474.32,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-10",477.09,483.36,469.29,469.56,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":193},"2026-08-07",497.94,498.99,476.06,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-06",471.75,496.72,469.5,489.28,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-05",484.5,502,478.2,482.05,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-08-04",504,530.13,502.2,518.58,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-08-03",461.79,490.95,455.3,484.64,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-31",510.28,515.62,475.76,476.15,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-30",460,498.2,457.68,485.39,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-29",452.68,457.22,424.03,429.56,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-28",467,472.75,442.27,454.62,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-27",527.51,528,476.93,494.95,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-24",546.92,549,518,521.95,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-23",544.74,556.49,525,539.69,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-22",526.88,561.47,526.6,552.33,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-21",526,548.14,522.6,544.43,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-20",517,522.44,502.36,503.57,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-17",476.88,505.88,460.21,495.76,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-16",509.33,518.74,491.8,500.94,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-15",556.02,558.89,509.57,529.14,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-14",567.22,574.2,546.77,548.13,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-13",537.5,551.87,526.92,534.39,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-07-10",544.01,560.25,540.05,557.89,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-09",537.27,559.5,535.2,546.72,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-08",504.81,522.98,498.15,517.41,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-07",515.91,524.97,503.11,516.11,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-06",535.35,572.5,527,552.05,{"symbol":5,"time":346,"open":347,"high":348,"low":166,"close":349},"2026-07-02",538.16,547.65,517.82,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-07-01",557.53,564.09,538.74,540.88,{"symbol":5,"time":357,"open":358,"high":359,"low":358,"close":360},"2026-06-30",545.57,584.73,580.91,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-29",522.84,542.19,495.35,539.49,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-26",519.8,525.11,502.61,521.58,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-25",543.93,550.88,507,532.57,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-24",520.82,524.96,503.5,519.74,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-23",509.08,528.49,506.81,519.85,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-22",545.5,562.99,535.71,551.63,{"symbol":5,"time":398,"open":399,"high":266,"low":400,"close":401},"2026-06-18",531.58,526.32,537.37,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-17",529.66,532.5,507.3,512.48,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-16",546.89,548.95,507.25,507.29,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-15",535.75,558.37,530.5,547.26,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-12",499.69,521.71,494,511.57,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-11",461.6,490.46,458.02,488.45,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-06-10",467.97,477.45,448.33,452.4,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-06-09",502.75,505,437.23,475.51,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-06-08",485,494.97,477.71,490.33,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-05",499.53,505.62,463.95,466.38,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-06-04",514.75,532.19,499.87,523.2,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-06-03",533.75,546.44,524.3,542.52,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-06-02",506.3,522.49,501.22,521.54,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-06-01",500.16,517.5,486.8,510.13,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-29",520.8,522,503.43,516.1,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-28",499,527.2,493.52,518.09,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-27",508,510.21,486.66,495.54,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-26",484.74,506.96,480.23,503.89,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-22",469.84,481.41,461.71,467.51,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-21",441.99,451.2,431.6,449.59,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-20",428.04,449.39,426.05,447.58,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-19",412.6,428.75,393.36,414.05,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-18",429.5,438.8,410.71,420.99,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-15",433.34,439,423.36,424.1,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-14",440.6,453.31,435.68,449.7,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-05-13",457.04,459.5,432.65,445.5,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-05-12",449.25,458.8,426.11,448.29,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-05-11",460.55,469.22,450.88,458.79,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-05-08",418.59,456.29,418.29,455.19,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-05-07",417.07,421.71,401.08,408.46,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-05-06",409.49,430.6,402.04,421.39,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-05-05",351.51,359.57,344.88,355.26,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-05-04",360.31,361.85,338.7,341.54,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-05-01",351.87,362.79,349.25,360.54,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-30",341.36,354.96,332.6,354.49,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-29",326.58,340.17,318.86,337.11,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-28",311.86,327.5,310,323.21,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-27",346.32,349.21,328.81,334.63,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-24",336.76,352.99,334.54,347.81,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-23",302.01,310.22,299.76,305.33,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-22",291.22,304.25,286.14,303.46,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-21",277.33,286.2,276.62,284.49,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-20",280.6,287.61,272,274.95,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-17",281,281.05,274.14,278.39,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-16",264.99,279.34,261.51,278.26,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-15",254.96,258.18,251.85,258.12,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-14",249.79,255.46,245.7,255.07,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-13",245.03,247.33,242.03,246.83,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-04-10",239,249.58,238.96,245.04,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-04-09",233.01,237.1,230.91,236.64,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-04-08",232.12,234,227.09,231.82,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-04-07",218.26,222.1,215.38,221.53,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-04-06",219.28,226.31,217.73,220.18,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-04-02",204.05,217.78,200.62,217.5,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-04-01",207.59,213.83,205.84,210.21,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":731},"2026-03-31",198.05,204,196.41,203.43,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":737},"2026-03-30",204.95,208.43,192.87,196.04,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-03-27",201.77,203.27,197.69,201.99,{"symbol":5,"time":745,"open":746,"high":747,"low":731,"close":748},"2026-03-26",217.98,221,203.77,{"symbol":5,"time":750,"open":751,"high":752,"low":751,"close":753},"2026-03-25",211.51,221.33,220.27,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-24",201.39,206.43,200.13,205.37,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-23",206.4,209.11,201.71,202.68,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-03-20",204.89,206.3,198.26,201.33,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-03-19",195.03,205.88,192.83,205.27,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":783},"2026-03-18",196,202.86,195.75,199.46,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-03-17",196.68,199.21,195.26,196.31,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-16",194.98,200.17,194.8,196.58,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-03-13",198.11,199.68,192.27,193.39,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-03-12",202.83,203.62,196.67,197.74,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-03-11",205.11,209.21,203.63,204.83,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-03-10",202.51,206.59,202.2,203.23,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":765},"2026-03-09",189.36,202.97,189.02,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-03-06",195.27,200.24,191.25,192.43,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-03-05",197.77,203.79,194.88,199.45,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":842},"2026-03-04",192.12,202.44,189.86,202.07,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-03-03",191.46,193.64,188.22,190.95,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-03-02",193.85,198.74,190,198.62,{"symbol":5,"time":856,"open":857,"high":858,"low":807,"close":859},"2026-02-27",200.11,201.89,200.21,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-26",208.8,209.79,201.46,203.68,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-25",214.82,216.7,210.33,210.86,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-02-24",211.63,216.71,206.5,213.84,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-02-23",198.09,199.38,194.15,196.6,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-20",200.12,204.87,198.56,200.15,{"symbol":5,"time":891,"open":857,"high":892,"low":893,"close":894},"2026-02-19",204.1,198.29,203.37,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":886},"2026-02-18",198.41,203.2,195,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-02-17",202.15,205.3,194.83,203.08,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-02-13",204.02,210.05,203.88,207.32,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-02-12",215.83,218.46,205.14,205.94,{"symbol":5,"time":919,"open":920,"high":921,"low":811,"close":922},"2026-02-11",217.88,219.65,213.58,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-02-10",215.14,219.39,213.13,213.57,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-02-09",206.9,217.6,204.15,216,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-02-06",197.13,209.27,196.43,208.44,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2026-02-05",201.86,204.04,190.72,192.5,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2026-02-04",215,218.58,199.15,200.19,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-02-03",251.55,252.65,237.04,242.11,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-02-02",235.77,249.97,235,246.27,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-30",236.93,245.24,234.55,236.73,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2026-01-29",254.66,260.53,240.91,252.18,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2026-01-28",254.13,257.4,250.21,252.74,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2026-01-27",252.16,255.55,247.96,252.03,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-26",256.75,258.29,250.3,251.31,{"symbol":5,"time":996,"open":997,"high":998,"low":999,"close":1000},"2026-01-23",261.18,266.96,256.25,259.68,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1005,"close":1006},"2026-01-22",251.75,256.08,246.63,253.73,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2026-01-21",235.99,252.9,235.78,249.8,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2026-01-20",226.08,239.5,225.41,231.92,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2026-01-16",234.3,234.49,228.86,231.83,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2026-01-15",227.9,238.35,227.22,227.92,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2026-01-14",217.54,224.09,215.11,223.6,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2026-01-13",215.1,223.11,214.98,220.97,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2026-01-12",201.18,209.88,199.8,207.69,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1054},"2026-01-09",205.72,207.3,203.07,203.17,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1060},"2026-01-08",210.9,210.94,203.33,204.68,{"symbol":5,"time":1062,"open":1063,"high":1063,"low":1064,"close":1065},"2026-01-07",212.13,207.17,210.02,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2026-01-06",222.71,222.92,211.25,214.35,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2026-01-05",230.25,234.02,220.48,221.08,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1080,"close":1082},"2026-01-02",218.9,227.15,223.47,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-12-31",215.82,217.64,213.8,214.16,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-12-30",215.87,216.82,214.33,215.34,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":1100},"2025-12-29",211.58,216.05,209.24,215.61,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-12-26",215.43,216.83,213.03,214.99,{"symbol":5,"time":1108,"open":1041,"high":1109,"low":1110,"close":1111},"2025-12-24",216.54,213.97,215.04,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-12-23",212.86,217.03,212.28,214.9,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-12-22",220,220.17,213.31,214.95,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-12-19",204.6,215.18,204.2,213.43,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-12-18",203.82,206.36,200.5,201.06,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":798},"2025-12-17",210.04,211.5,197.53,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":810,"close":1145},"2025-12-16",206.92,210.22,209.17,{"symbol":5,"time":1147,"open":1116,"high":1148,"low":1149,"close":1150},"2025-12-15",215.36,206.58,207.58,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-12-12",218.37,222.49,209.06,210.78,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-12-11",217.81,221.5,210.19,221.43,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-12-10",222,222.61,218.67,221.42,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-12-09",221.04,224.84,217.91,221.62,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-12-08",219.09,223.71,218.36,221.11,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-12-05",217.17,223.64,216.24,217.97,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-12-04",216.88,219.12,214.14,215.98,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":932},"2025-12-03",216.26,218.2,211.77,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-12-02",221.79,225.98,214.39,215.24,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-12-01",213.88,220.98,213.5,219.76,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-11-28",216.14,218.3,214.02,217.53,{"symbol":5,"time":1217,"open":909,"high":1218,"low":1219,"close":1220},"2025-11-26",215.59,207,214.24,{"symbol":5,"time":1222,"open":1223,"high":1149,"low":1224,"close":1225},"2025-11-25",201.48,194.28,206.13,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-24",207.16,217.13,205.85,215.05,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":899,"close":1236},"2025-11-21",208.81,208.83,203.78,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":1242},"2025-11-20",232.7,234.25,204.53,206.02,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-11-19",230.26,235.28,219.71,223.55,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-11-18",236.78,238,224.71,230.29,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-11-17",242.75,248.77,237.15,240.52,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-11-14",240.11,253.44,235.08,246.81,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":987},"2025-11-13",251.9,259.63,246.06,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-11-12",253.13,263.51,250,258.89,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-11-11",241.66,248.46,234.64,237.52,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-11-10",242.14,248.9,240.5,243.98,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-11-07",230.94,235.87,224.64,233.54,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-11-06",253.47,253.51,235.74,237.7,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1307},"2025-11-05",243.24,259.65,242.81,256.33,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-11-04",250.35,257.38,247.39,250.05,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1305},"2025-11-03",259.33,260.91,253.89,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-10-31",259.6,262.13,253.41,256.12,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":1329,"close":1330},"2025-10-30",259.92,263.88,252.31,254.84,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":980,"close":1335},"2025-10-29",264.19,267.08,264.33,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-28",259.14,264.58,257,258.01,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1012,"close":1346},"2025-10-27",257.88,260.42,259.67,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-10-24",243.36,253.39,241.95,252.92,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1358},"2025-10-23",230.16,235.9,228.54,234.99,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-10-22",236.85,240.13,224.88,230.23,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1075,"close":1369},"2025-10-21",239.39,242.26,238.03,{"symbol":5,"time":1371,"open":1372,"high":1373,"low":1374,"close":1375},"2025-10-20",236.47,242.88,234.4,240.56,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1381},"2025-10-17",233.26,235.38,227.91,233.08,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-10-16",236.29,241.2,232.24,234.56,{"symbol":5,"time":1389,"open":1068,"high":1390,"low":1391,"close":1392},"2025-10-15",239.24,220.76,238.6,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-10-14",219.2,224.98,215.9,218.09,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1117,"close":1403},"2025-10-13",220.2,224.19,216.42,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1117},"2025-10-10",232.77,234.22,213.2,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1413,"close":1414},"2025-10-09",236.3,240.1,229.53,232.89,{"symbol":5,"time":1416,"open":1417,"high":1293,"low":1418,"close":1419},"2025-10-08",212.95,210.7,235.56,{"symbol":5,"time":1421,"open":1422,"high":1080,"low":1423,"close":751},"2025-10-07",214.85,209.28,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1428,"close":1429},"2025-10-06",226.45,226.71,203.01,203.71,{"symbol":5,"time":1431,"open":1432,"high":1432,"low":1433,"close":1434},"2025-10-03",170.68,163.14,164.67,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-10-02",168.68,171.06,166.12,169.73,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-10-01",160.93,164.18,160.49,164.01,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-09-30",160.79,162.28,159.33,161.79,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-29",160.12,164.3,159.9,161.36,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-26",160.52,162.11,157.05,159.46,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-09-25",157.14,161.63,154.78,161.27,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-09-24",162.98,165.1,158.43,160.88,{"symbol":5,"time":1478,"open":1461,"high":1479,"low":1480,"close":1481},"2025-09-23",163.39,159.21,160.9,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1484,"close":1486},"2025-09-22",157.42,162.68,159.79,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-09-19",157.38,159.84,155.9,157.39,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-09-18",150.96,158.77,149.85,157.92,{"symbol":5,"time":1500,"open":1501,"high":1468,"low":1502,"close":1503},"2025-09-17",159.28,155.76,159.16,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1508,"close":1509},"2025-09-16",161.37,161.95,159.22,160.46,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1514,"close":1515},"2025-09-15",160.01,162.3,157.6,161.16,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1521},"2025-09-12",157,160.41,154.92,158.57,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1526,"close":1527},"2025-09-11",158.62,160.21,154.99,155.67,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":1532,"close":1533},"2025-09-10",163.54,164.53,158,159.54,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1538,"close":1539},"2025-09-09",151.99,156.66,151.93,155.82,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1545},"2025-09-08",151.8,152.64,149.22,151.41,{"symbol":5,"time":1547,"open":1548,"high":1467,"low":1549,"close":1550},"2025-09-05",157.12,150.18,151.14,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1555,"close":1452},"2025-09-04",159.94,162.05,157.79,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-09-03",161.81,164.75,160.58,162.13,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1566,"close":1567},"2025-09-02",158.42,162.39,156.62,162.32,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-08-29",166.81,168.57,161.9,162.63,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-08-28",168.5,170.99,166.65,168.58,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-08-27",166.04,167.68,164.65,167.13,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-08-26",168.65,169.77,164.91,166.62,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-08-25",165.55,165.59,161.72,163.36,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-08-22",162.17,168.53,161.8,167.76,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1609},"2025-08-21",165.86,165.88,162.26,163.71,{"symbol":5,"time":1611,"open":1612,"high":1578,"low":1613,"close":1614},"2025-08-20",164.1,158.25,165.2,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1620},"2025-08-19",173.1,173.17,166.1,166.55,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-08-18",176.76,178.8,174.36,176.14,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-08-15",180.06,180.14,176.25,177.51,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-08-14",179.83,185.44,179.56,180.95,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-08-13",179.91,186.65,179.38,184.42,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1576,"close":1649},"2025-08-12",173.32,175.16,174.95,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1655},"2025-08-11",170.04,178.82,169.38,172.28,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":1661},"2025-08-08",174.04,176.48,170.52,172.76,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1667},"2025-08-07",166.84,175.75,166.7,172.4,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1673},"2025-08-06",165.05,166.18,157.8,163.12,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-08-05",177.57,177.99,171.8,174.31,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1685},"2025-08-04",174.61,177.86,173.56,176.78,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1691},"2025-08-01",170.16,174.4,166.82,171.7,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-07-31",182.02,182.5,173,176.31,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1703},"2025-07-30",175.61,180.37,173.8,179.51,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1708,"close":1709},"2025-07-29",175.21,182.31,174.68,177.44,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1715},"2025-07-28",169.08,174.7,168.67,173.66,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-07-25",163.51,167.18,162.36,166.47,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-07-24",159.12,163.93,158.36,162.12,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2025-07-23",156.32,159.45,156,158.65,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-07-22",156.2,156.23,149.34,154.72,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1518},"2025-07-21",157.62,160.34,156.92,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-07-18",159.59,160.83,155.81,156.99,{"symbol":5,"time":1752,"open":1558,"high":1753,"low":1754,"close":1519},"2025-07-17",161.96,158.68,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1759,"close":1760},"2025-07-16",155.31,160.36,152.85,160.08,{"symbol":5,"time":1762,"open":1763,"high":1754,"low":1764,"close":1765},"2025-07-15",153.75,153.56,155.61,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1771},"2025-07-14",145.09,147.58,141.9,146.24,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1776,"close":1777},"2025-07-11",142.6,147.4,141.6,146.42,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1782,"close":1783},"2025-07-10",143,145.82,141.85,144.16,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":1788,"close":1789},"2025-07-09",138.69,140.65,137.59,138.41,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2025-07-08",137.32,139.15,135.91,137.82,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-07-07",136.56,137.44,133.5,134.8,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1792,"close":1806},"2025-07-03",139.11,139.5,137.91,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1812},"2025-07-02",135.53,139.78,135.22,138.52,{"symbol":5,"time":1814,"open":1815,"high":1816,"low":1817,"close":1818},"2025-07-01",138.77,140.23,135.12,136.11,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":1770},"2025-06-30",144,146,141.01,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1829},"2025-06-27",144.18,147.75,141.63,143.81,{"symbol":5,"time":1831,"open":1832,"high":1822,"low":1833,"close":1834},"2025-06-26",145.97,141.91,143.68,{"symbol":5,"time":1836,"open":1837,"high":1826,"low":1838,"close":1839},"2025-06-25",140.94,139.46,143.4,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1845},"2025-06-24",133.43,138.79,132.93,138.43,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1851},"2025-06-23",130.47,133.25,126.82,129.58,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-06-20",129,132.81,127.55,128.24,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-06-18",128.01,129.21,125.77,126.79,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1869},"2025-06-17",127.93,130.7,126.58,127.1,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-06-16",118.64,128.14,117.78,126.39,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-06-13",116.05,117.88,115.06,116.16,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-06-12",120.62,122.25,118.03,118.5,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-06-11",124.44,124.47,119.88,121.14,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1899},"2025-06-10",121.11,124.09,120.8,123.24,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2025-06-09",119.18,122.37,119.04,121.73,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-06-06",117.69,118.38,115.88,116.19,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-06-05",118.95,119.24,114.71,115.69,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2025-06-04",117.41,119.3,115.73,118.58,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-06-03",114.5,117.68,113.28,117.31,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-06-02",111.06,114.86,111.01,114.63,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-05-30",111.58,112.11,108.62,110.73,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-05-29",115.49,115.54,112.13,113.03,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-05-28",114.92,114.95,112.66,112.86,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-05-27",113.18,115.4,112.27,114.56,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2025-05-23",108.09,111.02,107.67,110.31,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-05-22",111.9,112.64,110.61,110.71,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-05-21",113.85,116.1,111.09,112.06,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-05-20",114.35,114.51,112.08,113.51,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1988,"close":1989},"2025-05-19",115.02,115.53,114.06,114.74,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1994,"close":1995},"2025-05-16",118.07,118.24,116.01,117.17,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2025-05-15",117.02,117.5,114.01,114.99,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-05-14",119.83,122.52,116.59,117.72,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":2013},"2025-05-13",109.6,113.13,109,112.46,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":2019},"2025-05-12",110.42,110.67,106.98,108.12,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-05-09",102.59,103.54,101.6,102.84,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-05-08",101.92,105.44,101.56,101.7,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-05-07",100.75,103.42,96.88,100.36,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-05-06",98.41,100.07,97.44,98.62,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-05-05",99,102.05,98.76,100.59,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-05-02",98.4,99.88,98.3,98.8,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-05-01",99.27,100.1,96.45,96.65,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-04-30",92.81,97.55,91.87,97.35,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-04-29",95.76,97.18,95.33,96.06,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-28",95.58,97.49,94.27,96.39,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2061},"2025-04-25",93.28,97.1,92.85,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2090},"2025-04-24",91.59,94.75,90.37,94.47,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-04-23",91.88,93.74,90.12,90.39,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2025-04-22",86.12,87.17,85.17,86.26,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-04-21",86.02,86.14,83.75,85.56,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2025-04-17",88.84,89.03,86.52,87.5,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-04-16",87.61,90.47,85.3,88.29,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-04-15",94.66,96.85,94.62,95.29,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-04-14",97.11,97.37,93.45,94.5,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-04-11",90.51,94.76,90.5,93.4,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-04-10",91,92.95,85.06,88.7,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-04-09",79.22,97.91,78.87,96.84,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-04-08",86.15,88.93,76.48,78.21,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-04-07",80.68,89,77.75,83.64,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-04-04",90.1,91.08,83.67,85.76,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-04-03",97.79,99.45,93.64,93.8,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-04-02",101.52,104.19,100.76,102.96,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-04-01",102.16,102.83,100.93,102.78,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2055,"close":2191},"2025-03-31",100.24,102.82,102.74,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":2197},"2025-03-28",105.53,106.51,102.48,103.22,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2025-03-27",106.11,107.62,105.55,106.65,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-03-26",114.11,115.9,108.68,110.19,{"symbol":5,"time":2211,"open":2212,"high":1951,"low":2213,"close":2214},"2025-03-25",113.27,112.71,114.81,{"symbol":5,"time":2216,"open":2217,"high":2218,"low":2219,"close":1974},"2025-03-24",109.73,114.85,109.4,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":2224,"close":2225},"2025-03-21",105.33,107.25,104.33,106.44,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":2228,"close":2230},"2025-03-20",105.12,108.26,107.14,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2235,"close":2236},"2025-03-19",104.42,107.9,101.96,106.23,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":2241,"close":2242},"2025-03-18",103.85,104.55,102.97,103.51,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2245,"close":2247},"2025-03-17",102.6,106.15,104.59,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":2253},"2025-03-14",99.64,101.22,99.58,100.97,{"symbol":5,"time":2255,"open":2256,"high":2041,"low":2257,"close":2258},"2025-03-13",99.72,97.27,98.11,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2025-03-12",99.05,101.72,98.17,100.79,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2269,"close":2270},"2025-03-11",96.79,98.16,94.73,96.76,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2275,"close":2276},"2025-03-10",98.57,101.29,95.83,96.63,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2079,"close":2281},"2025-03-07",98.88,100.65,100.31,{"symbol":5,"time":2283,"open":2261,"high":2284,"low":2285,"close":2286},"2025-03-06",101.08,98.27,98.85,{"symbol":5,"time":2288,"open":2037,"high":2289,"low":2290,"close":2291},"2025-03-05",101.84,98.87,101.67,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2034},"2025-03-04",96,103.18,95.89,{"symbol":5,"time":2298,"open":2177,"high":2299,"low":2300,"close":2301},"2025-03-03",102.34,97.09,98.23,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2307},"2025-02-28",99.56,101.8,98.69,99.86,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2313},"2025-02-27",105.08,105.76,99.5,99.51,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2025-02-26",104.95,105.8,103.99,104.74,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2025-02-25",107.89,108.64,103.62,103.96,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2025-02-24",111.49,111.6,107.98,108.11,{"symbol":5,"time":2333,"open":2218,"high":2334,"low":2335,"close":2336},"2025-02-21",115.76,110.43,110.84,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2341,"close":2342},"2025-02-20",115.01,116.55,113.11,114.17,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2025-02-19",114.25,116.11,113.14,114.69,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2354},"2025-02-18",114.05,115.55,113.45,114.28,{"symbol":5,"time":2356,"open":2357,"high":1935,"low":2358,"close":2359},"2025-02-14",112.65,111.7,113.1,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2364,"close":2365},"2025-02-13",112,114.6,110.4,111.81,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2371},"2025-02-12",109.52,111.84,109.06,111.72,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2376,"close":2377},"2025-02-11",108.98,113.07,108.94,111.1,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":2383},"2025-02-10",108.44,111.4,108.15,110.48,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":2388,"close":2389},"2025-02-07",109.13,109.92,106.79,107.56,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":2394,"close":2395},"2025-02-06",110.93,112.56,109.02,110.16,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":2401},"2025-02-05",107.61,112.09,106.5,112.01,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2406,"close":2407},"2025-02-04",115.45,119.85,114.79,119.5,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2025-02-03",113.88,115.16,112.98,114.27,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2025-01-31",119.14,119.57,115.33,115.95,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2025-01-30",118.53,120.44,117.09,118.86,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2025-01-29",115.77,118.52,114.96,117.35,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2342},"2025-01-28",115.18,116.15,112.95,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2339},"2025-01-27",117.8,118.08,112.8,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":2447},"2025-01-24",124.55,125.25,122.23,122.84,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2025-01-23",121.43,123.71,120.63,123.04,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2458,"close":2459},"2025-01-22",123.08,125.65,121.91,123.75,{"symbol":5,"time":2461,"open":2462,"high":2459,"low":2463,"close":2464},"2025-01-21",122.39,121.12,122.28,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2025-01-17",120.78,122.74,120.55,121.46,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2476},"2025-01-16",120.24,121.09,118.25,118.44,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2482},"2025-01-15",117.55,120.42,117.46,119.96,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":1926,"close":2487},"2025-01-14",118,118.66,116.09,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2492,"close":2493},"2025-01-13",115.28,117.48,114.41,117.32,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":2499},"2025-01-10",118.18,118.71,114.45,116.04,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":2505},"2025-01-08",124.51,125.3,120.12,121.84,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":2511},"2025-01-07",130.51,131.71,126.85,127.33,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":2516,"close":2517},"2025-01-06",129.07,130.73,127.36,129.55,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2522,"close":2523},"2025-01-03",121.65,125.56,121.42,125.37,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2528,"close":2452},"2025-01-02",122.29,123.14,119.44,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-12-31",123.1,123.55,120.14,120.79,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-12-30",123.56,124.1,122.35,122.44,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2546},"2024-12-27",124.37,126.18,122.26,125.19,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":2552},"2024-12-26",125.52,127.3,125.05,125.06,{"symbol":5,"time":2554,"open":2555,"high":2555,"low":2556,"close":2557},"2024-12-24",127.51,124.66,126.29,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-12-23",120.71,126.34,120.47,124.6,{"symbol":5,"time":2565,"open":2485,"high":2566,"low":2567,"close":2568},"2024-12-20",121.86,117.9,119.21,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":2573,"close":2574},"2024-12-19",122.16,123.38,118.45,118.88,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2579,"close":2580},"2024-12-18",125.43,127.75,120.43,121.41,{"symbol":5,"time":2582,"open":2583,"high":2584,"low":2585,"close":2586},"2024-12-17",124.45,127.08,123.15,125.02,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2591,"close":2592},"2024-12-16",126.01,127.76,123.12,126.69,{"symbol":5,"time":2594,"open":2595,"high":2595,"low":2596,"close":2597},"2024-12-13",131.3,124.77,126.91,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2514,"close":2602},"2024-12-12",130,132.32,130.6,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2607,"close":2608},"2024-12-11",128.52,131.21,126.22,130.15,{"symbol":5,"time":2610,"open":2611,"high":2611,"low":2612,"close":2613},"2024-12-10",131.56,127.07,127.74,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2600,"close":2618},"2024-12-09",135.71,135.77,130.87,{"symbol":5,"time":2620,"open":2621,"high":2622,"low":2623,"close":2624},"2024-12-06",141.48,142.79,137.4,138.59,{"symbol":5,"time":2626,"open":1834,"high":2627,"low":2628,"close":2629},"2024-12-05",143.95,140.38,141.36,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":2635},"2024-12-04",142.96,144.12,141.18,143.99,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2640,"close":2641},"2024-12-03",142.58,143.45,141.08,141.98,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2646,"close":2647},"2024-12-02",137.92,142.82,137.8,142.06,{"symbol":5,"time":2649,"open":2650,"high":2624,"low":2651,"close":2652},"2024-11-29",136.24,135.78,137.18,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2657,"close":2650},"2024-11-27",137.2,137.94,132.96,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2024-11-26",142.55,142.8,136.62,137.72,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2024-11-25",140.49,142.35,139.05,141.13,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2675},"2024-11-22",137.35,139.13,137.04,138.35,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":2681},"2024-11-21",138.87,140.28,134.93,137.49,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2687},"2024-11-20",138.96,140.77,135.48,137.6,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2692,"close":2693},"2024-11-19",137.41,139.75,137.14,139.39,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2698,"close":2699},"2024-11-18",138.19,140.9,137.21,138.93,{"symbol":5,"time":2701,"open":2702,"high":2672,"low":2703,"close":2704},"2024-11-15",136.57,133.65,134.9,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2710},"2024-11-14",140.34,141.4,138.56,138.84,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":2715,"close":2716},"2024-11-13",142.86,144.49,139.07,139.3,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":2722},"2024-11-12",147,147.45,141.55,143.63,{"symbol":5,"time":2724,"open":2725,"high":2726,"low":2727,"close":2728},"2024-11-11",147.38,148.57,144.91,147.35,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":2733,"close":2734},"2024-11-08",149.39,150.71,147.53,147.95,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2740},"2024-11-07",146.68,150.12,145.66,149.82,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2745,"close":2746},"2024-11-06",144.95,145.63,141.52,145.1,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-11-05",141.94,143.08,140.8,141.66,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2758},"2024-11-04",141.7,143.64,139.72,140.71,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2763,"close":2764},"2024-11-01",144.44,144.54,141.32,141.86,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2770},"2024-10-31",147.8,148.68,143.33,144.07,{"symbol":5,"time":2772,"open":2773,"high":2774,"low":2775,"close":2776},"2024-10-30",153.01,153.12,148.1,148.6,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":2782},"2024-10-29",161.1,167.51,158.94,166.25,{"symbol":5,"time":2784,"open":2785,"high":2786,"low":2787,"close":2788},"2024-10-28",158.5,160.28,157.04,159.92,{"symbol":5,"time":2790,"open":2791,"high":2792,"low":2793,"close":1737},"2024-10-25",155.4,158.91,155.05,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2798,"close":2799},"2024-10-24",154.74,155.19,152.35,153.44,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2804,"close":2805},"2024-10-23",153,153.45,150.52,152.91,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2810,"close":2811},"2024-10-22",156.6,156.74,151.91,154.09,{"symbol":5,"time":2813,"open":1502,"high":1532,"low":2814,"close":2815},"2024-10-21",154.15,157.9,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2820,"close":2821},"2024-10-18",157.41,158.01,155.56,155.97,{"symbol":5,"time":2823,"open":2824,"high":2825,"low":1736,"close":2826},"2024-10-17",160,160.44,156.25,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":1520,"close":2831},"2024-10-16",158.07,158.28,156.13,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2024-10-15",163.21,164.13,155.74,156.64,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-10-14",167.77,168.9,165.15,165.27,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-10-11",164.19,169.35,163.01,167.89,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":1444},"2024-10-10",169.76,172.01,162,{"symbol":5,"time":2856,"open":2857,"high":2857,"low":2858,"close":2859},"2024-10-09",174.05,169.55,171.02,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2864,"close":2865},"2024-10-08",171.75,173.6,170,172.8,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2870,"close":2871},"2024-10-07",171.08,172.41,168.21,170.97,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":2877},"2024-10-04",166.53,171.21,164.42,170.9,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":2882,"close":2883},"2024-10-03",159.71,166.79,159.4,162.85,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2889},"2024-10-02",159.31,163.1,158.67,159.78,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2894,"close":2895},"2024-10-01",164.48,165.4,158.08,159.75,{"symbol":5,"time":2897,"open":2887,"high":2898,"low":2899,"close":2900},"2024-09-30",165.08,162.18,164.08,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-09-27",167.48,168.73,163.74,164.35,{"symbol":5,"time":2908,"open":2909,"high":1437,"low":2910,"close":2911},"2024-09-26",167.06,164.05,167.49,{"symbol":5,"time":2913,"open":2785,"high":2914,"low":2915,"close":2916},"2024-09-25",162.95,158.18,162.02,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2921,"close":2922},"2024-09-24",157.46,159.64,154.58,158.32,{"symbol":5,"time":2924,"open":2925,"high":2926,"low":2927,"close":2928},"2024-09-23",156.45,157.19,154.97,156.75,{"symbol":5,"time":2930,"open":1732,"high":2931,"low":2932,"close":2933},"2024-09-20",157.45,152.47,155.95,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2938,"close":2809},"2024-09-19",153.81,159.25,152.77,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2943,"close":2944},"2024-09-18",150.9,152.82,148.01,148.29,{"symbol":5,"time":2946,"open":2947,"high":2948,"low":2949,"close":2950},"2024-09-17",153.55,154.04,149.23,150.82,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":2955,"close":2956},"2024-09-16",151.7,154.44,150.91,152.08,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":2962},"2024-09-13",152.32,153.03,150.7,152.31,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2968},"2024-09-12",148.43,151.54,147.65,150.77,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2758,"close":2973},"2024-09-11",145.32,150.16,149.86,{"symbol":5,"time":2975,"open":2976,"high":2750,"low":2977,"close":2978},"2024-09-10",139.06,137.25,142.84,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2984},"2024-09-09",136.1,138.45,134.86,138.15,{"symbol":5,"time":2986,"open":2987,"high":2673,"low":2988,"close":2989},"2024-09-06",138.7,132.11,134.35,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2995},"2024-09-05",138.2,141.71,137.83,139.44,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":3001},"2024-09-04",140.51,143.37,138.51,140.87,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":2981,"close":3006},"2024-09-03",146.41,146.49,136.94,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3011,"close":3012},"2024-08-30",147.52,148.99,145.25,148.56,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-08-29",146.59,149.49,144.47,145.49,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3024},"2024-08-28",149.4,150.43,144.72,146.36,{"symbol":5,"time":3026,"open":3027,"high":2953,"low":3028,"close":3029},"2024-08-27",150.13,148.44,150.5,{"symbol":5,"time":3031,"open":3032,"high":2830,"low":3033,"close":3034},"2024-08-26",154.7,148.91,149.99,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":3040},"2024-08-23",153.6,156.4,151.83,154.98,{"symbol":5,"time":3042,"open":3043,"high":1490,"low":3044,"close":2953},"2024-08-22",158.87,151.01,{"symbol":5,"time":3046,"open":3047,"high":1733,"low":3048,"close":3049},"2024-08-21",156.12,155.07,157.81,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3038},"2024-08-20",156.49,162.04,154.51,{"symbol":5,"time":3056,"open":2965,"high":3057,"low":3058,"close":3059},"2024-08-19",155.37,147.72,155.28,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":3012},"2024-08-16",145.7,149.37,145.2,{"symbol":5,"time":3066,"open":1780,"high":3067,"low":3068,"close":3069},"2024-08-15",147.96,141.81,147.36,{"symbol":5,"time":3071,"open":1780,"high":3072,"low":3073,"close":3074},"2024-08-14",143.25,137.64,140.75,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3079,"close":2669},"2024-08-13",138.12,141.19,137.52,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-08-12",134.44,137.99,133.23,136.77,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-08-09",134.69,135.5,132.44,134.27,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":3097},"2024-08-08",131.97,136.48,128.94,136.32,{"symbol":5,"time":3099,"open":3100,"high":2650,"low":3101,"close":3102},"2024-08-07",133.75,128.37,128.67,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2024-08-06",135.15,136.44,129.1,130.18,{"symbol":5,"time":3110,"open":2571,"high":3111,"low":3112,"close":3113},"2024-08-05",139.14,121.83,134.82,{"symbol":5,"time":3115,"open":1800,"high":3116,"low":3117,"close":3118},"2024-08-02",137.1,131.33,132.5,{"symbol":5,"time":3120,"open":3121,"high":3122,"low":3123,"close":3124},"2024-08-01",145,147.29,130.24,132.54,{"symbol":5,"time":3126,"open":3127,"high":3037,"low":3128,"close":3129},"2024-07-31",150.73,140.03,144.48,{"symbol":5,"time":3131,"open":3132,"high":2755,"low":3133,"close":3134},"2024-07-30",139.88,134.05,138.44,{"symbol":5,"time":3136,"open":3078,"high":3137,"low":3138,"close":2691},"2024-07-29",144.59,138.75,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":3144},"2024-07-26",140.32,141.29,138.27,139.99,{"symbol":5,"time":3146,"open":2770,"high":3147,"low":3148,"close":3149},"2024-07-25",144.75,136.81,138.32,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2024-07-24",152.72,153.68,144.53,144.63,{"symbol":5,"time":3157,"open":3158,"high":1463,"low":3159,"close":3160},"2024-07-23",154.95,153.8,154,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":3165,"close":3166},"2024-07-22",154.23,156.7,152.54,155.87,{"symbol":5,"time":3168,"open":3169,"high":1749,"low":3170,"close":3171},"2024-07-19",154.86,150.62,151.58,{"symbol":5,"time":3173,"open":3174,"high":3174,"low":3175,"close":3176},"2024-07-18",163.41,153.2,155.77,{"symbol":5,"time":3178,"open":3179,"high":3179,"low":3180,"close":3181},"2024-07-17",169.8,159.37,159.43,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":3186,"close":3187},"2024-07-16",179.69,179.75,174.53,177.55,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":1635},"2024-07-15",184.45,185.5,178.54,{"symbol":5,"time":3194,"open":1694,"high":3195,"low":3184,"close":3196},"2024-07-12",186.99,181.61,{"symbol":5,"time":3198,"open":3199,"high":3200,"low":3201,"close":3202},"2024-07-11",184.07,187.11,177.25,181.94,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":3207,"close":3208},"2024-07-10",179.99,187.28,177.8,183.96,{"symbol":5,"time":3210,"open":3211,"high":3212,"low":1713,"close":3213},"2024-07-09",177.97,180.41,177.1,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":3219},"2024-07-08",174.9,178.95,173.22,178.69,{"symbol":5,"time":3221,"open":3222,"high":1658,"low":3223,"close":3224},"2024-07-05",165.97,165.68,171.9,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":3229,"close":3230},"2024-07-03",164.2,165.26,162.51,163.9,{"symbol":5,"time":3232,"open":2787,"high":3233,"low":3164,"close":3234},"2024-07-02",164.58,164.31,{"symbol":5,"time":3236,"open":3237,"high":3238,"low":3239,"close":3240},"2024-07-01",161.25,161.51,153.64,157.69,{"symbol":5,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2024-06-28",160.23,166.45,159.41,162.21,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":3251,"close":3252},"2024-06-27",157.18,160.61,156.81,159.47,{"symbol":5,"time":3254,"open":3255,"high":3256,"low":1732,"close":3257},"2024-06-26",160.6,160.74,157.54,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":2925,"close":3262},"2024-06-25",160.73,161,160.25,{"symbol":5,"time":3264,"open":2895,"high":3265,"low":3266,"close":3262},"2024-06-24",163.4,158.19,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3271,"close":3272},"2024-06-21",161.75,163.2,157.89,161.23,{"symbol":5,"time":3274,"open":1539,"high":1690,"low":3275,"close":3276},"2024-06-20",155.5,161.78,{"symbol":5,"time":3278,"open":1750,"high":3279,"low":3280,"close":3281},"2024-06-18",157.24,153.34,154.63,{"symbol":5,"time":3283,"open":1532,"high":3284,"low":3285,"close":3286},"2024-06-17",159.23,154.14,158.4,{"symbol":5,"time":3288,"open":2785,"high":3289,"low":3290,"close":3291},"2024-06-14",161.34,157.61,159.63,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":1457},"2024-06-13",160.4,162.66,157.31,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":1524,"close":3301},"2024-06-12",160.32,162.24,160.24,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":1744,"close":3306},"2024-06-11",160.5,161.54,158.96,{"symbol":5,"time":3308,"open":3309,"high":1594,"low":3310,"close":1743},"2024-06-10",162.48,159.61,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":1606,"close":3315},"2024-06-07",166.59,169.45,167.87,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3320,"close":3321},"2024-06-06",165.46,169.51,163.86,166.78,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":3326,"close":3327},"2024-06-05",162.07,167.12,161.38,166.17,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":3043,"close":3332},"2024-06-04",162.84,164.83,159.99,{"symbol":5,"time":3334,"open":3335,"high":2868,"low":3336,"close":3337},"2024-06-03",170.82,160.91,163.55,{"symbol":5,"time":3339,"open":1578,"high":3340,"low":3341,"close":3342},"2024-05-31",169.5,160.07,166.9,{"symbol":5,"time":3344,"open":3345,"high":3346,"low":3347,"close":3348},"2024-05-30",167.9,168.75,163.8,166.75,{"symbol":5,"time":3350,"open":3351,"high":3352,"low":3353,"close":3354},"2024-05-29",167.46,168.48,162.91,165.14,{"symbol":5,"time":3356,"open":3357,"high":3358,"low":3359,"close":3360},"2024-05-28",169.42,174.55,164.96,171.61,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":3262,"close":3365},"2024-05-24",161.41,167.66,166.36,{"symbol":5,"time":3367,"open":3368,"high":3369,"low":3370,"close":3371},"2024-05-23",170.18,173.14,158.27,160.43,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3320,"close":3376},"2024-05-22",167.41,169.81,165.52,{"symbol":5,"time":3378,"open":3379,"high":3380,"low":2887,"close":3381},"2024-05-21",164,165.83,164.66,{"symbol":5,"time":3383,"open":1594,"high":3384,"low":3385,"close":3386},"2024-05-20",168.49,164.47,166.33,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":1567,"close":3385},"2024-05-17",168.43,169.72,{"symbol":5,"time":3392,"open":3393,"high":3394,"low":1457,"close":3395},"2024-05-16",160.92,168.06,162.62,{"symbol":5,"time":3397,"open":3398,"high":3399,"low":3032,"close":3400},"2024-05-15",155.59,159.69,159.67,{"symbol":5,"time":3402,"open":3022,"high":3403,"low":3404,"close":3405},"2024-05-14",153.49,148.78,153.16,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3410,"close":3411},"2024-05-13",151.28,153.33,150.4,150.56,{"symbol":5,"time":3413,"open":3414,"high":3415,"low":3416,"close":3417},"2024-05-10",154.29,156.37,151.31,151.92,{"symbol":5,"time":3419,"open":3420,"high":2811,"low":3421,"close":3422},"2024-05-09",153.13,150.61,152.39,{"symbol":5,"time":3424,"open":3425,"high":3426,"low":3427,"close":3428},"2024-05-08",153.4,155.33,152.52,153.62,{"symbol":5,"time":3430,"open":1730,"high":3431,"low":3432,"close":3433},"2024-05-07",157.7,153.66,154.43,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":3438,"close":3439},"2024-05-06",153.1,156.65,151.26,155.78,{"symbol":5,"time":3441,"open":3442,"high":3443,"low":3444,"close":3445},"2024-05-03",148.75,150.79,147.24,150.6,{"symbol":5,"time":3447,"open":3448,"high":3449,"low":3450,"close":3451},"2024-05-02",145.51,147.62,141.16,146.16,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":3456,"close":3457},"2024-05-01",148.11,151.37,142.14,144.27,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2024-04-30",160.63,162.29,158.35,158.38,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":3469},"2024-04-29",159.08,160.77,156.26,160.2,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3474,"close":3475},"2024-04-26",154.24,158.63,153.43,157.4,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3481},"2024-04-25",149.15,155.14,146.75,153.76,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":3486,"close":3487},"2024-04-24",156.56,157.66,150.63,151.74,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3492,"close":3493},"2024-04-23",151.65,153.5,150.35,152.27,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":2744,"close":3498},"2024-04-22",148.15,149.89,148.64,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3504},"2024-04-19",151.59,154.25,145.29,146.64,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":2959,"close":3509},"2024-04-18",155.51,156.96,155.08,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":3514,"close":3515},"2024-04-17",163.97,164.45,153.88,154.02,{"symbol":5,"time":3517,"open":1450,"high":3518,"low":3519,"close":3520},"2024-04-16",164.88,161.67,163.46,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3299},"2024-04-15",164.43,164.44,158.76,{"symbol":5,"time":3527,"open":1531,"high":3528,"low":3529,"close":3530},"2024-04-12",165.7,161.82,163.28,{"symbol":5,"time":3532,"open":3533,"high":3534,"low":1620,"close":3535},"2024-04-11",167.55,170.95,170.5,{"symbol":5,"time":3537,"open":3538,"high":3539,"low":3379,"close":3540},"2024-04-10",166.71,169.78,167.14,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":3546},"2024-04-09",170.21,171.6,167.29,170.78,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":1690,"close":3551},"2024-04-08",168.2,171.66,169.9,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3556,"close":3557},"2024-04-05",168.1,172.69,165.58,170.42,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":3562,"close":3380},"2024-04-04",182.92,183.02,165.65,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3567,"close":3568},"2024-04-03",177.54,182.05,176.7,180.77,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3574},"2024-04-02",179.47,180.1,174.83,178.7,{"symbol":5,"time":3576,"open":3572,"high":3577,"low":3578,"close":3579},"2024-04-01",187.24,179.9,183.34,{"symbol":5,"time":3581,"open":3571,"high":3582,"low":3583,"close":3584},"2024-03-28",183.4,178.3,180.49,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3589,"close":3590},"2024-03-27",179.96,181.23,175.4,179.59,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":3596},"2024-03-26",179.54,182.6,176.33,177.87,{"symbol":5,"time":3598,"open":3599,"high":3600,"low":3601,"close":3602},"2024-03-25",172.9,182.8,172,178.63,{"symbol":5,"time":3604,"open":3605,"high":3606,"low":3607,"close":3608},"2024-03-22",177.21,180.76,175.05,179.65,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3614},"2024-03-21",185.97,187.69,177.66,178.68,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":3619,"close":3620},"2024-03-20",182.03,182.68,174,179.73,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3625,"close":3626},"2024-03-19",183.16,185.61,177.36,181.42,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2024-03-18",193.29,193.5,188.05,190.65,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3637,"close":3638},"2024-03-15",184.83,193.8,184.48,191.06,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":3644},"2024-03-14",192.92,196.93,184.03,187.06,{"symbol":5,"time":3646,"open":3647,"high":3648,"low":3649,"close":3650},"2024-03-13",198.73,198.83,192.7,194.79,{"symbol":5,"time":3652,"open":3653,"high":3654,"low":3655,"close":3656},"2024-03-12",200.52,202.85,194.27,202.76,{"symbol":5,"time":3658,"open":1428,"high":3659,"low":3660,"close":3661},"2024-03-11",203.55,196.7,198.39,{"symbol":5,"time":3663,"open":3664,"high":3665,"low":3666,"close":3667},"2024-03-08",213.41,227.3,205.6,207.39,{"symbol":5,"time":3669,"open":3670,"high":723,"low":3671,"close":3672},"2024-03-07",212.52,208.22,211.38,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":911,"close":3677},"2024-03-06",210.43,214.81,210.63,{"symbol":5,"time":3679,"open":1134,"high":3680,"low":951,"close":3681},"2024-03-05",205.33,205.13,{"symbol":5,"time":3683,"open":3684,"high":3685,"low":3686,"close":3687},"2024-03-04",205.16,211.01,203.5,205.36,{"symbol":5,"time":3689,"open":3690,"high":3691,"low":3692,"close":3693},"2024-03-01",197.91,202.72,195.42,202.64,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3696,"close":3698},"2024-02-29",179.82,193,192.53,{"symbol":5,"time":3700,"open":1631,"high":3701,"low":3702,"close":3703},"2024-02-28",176.84,173.59,176.54,{"symbol":5,"time":3705,"open":3706,"high":3707,"low":3708,"close":3709},"2024-02-27",175.92,178.46,172.49,178,{"symbol":5,"time":3711,"open":3712,"high":3713,"low":3714,"close":3715},"2024-02-26",178.78,179.84,174.81,176.01,{"symbol":5,"time":3717,"open":3718,"high":3719,"low":3358,"close":3720},"2024-02-23",181.86,183.8,176.52,{"symbol":5,"time":3722,"open":3723,"high":3724,"low":3601,"close":3718},"2024-02-22",173.2,183.83,{"symbol":5,"time":3726,"open":3727,"high":3728,"low":1558,"close":3729},"2024-02-21",162.74,164.9,164.29,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":2854,"close":3734},"2024-02-20",171.14,171.81,165.69,{"symbol":5,"time":3736,"open":3737,"high":3738,"low":3739,"close":3740},"2024-02-16",177.45,180.33,173.25,173.87,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":1623},"2024-02-15",179.14,180.5,175.26,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3750,"close":3574},"2024-02-14",173.47,178.74,172.88,{"symbol":5,"time":3752,"open":3753,"high":1618,"low":1456,"close":3754},"2024-02-13",167.94,171.54,{"symbol":5,"time":3756,"open":3757,"high":3758,"low":3759,"close":3760},"2024-02-12",172.68,177.41,170.67,171.91,{"symbol":5,"time":3762,"open":3763,"high":3764,"low":3765,"close":3766},"2024-02-09",171,175.1,168.66,172.48,{"symbol":5,"time":3768,"open":3769,"high":3770,"low":3771,"close":2847},"2024-02-08",170.33,172.17,168.6,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":3549,"close":3776},"2024-02-07",169.47,172.97,170.94,{"symbol":5,"time":3778,"open":3779,"high":3780,"low":3781,"close":3782},"2024-02-06",173.15,173.88,165.5,167.88,{"symbol":5,"time":3784,"open":3785,"high":3786,"low":3787,"close":3788},"2024-02-05",179.09,180.01,171.11,174.23,{"symbol":5,"time":3790,"open":3791,"high":3792,"low":3793,"close":3613},"2024-02-02",173.79,179,173.05,{"symbol":5,"time":3795,"open":3796,"high":3732,"low":1606,"close":3797},"2024-02-01",169.27,170.48,{"symbol":5,"time":3799,"open":3800,"high":3801,"low":3802,"close":3803},"2024-01-31",165.74,171.3,162.56,167.69,{"symbol":5,"time":3805,"open":3806,"high":3807,"low":3808,"close":3809},"2024-01-30",176.13,178.48,169.52,172.06,{"symbol":5,"time":3811,"open":3812,"high":3813,"low":1689,"close":3814},"2024-01-29",178.77,178.89,177.83,{"symbol":5,"time":3816,"open":3817,"high":3588,"low":3818,"close":3201},"2024-01-26",175.29,174.15,{"symbol":5,"time":3820,"open":3821,"high":3822,"low":3823,"close":3738},"2024-01-25",183.41,184.92,177.63,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3828,"close":3829},"2024-01-24",172.55,180.58,170.56,178.29,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3834,"close":3835},"2024-01-23",166.5,169.63,164.27,168.42,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2024-01-22",174.39,174.72,164.15,168.18,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3846,"close":3788},"2024-01-19",165.8,174.25,162.2,{"symbol":5,"time":3848,"open":3849,"high":3771,"low":3850,"close":3851},"2024-01-18",166.2,158.22,162.67,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3856,"close":3857},"2024-01-17",158.45,160.64,154.4,160.17,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":3862,"close":3863},"2024-01-16",150.36,159.72,149.98,158.74,{"symbol":5,"time":3865,"open":3866,"high":3442,"low":3121,"close":3867},"2024-01-12",148.04,146.56,{"symbol":5,"time":3869,"open":3870,"high":3871,"low":3872,"close":3873},"2024-01-11",148.52,150.38,143.69,148.02,{"symbol":5,"time":3875,"open":3876,"high":3877,"low":3878,"close":3879},"2024-01-10",150.07,150.88,146.65,148.54,{"symbol":5,"time":3881,"open":3882,"high":2973,"low":3883,"close":3884},"2024-01-09",145.95,145.08,149.26,{"symbol":5,"time":3886,"open":3887,"high":3888,"low":3889,"close":3890},"2024-01-08",140.36,147.15,140.15,146.18,{"symbol":5,"time":3892,"open":3893,"high":1823,"low":3106,"close":3894},"2024-01-05",136.78,138.58,{"symbol":5,"time":3896,"open":3897,"high":3898,"low":3899,"close":3900},"2024-01-04",134.3,137.7,134,136.01,{"symbol":5,"time":3902,"open":2616,"high":3903,"low":3904,"close":3905},"2024-01-03",137.43,133.74,135.32,{"symbol":5,"time":3907,"open":3908,"high":3909,"low":3903,"close":3894},"2024-01-02",144.28,144.4,{"symbol":5,"time":3911,"open":3912,"high":3913,"low":3914,"close":3915},"2023-12-29",149.5,151.05,147.2,147.41,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":3882,"close":3920},"2023-12-28",146.8,150.41,148.76,{"symbol":5,"time":3922,"open":3023,"high":3923,"low":3924,"close":3925},"2023-12-27",146.25,143.18,146.07,{"symbol":5,"time":3927,"open":3928,"high":3929,"low":3930,"close":3931},"2023-12-26",140.07,143.85,139.92,143.41,{"symbol":5,"time":3933,"open":3934,"high":3935,"low":3936,"close":3937},"2023-12-22",140.48,140.7,138.31,139.6,{"symbol":5,"time":3939,"open":3940,"high":3941,"low":3942,"close":3943},"2023-12-21",138.14,139.98,137.38,139.91,{"symbol":5,"time":3945,"open":3946,"high":3947,"low":3948,"close":3949},"2023-12-20",139,139.58,135.37,135.47,{"symbol":5,"time":3951,"open":3952,"high":3953,"low":2709,"close":3889},"2023-12-19",138.57,143.47,{"symbol":5,"time":3955,"open":1793,"high":3956,"low":3957,"close":3958},"2023-12-18",139.79,137.65,138.9,{"symbol":5,"time":3960,"open":3961,"high":3962,"low":2977,"close":1793},"2023-12-15",139.52,140.89,{"symbol":5,"time":3964,"open":3965,"high":3966,"low":3967,"close":3968},"2023-12-14",138.89,141.82,135.73,138,{"symbol":5,"time":3970,"open":3971,"high":3972,"low":3973,"close":2696},"2023-12-13",137.97,139.24,136.03,{"symbol":5,"time":3975,"open":3976,"high":3977,"low":3978,"close":3979},"2023-12-12",132.25,139.89,131.9,137.61,{"symbol":5,"time":3981,"open":3982,"high":3983,"low":3984,"close":3985},"2023-12-11",130.56,135.04,128.25,134.41,{"symbol":5,"time":3987,"open":3988,"high":3989,"low":3990,"close":3991},"2023-12-08",129.54,131,126.89,128.92,{"symbol":5,"time":3993,"open":2534,"high":3994,"low":3995,"close":3101},"2023-12-07",128.68,119.56,{"symbol":5,"time":3997,"open":3998,"high":3999,"low":4000,"close":4001},"2023-12-06",120.69,122.83,116.38,116.82,{"symbol":5,"time":4003,"open":4004,"high":4005,"low":4006,"close":1909},"2023-12-05",117.43,118.49,116.45,{"symbol":5,"time":4008,"open":4009,"high":4010,"low":4011,"close":4012},"2023-12-04",119.75,119.9,116.37,118.57,{"symbol":5,"time":4014,"open":1892,"high":4015,"low":4016,"close":4017},"2023-12-01",121.4,118.65,121.39,{"symbol":5,"time":4019,"open":4020,"high":4021,"low":4022,"close":4023},"2023-11-30",123.61,124.05,119.65,121.16,{"symbol":5,"time":4025,"open":4026,"high":4027,"low":4028,"close":4029},"2023-11-29",123.98,125.73,123.48,123.85,{"symbol":5,"time":4031,"open":4032,"high":4033,"low":2534,"close":4034},"2023-11-28",121.98,122.54,122.01,{"symbol":5,"time":4036,"open":4037,"high":4038,"low":4039,"close":4040},"2023-11-27",122.07,123.89,121.77,122.65,{"symbol":5,"time":4042,"open":4043,"high":4044,"low":4045,"close":4046},"2023-11-24",122.03,123.25,121.54,122.31,{"symbol":5,"time":4048,"open":4049,"high":4050,"low":4051,"close":4052},"2023-11-22",120,124.76,119.95,122.51,{"symbol":5,"time":4054,"open":4055,"high":4056,"low":4057,"close":4058},"2023-11-21",120.54,120.65,117.94,119.16,{"symbol":5,"time":4060,"open":4061,"high":4062,"low":4063,"close":4064},"2023-11-20",120.7,121.93,120.07,121.53,{"symbol":5,"time":4066,"open":4067,"high":4068,"low":4069,"close":1884},"2023-11-17",119.64,121.49,118.82,{"symbol":5,"time":4071,"open":4072,"high":4073,"low":4074,"close":2004},"2023-11-16",117.2,120.73,116.41,{"symbol":5,"time":4076,"open":4055,"high":4077,"low":4078,"close":2485},"2023-11-15",120.59,116.87,{"symbol":5,"time":4080,"open":4081,"high":4082,"low":4083,"close":1892},"2023-11-14",119.7,122.11,119.22,{"symbol":5,"time":4085,"open":4086,"high":4087,"low":4088,"close":4089},"2023-11-13",118.34,118.68,116,116.79,{"symbol":5,"time":4091,"open":1980,"high":4081,"low":4092,"close":4093},"2023-11-10",114.03,118.59,{"symbol":5,"time":4095,"open":4096,"high":4097,"low":4098,"close":4099},"2023-11-09",114.1,115.81,113.06,113.49,{"symbol":5,"time":4101,"open":4102,"high":4103,"low":4104,"close":4105},"2023-11-08",113.55,115.32,112.88,113.59,{"symbol":5,"time":4107,"open":4108,"high":4109,"low":4110,"close":2353},"2023-11-07",111.86,114.65,111.22,{"symbol":5,"time":4112,"open":4113,"high":4114,"low":4115,"close":4116},"2023-11-06",112.6,113.08,110.22,111.75,{"symbol":5,"time":4118,"open":4119,"high":4120,"low":4121,"close":4122},"2023-11-03",109.05,113.39,107.86,112.25,{"symbol":5,"time":4124,"open":4125,"high":4126,"low":4127,"close":4128},"2023-11-02",107.96,109.41,105.91,107.83,{"symbol":5,"time":4130,"open":4131,"high":2382,"low":4132,"close":4133},"2023-11-01",98.58,98.5,108.04,{"symbol":5,"time":4135,"open":4136,"high":4137,"low":4138,"close":4132},"2023-10-31",96.24,98.82,94.07,{"symbol":5,"time":4140,"open":4141,"high":4142,"low":4143,"close":4144},"2023-10-30",96.14,97.04,94.7,96.18,{"symbol":5,"time":4146,"open":4147,"high":2067,"low":4148,"close":4149},"2023-10-27",95.8,94.59,96.43,{"symbol":5,"time":4151,"open":4152,"high":4153,"low":4154,"close":4155},"2023-10-26",95.99,97.52,93.12,93.67,{"symbol":5,"time":4157,"open":4158,"high":4159,"low":4160,"close":2073},"2023-10-25",100.42,101.03,95.23,{"symbol":5,"time":4162,"open":2253,"high":4163,"low":4164,"close":2291},"2023-10-24",101.79,99.38,{"symbol":5,"time":4166,"open":4167,"high":4168,"low":4169,"close":4170},"2023-10-23",100.81,102.42,99.32,100.01,{"symbol":5,"time":4172,"open":4173,"high":4174,"low":4175,"close":4176},"2023-10-20",102.28,104.34,101.44,101.81,{"symbol":5,"time":4178,"open":4179,"high":4180,"low":2289,"close":4181},"2023-10-19",103.81,105.6,102.4,{"symbol":5,"time":4183,"open":4184,"high":4185,"low":4186,"close":4187},"2023-10-18",103.38,104.78,101.74,102.17,{"symbol":5,"time":4189,"open":2023,"high":4190,"low":4191,"close":4192},"2023-10-17",106.29,101.66,105.14,{"symbol":5,"time":4194,"open":4195,"high":4196,"low":4197,"close":4198},"2023-10-16",105.42,107.48,105.03,106.46,{"symbol":5,"time":4200,"open":4201,"high":4202,"low":4203,"close":4204},"2023-10-13",108.65,108.97,104.75,105.09,{"symbol":5,"time":4206,"open":4207,"high":4208,"low":4209,"close":4210},"2023-10-12",108.4,111.31,107.51,108.79,{"symbol":5,"time":4212,"open":4213,"high":4214,"low":4215,"close":4216},"2023-10-11",109.14,110.1,106.93,108.31,{"symbol":5,"time":4218,"open":4219,"high":4220,"low":4221,"close":4222},"2023-10-10",107.49,110.12,106.4,109.01,{"symbol":5,"time":4224,"open":4225,"high":4226,"low":4227,"close":4228},"2023-10-09",106.01,107.31,104.79,106.97,{"symbol":5,"time":4230,"open":2183,"high":4231,"low":4232,"close":4233},"2023-10-06",107.87,102.03,107.24,{"symbol":5,"time":4235,"open":4236,"high":4237,"low":4238,"close":4239},"2023-10-05",103.41,103.74,100.27,102.91,{"symbol":5,"time":4241,"open":2280,"high":4242,"low":4243,"close":4244},"2023-10-04",104.4,100.34,104.07,{"symbol":5,"time":4246,"open":2305,"high":4247,"low":4248,"close":4249},"2023-10-03",103.29,99.17,100.08,{"symbol":5,"time":4251,"open":4252,"high":4253,"low":2031,"close":4254},"2023-10-02",102.21,103.71,103.27,{"symbol":5,"time":4256,"open":4257,"high":4258,"low":4259,"close":2190},"2023-09-29",104.69,104.94,102.56,{"symbol":5,"time":4261,"open":4262,"high":4263,"low":4264,"close":4265},"2023-09-28",97.94,104.2,97.76,102.76,{"symbol":5,"time":4267,"open":4268,"high":4269,"low":4270,"close":4271},"2023-09-27",96.82,99.23,96.35,98.07,{"symbol":5,"time":4273,"open":4274,"high":4275,"low":4276,"close":4277},"2023-09-26",96.5,97.83,95.27,95.96,{"symbol":5,"time":4279,"open":4280,"high":4281,"low":4282,"close":4283},"2023-09-25",95.95,97.45,94.46,97.38,{"symbol":5,"time":4285,"open":4286,"high":4287,"low":4288,"close":4289},"2023-09-22",96.92,98.42,95.61,96.2,{"symbol":5,"time":4291,"open":4292,"high":2290,"low":4293,"close":4294},"2023-09-21",98.6,95.84,96.11,[4296,4302,4307,4312,4317,4322,4327,4332,4337,4342,4347,4352,4357,4362,4366,4371,4376,4381,4386,4391,4396,4399,4404,4408,4413,4418,4423,4428,4433,4438,4443,4448,4453,4458,4463,4468,4473,4478,4483,4488,4493,4498,4503,4508,4513,4518,4523,4528,4533,4538,4543,4548,4553,4558,4562,4567,4571,4576,4581,4585,4589,4594,4599,4604,4609,4614,4619,4624,4629,4634,4639,4644,4648,4653,4658,4662,4667,4672,4676,4681,4686,4691,4696,4701,4706,4711,4715,4720,4725,4730,4734,4738,4743,4748,4752,4757,4762,4767,4772,4777,4782,4787,4792,4797,4802,4807,4812,4816,4821,4826,4831,4836,4841,4846,4851,4856,4861,4866,4871,4876,4881,4886,4891,4896,4901,4906,4911,4916,4921,4926,4931,4936,4941,4946,4951,4956,4961,4966,4971,4976,4981,4986,4991,4996,5001,5006,5011,5016,5021,5026,5031,5035,5040,5045,5050,5055,5060,5065,5070,5074,5079,5083,5088,5093,5098,5103,5108,5113,5117,5120,5125,5130,5134,5138,5141,5145,5149,5154,5157,5162,5167,5172,5177,5181,5186,5191,5195,5199,5203,5208,5213,5218,5222,5227,5231,5236,5241,5246,5251,5256,5260,5265,5270,5275,5280,5285,5290,5295,5300,5304,5308,5313,5316,5321,5326,5331,5336,5340,5342,5346,5351,5356,5360,5365,5369,5374,5379,5384,5387,5392,5397,5402,5407,5410,5415,5420,5425,5429,5434,5438,5443,5447,5452,5457,5462,5467,5472,5477,5482,5486,5490,5494,5499,5504,5509,5514,5519,5524,5529,5534,5539,5543,5548,5553,5558,5563,5567],{"symbol":4297,"time":26,"open":4298,"high":4299,"low":4300,"close":4301},"SPY",761.31,762,757.97,761.69,{"symbol":4297,"time":32,"open":4303,"high":4304,"low":4305,"close":4306},763.15,763.57,759.96,762.6,{"symbol":4297,"time":38,"open":4308,"high":4309,"low":4310,"close":4311},759.5,761.67,749.6,754.05,{"symbol":4297,"time":44,"open":4313,"high":4314,"low":4315,"close":4316},760.12,760.35,756.15,757.39,{"symbol":4297,"time":50,"open":4318,"high":4319,"low":4320,"close":4321},759,763.52,757.93,760.88,{"symbol":4297,"time":56,"open":4323,"high":4324,"low":4325,"close":4326},764.72,766.38,763.6,764.29,{"symbol":4297,"time":62,"open":4328,"high":4329,"low":4330,"close":4331},758.03,760.11,756.64,757.83,{"symbol":4297,"time":68,"open":4333,"high":4334,"low":4335,"close":4336},764.08,764.47,760.94,762.4,{"symbol":4297,"time":74,"open":4338,"high":4339,"low":4340,"close":4341},769.07,769.7,765.14,765.96,{"symbol":4297,"time":80,"open":4343,"high":4344,"low":4345,"close":4346},772.01,772.87,769,770.19,{"symbol":4297,"time":86,"open":4348,"high":4349,"low":4350,"close":4351},767.9,774.03,767.45,773.17,{"symbol":4297,"time":92,"open":4353,"high":4354,"low":4355,"close":4356},762.45,766.43,761.73,765.16,{"symbol":4297,"time":98,"open":4358,"high":4359,"low":4360,"close":4361},762.01,764.67,759.48,761.78,{"symbol":4297,"time":104,"open":4363,"high":4364,"low":4323,"close":4365},767.33,768,767.05,{"symbol":4297,"time":110,"open":4367,"high":4368,"low":4369,"close":4370},771.76,775.3,768.31,769.35,{"symbol":4297,"time":116,"open":4372,"high":4373,"low":4374,"close":4375},768.5,772.36,767.16,771.1,{"symbol":4297,"time":122,"open":4377,"high":4378,"low":4379,"close":4380},764.73,767.35,763.93,766.08,{"symbol":4297,"time":128,"open":4382,"high":4383,"low":4384,"close":4385},766.16,766.78,763.05,765.91,{"symbol":4297,"time":133,"open":4387,"high":4388,"low":4389,"close":4390},764.78,765.22,762.08,763.47,{"symbol":4297,"time":138,"open":4392,"high":4393,"low":4394,"close":4395},766.05,767.85,764.17,765.72,{"symbol":4297,"time":144,"open":4341,"high":4397,"low":4398,"close":4306},768.15,762.04,{"symbol":4297,"time":150,"open":4400,"high":4401,"low":4402,"close":4403},770.36,772.47,768.1,769.06,{"symbol":4297,"time":156,"open":4405,"high":4406,"low":4407,"close":4350},768.7,769.5,766.92,{"symbol":4297,"time":162,"open":4409,"high":4410,"low":4411,"close":4412},776.18,776.78,772.51,772.67,{"symbol":4297,"time":168,"open":4414,"high":4415,"low":4416,"close":4417},778.54,778.8,775.43,776.34,{"symbol":4297,"time":174,"open":4419,"high":4420,"low":4421,"close":4422},774.87,779.37,774.11,777.88,{"symbol":4297,"time":179,"open":4424,"high":4425,"low":4426,"close":4427},774.71,774.9,771.28,772.49,{"symbol":4297,"time":185,"open":4429,"high":4430,"low":4431,"close":4432},774.53,774.61,769.2,770.56,{"symbol":4297,"time":191,"open":4434,"high":4435,"low":4436,"close":4437},772.6,775.05,771.62,773.03,{"symbol":4297,"time":197,"open":4439,"high":4440,"low":4441,"close":4442},771.02,773.92,769.61,773.26,{"symbol":4297,"time":202,"open":4444,"high":4445,"low":4446,"close":4447},770.21,771.82,767.46,768.56,{"symbol":4297,"time":208,"open":4449,"high":4450,"low":4451,"close":4452},775.85,776.85,769.51,769.79,{"symbol":4297,"time":214,"open":4454,"high":4455,"low":4456,"close":4457},760.63,773.41,760.52,771.33,{"symbol":4297,"time":220,"open":4459,"high":4460,"low":4461,"close":4462},749.44,758.58,748.8,757.67,{"symbol":4297,"time":226,"open":4464,"high":4465,"low":4466,"close":4467},744.68,748.9,737.68,747.03,{"symbol":4297,"time":232,"open":4469,"high":4470,"low":4471,"close":4472},736.05,742.45,734.59,741.69,{"symbol":4297,"time":238,"open":4474,"high":4475,"low":4476,"close":4477},739.97,742.68,729.1,729.46,{"symbol":4297,"time":244,"open":4479,"high":4480,"low":4481,"close":4482},739.19,742.79,735.98,740.86,{"symbol":4297,"time":250,"open":4484,"high":4485,"low":4486,"close":4487},744.91,745.53,735.87,739.09,{"symbol":4297,"time":256,"open":4489,"high":4490,"low":4491,"close":4492},738.51,743.72,737.29,738.93,{"symbol":4297,"time":262,"open":4494,"high":4495,"low":4496,"close":4497},739.37,742.56,735.21,738.18,{"symbol":4297,"time":268,"open":4499,"high":4500,"low":4501,"close":4502},746.62,750.02,746.37,747.41,{"symbol":4297,"time":274,"open":4504,"high":4505,"low":4506,"close":4507},746.29,749.04,744.18,748.28,{"symbol":4297,"time":280,"open":4509,"high":4510,"low":4511,"close":4512},747.06,748.73,741.51,742.09,{"symbol":4297,"time":286,"open":4514,"high":4515,"low":4516,"close":4517},742.08,747.29,740.8,743.29,{"symbol":4297,"time":292,"open":4519,"high":4520,"low":4521,"close":4522},752.76,754.57,747.88,750.72,{"symbol":4297,"time":298,"open":4524,"high":4525,"low":4526,"close":4527},754.24,755.58,750.2,754.81,{"symbol":4297,"time":304,"open":4529,"high":4530,"low":4531,"close":4532},750.91,753.34,748.66,751.83,{"symbol":4297,"time":310,"open":4534,"high":4535,"low":4536,"close":4537},752.47,753.91,748,749.17,{"symbol":4297,"time":316,"open":4539,"high":4540,"low":4541,"close":4542},752.05,755.42,748.1,754.95,{"symbol":4297,"time":322,"open":4544,"high":4545,"low":4546,"close":4547},747.35,751.97,745.59,751.71,{"symbol":4297,"time":328,"open":4549,"high":4550,"low":4551,"close":4552},743.16,746.15,739.51,745.4,{"symbol":4297,"time":334,"open":4554,"high":4555,"low":4556,"close":4557},750.22,750.96,745.21,747.71,{"symbol":4297,"time":340,"open":4559,"high":4560,"low":4502,"close":4561},748.74,752.41,751.28,{"symbol":4297,"time":346,"open":4563,"high":4564,"low":4565,"close":4566},747.4,751.31,740.03,744.78,{"symbol":4297,"time":351,"open":4568,"high":4459,"low":4569,"close":4570},745,742.38,745.76,{"symbol":4297,"time":357,"open":4572,"high":4573,"low":4574,"close":4575},741.29,748.02,740.89,746.77,{"symbol":4297,"time":362,"open":4577,"high":4578,"low":4579,"close":4580},736.53,741.56,732.09,741,{"symbol":4297,"time":368,"open":4582,"high":4577,"low":4583,"close":4584},728.95,716.58,728.99,{"symbol":4297,"time":374,"open":4586,"high":4494,"low":4587,"close":4588},738.91,729.6,734.3,{"symbol":4297,"time":380,"open":4590,"high":4591,"low":4592,"close":4593},735.17,739.95,730.84,733.24,{"symbol":4297,"time":386,"open":4595,"high":4596,"low":4597,"close":4598},733.81,739.63,732.3,733.58,{"symbol":4297,"time":392,"open":4600,"high":4601,"low":4602,"close":4603},747.7,750.18,743.13,744.39,{"symbol":4297,"time":398,"open":4605,"high":4606,"low":4607,"close":4608},747.76,748.23,743.86,746.74,{"symbol":4297,"time":403,"open":4610,"high":4611,"low":4612,"close":4613},751.29,752.15,739.22,740.96,{"symbol":4297,"time":409,"open":4615,"high":4616,"low":4617,"close":4618},754.55,755.44,749.88,750.33,{"symbol":4297,"time":415,"open":4620,"high":4621,"low":4622,"close":4623},751.85,756.68,751.76,754.83,{"symbol":4297,"time":421,"open":4625,"high":4626,"low":4627,"close":4628},740.71,744.44,735.03,741.75,{"symbol":4297,"time":427,"open":4630,"high":4631,"low":4632,"close":4633},728.76,740,724.41,737.76,{"symbol":4297,"time":433,"open":4635,"high":4636,"low":4637,"close":4638},733.39,738.38,725.33,725.43,{"symbol":4297,"time":439,"open":4640,"high":4641,"low":4642,"close":4643},743.63,746.9,722.59,737.05,{"symbol":4297,"time":445,"open":4645,"high":4646,"low":4647,"close":4612},743.36,745.34,738.19,{"symbol":4297,"time":451,"open":4649,"high":4650,"low":4651,"close":4652},752.31,752.82,735.53,737.55,{"symbol":4297,"time":457,"open":4654,"high":4655,"low":4656,"close":4657},752.1,758.31,751.47,757.09,{"symbol":4297,"time":463,"open":4659,"high":4660,"low":4661,"close":4524},758.15,758.8,753.57,{"symbol":4297,"time":469,"open":4663,"high":4664,"low":4665,"close":4666},757.03,760.4,756.75,759.57,{"symbol":4297,"time":475,"open":4668,"high":4669,"low":4670,"close":4671},755.36,760.28,754.69,758.54,{"symbol":4297,"time":481,"open":4673,"high":4674,"low":4670,"close":4675},755.9,758.08,756.48,{"symbol":4297,"time":487,"open":4677,"high":4678,"low":4679,"close":4680},750.25,755.15,749.23,754.6,{"symbol":4297,"time":493,"open":4682,"high":4683,"low":4684,"close":4685},750.88,751.38,748.22,750.46,{"symbol":4297,"time":499,"open":4687,"high":4688,"low":4689,"close":4690},750.01,752.13,748.37,750.59,{"symbol":4297,"time":505,"open":4692,"high":4693,"low":4694,"close":4695},746.24,748.94,744.48,745.64,{"symbol":4297,"time":511,"open":4697,"high":4698,"low":4699,"close":4700},738.64,744.87,737.03,742.72,{"symbol":4297,"time":517,"open":4702,"high":4703,"low":4704,"close":4705},735.71,741.87,733.89,741.25,{"symbol":4297,"time":523,"open":4707,"high":4708,"low":4709,"close":4710},734.78,737.65,731.53,733.73,{"symbol":4297,"time":529,"open":4712,"high":4713,"low":4635,"close":4714},739.83,741.42,738.65,{"symbol":4297,"time":535,"open":4716,"high":4717,"low":4718,"close":4719},741.79,743.46,737.96,739.17,{"symbol":4297,"time":541,"open":4721,"high":4722,"low":4723,"close":4724},743.65,749.53,743.56,748.17,{"symbol":4297,"time":547,"open":4726,"high":4727,"low":4728,"close":4729},738.47,743.91,735.47,742.31,{"symbol":4297,"time":553,"open":4731,"high":4732,"low":4733,"close":4497},736.89,738.84,731.83,{"symbol":4297,"time":559,"open":4735,"high":4736,"low":4735,"close":4737},736.45,740.79,739.3,{"symbol":4297,"time":565,"open":4739,"high":4740,"low":4741,"close":4742},734.93,738.08,734.57,737.62,{"symbol":4297,"time":571,"open":4744,"high":4745,"low":4746,"close":4747},735.05,736.13,729.75,731.58,{"symbol":4297,"time":577,"open":4749,"high":4471,"low":4750,"close":4751},728.16,727.82,733.83,{"symbol":4297,"time":583,"open":4753,"high":4754,"low":4755,"close":4756},721.77,725.04,721.49,723.77,{"symbol":4297,"time":589,"open":4758,"high":4759,"low":4760,"close":4761},720.07,722.12,714.99,718.01,{"symbol":4297,"time":595,"open":4763,"high":4764,"low":4765,"close":4766},721.25,724.87,720.47,720.65,{"symbol":4297,"time":601,"open":4768,"high":4769,"low":4770,"close":4771},714.63,719.79,710.45,718.66,{"symbol":4297,"time":607,"open":4773,"high":4774,"low":4775,"close":4776},711,712.2,708.37,711.58,{"symbol":4297,"time":613,"open":4778,"high":4779,"low":4780,"close":4781},711.82,712.88,709.25,711.69,{"symbol":4297,"time":619,"open":4783,"high":4784,"low":4785,"close":4786},713.17,715.63,712.3,715.17,{"symbol":4297,"time":625,"open":4788,"high":4789,"low":4790,"close":4791},710.75,714.47,709.01,713.94,{"symbol":4297,"time":631,"open":4793,"high":4794,"low":4795,"close":4796},709.5,712.36,702.28,708.45,{"symbol":4297,"time":637,"open":4798,"high":4799,"low":4800,"close":4801},709.15,711.45,708.22,711.21,{"symbol":4297,"time":643,"open":4803,"high":4804,"low":4805,"close":4806},710.28,711.28,702.64,704.08,{"symbol":4297,"time":649,"open":4808,"high":4809,"low":4810,"close":4811},708.78,709.91,706.14,708.72,{"symbol":4297,"time":655,"open":4810,"high":4813,"low":4814,"close":4815},712.39,705.76,710.14,{"symbol":4297,"time":661,"open":4817,"high":4818,"low":4819,"close":4820},701.06,702.78,698.53,701.66,{"symbol":4297,"time":667,"open":4822,"high":4823,"low":4824,"close":4825},695.26,700.28,694.2,699.94,{"symbol":4297,"time":673,"open":4827,"high":4828,"low":4829,"close":4830},687.69,694.58,687.66,694.46,{"symbol":4297,"time":679,"open":4832,"high":4833,"low":4834,"close":4835},677.41,686.3,676.58,686.1,{"symbol":4297,"time":685,"open":4837,"high":4838,"low":4839,"close":4840},681.32,682.03,678.45,679.46,{"symbol":4297,"time":691,"open":4842,"high":4843,"low":4844,"close":4845},674.84,681.16,673.77,679.91,{"symbol":4297,"time":697,"open":4847,"high":4848,"low":4849,"close":4850},676.39,677.08,671.46,676.01,{"symbol":4297,"time":703,"open":4852,"high":4853,"low":4854,"close":4855},656.65,659.61,651.06,659.22,{"symbol":4297,"time":709,"open":4857,"high":4858,"low":4859,"close":4860},655.86,659.72,655.52,658.93,{"symbol":4297,"time":715,"open":4862,"high":4863,"low":4864,"close":4865},646.42,658.2,645.11,655.83,{"symbol":4297,"time":721,"open":4867,"high":4868,"low":4869,"close":4870},653.9,658.52,653,655.24,{"symbol":4297,"time":727,"open":4872,"high":4873,"low":4874,"close":4875},638.94,651.54,637.98,650.34,{"symbol":4297,"time":733,"open":4877,"high":4878,"low":4879,"close":4880},640.11,640.37,629.28,631.97,{"symbol":4297,"time":739,"open":4882,"high":4883,"low":4884,"close":4885},642.5,642.66,633.11,634.09,{"symbol":4297,"time":745,"open":4887,"high":4888,"low":4889,"close":4890},652.06,654.85,644.82,645.09,{"symbol":4297,"time":750,"open":4892,"high":4893,"low":4894,"close":4895},658.67,660.89,654.24,656.82,{"symbol":4297,"time":755,"open":4897,"high":4898,"low":4899,"close":4900},651.32,657.03,649.88,653.18,{"symbol":4297,"time":761,"open":4902,"high":4903,"low":4904,"close":4905},658.07,662.62,653.94,655.38,{"symbol":4297,"time":767,"open":4907,"high":4908,"low":4909,"close":4910},656.51,656.69,644.72,648.57,{"symbol":4297,"time":773,"open":4912,"high":4913,"low":4914,"close":4915},656.97,662.98,655.17,659.8,{"symbol":4297,"time":779,"open":4917,"high":4918,"low":4919,"close":4920},668.36,669.72,661.19,661.43,{"symbol":4297,"time":785,"open":4922,"high":4923,"low":4924,"close":4925},672.39,674.44,669.7,670.79,{"symbol":4297,"time":791,"open":4927,"high":4928,"low":4929,"close":4930},668.38,672.07,667.12,669.03,{"symbol":4297,"time":797,"open":4932,"high":4933,"low":4934,"close":4935},669.27,672.34,661.36,662.29,{"symbol":4297,"time":803,"open":4937,"high":4938,"low":4939,"close":4940},671.16,671.65,665.87,666.06,{"symbol":4297,"time":809,"open":4942,"high":4943,"low":4944,"close":4945},677.58,680.08,673.34,676.33,{"symbol":4297,"time":815,"open":4947,"high":4948,"low":4949,"close":4950},677.72,683.36,674.76,677.18,{"symbol":4297,"time":821,"open":4952,"high":4953,"low":4954,"close":4955},666.39,679.92,662.39,678.27,{"symbol":4297,"time":826,"open":4957,"high":4958,"low":4959,"close":4960},673.41,676.11,669.76,672.38,{"symbol":4297,"time":832,"open":4962,"high":4963,"low":4964,"close":4965},682.08,685.53,675.61,681.31,{"symbol":4297,"time":838,"open":4967,"high":4968,"low":4969,"close":4970},681.63,687.09,679.62,685.13,{"symbol":4297,"time":844,"open":4972,"high":4973,"low":4974,"close":4975},675.06,682.61,669.66,680.33,{"symbol":4297,"time":850,"open":4977,"high":4978,"low":4979,"close":4980},678.7,688.62,678.02,686.38,{"symbol":4297,"time":856,"open":4982,"high":4983,"low":4984,"close":4985},683.09,686.86,681.64,685.99,{"symbol":4297,"time":861,"open":4987,"high":4988,"low":4989,"close":4990},693.28,693.3,684.35,689.3,{"symbol":4297,"time":867,"open":4992,"high":4993,"low":4994,"close":4995},690.18,693.68,690.1,693.15,{"symbol":4297,"time":873,"open":4997,"high":4998,"low":4999,"close":5000},681.9,688.35,680,687.35,{"symbol":4297,"time":879,"open":5002,"high":5003,"low":5004,"close":5005},687.83,690,680.37,682.39,{"symbol":4297,"time":885,"open":5007,"high":5008,"low":5009,"close":5010},682.32,690.06,681.73,689.43,{"symbol":4297,"time":891,"open":5012,"high":5013,"low":5014,"close":5015},683.84,686.18,681.55,684.48,{"symbol":4297,"time":896,"open":5017,"high":5018,"low":5019,"close":5020},684.02,689.15,682.83,686.29,{"symbol":4297,"time":901,"open":5022,"high":5023,"low":5024,"close":5025},680.14,684.94,675.78,682.85,{"symbol":4297,"time":907,"open":5027,"high":5028,"low":5029,"close":5030},681.69,686.28,677.52,681.75,{"symbol":4297,"time":913,"open":5032,"high":5033,"low":5004,"close":5034},694.24,695.35,681.27,{"symbol":4297,"time":919,"open":5036,"high":5037,"low":5038,"close":5039},696.39,697.14,689.18,691.96,{"symbol":4297,"time":924,"open":5041,"high":5042,"low":5043,"close":5044},694.95,696.54,691.66,692.12,{"symbol":4297,"time":930,"open":5046,"high":5047,"low":5048,"close":5049},689.42,695.87,688.34,693.95,{"symbol":4297,"time":936,"open":5051,"high":5052,"low":5053,"close":5054},681.46,692.31,680.85,690.62,{"symbol":4297,"time":942,"open":5056,"high":5057,"low":5058,"close":5059},680.94,683.69,675.79,677.62,{"symbol":4297,"time":948,"open":5061,"high":5062,"low":5063,"close":5064},690.35,691.45,681.76,686.19,{"symbol":4297,"time":954,"open":5066,"high":5067,"low":5068,"close":5069},696.21,696.96,684.03,689.53,{"symbol":4297,"time":960,"open":5071,"high":5072,"low":5046,"close":5073},689.58,696.93,695.41,{"symbol":4297,"time":966,"open":5075,"high":5076,"low":5077,"close":5078},691.79,694.21,687.12,691.97,{"symbol":4297,"time":972,"open":5036,"high":5080,"low":5081,"close":5082},697.06,684.83,694.04,{"symbol":4297,"time":978,"open":5084,"high":5085,"low":5086,"close":5087},697.05,697.84,693.94,695.42,{"symbol":4297,"time":984,"open":5089,"high":5090,"low":5091,"close":5092},694.18,696.53,693.57,695.49,{"symbol":4297,"time":990,"open":5094,"high":5095,"low":5096,"close":5097},690.49,694.13,689.92,692.73,{"symbol":4297,"time":996,"open":5099,"high":5100,"low":5101,"close":5102},688.15,690.96,687.16,689.23,{"symbol":4297,"time":1002,"open":5104,"high":5105,"low":5106,"close":5107},689.85,691.13,686.92,688.98,{"symbol":4297,"time":1008,"open":5109,"high":5110,"low":5111,"close":5112},679.65,688.74,678.13,685.4,{"symbol":4297,"time":1014,"open":5114,"high":5115,"low":5116,"close":4942},681.49,684.77,676.57,{"symbol":4297,"time":1020,"open":5118,"high":5119,"low":4994,"close":5043},693.66,694.25,{"symbol":4297,"time":1026,"open":5121,"high":5122,"low":5123,"close":5124},694.57,695.45,691.25,692.24,{"symbol":4297,"time":1032,"open":5126,"high":5127,"low":5128,"close":5129},691,691.72,686.04,690.36,{"symbol":4297,"time":1038,"open":5092,"high":5131,"low":5132,"close":5133},696.09,691.35,693.77,{"symbol":4297,"time":1044,"open":5135,"high":5131,"low":5136,"close":5137},690.68,690.63,695.16,{"symbol":4297,"time":1050,"open":5136,"high":5139,"low":5038,"close":5140},695.31,694.07,{"symbol":4297,"time":1056,"open":5142,"high":5054,"low":5143,"close":5144},688.82,687.49,689.51,{"symbol":4297,"time":1062,"open":5146,"high":5147,"low":5148,"close":5071},692.19,693.96,689.32,{"symbol":4297,"time":1067,"open":5150,"high":5151,"low":5152,"close":5153},687.93,692.32,687.78,691.81,{"symbol":4297,"time":1073,"open":5155,"high":5010,"low":4980,"close":5156},686.54,687.72,{"symbol":4297,"time":1079,"open":5158,"high":5159,"low":5160,"close":5161},685.71,686.87,679.82,683.17,{"symbol":4297,"time":1084,"open":5163,"high":5164,"low":5165,"close":5166},687.14,687.36,681.71,681.92,{"symbol":4297,"time":1090,"open":5168,"high":5169,"low":5170,"close":5171},687.45,688.56,686.58,687.01,{"symbol":4297,"time":1096,"open":5173,"high":5174,"low":5175,"close":5176},687.54,689.2,686.07,687.85,{"symbol":4297,"time":1102,"open":5178,"high":5043,"low":5179,"close":5180},690.64,689.27,690.31,{"symbol":4297,"time":1108,"open":5182,"high":5183,"low":5184,"close":5185},687.95,690.83,687.8,690.38,{"symbol":4297,"time":1113,"open":5187,"high":5188,"low":5189,"close":5190},683.92,688.2,683.87,687.96,{"symbol":4297,"time":1119,"open":5192,"high":5193,"low":5194,"close":5081},683.94,685.36,680.59,{"symbol":4297,"time":1125,"open":5196,"high":5197,"low":5198,"close":5194},676.59,681.09,676.47,{"symbol":4297,"time":1131,"open":5200,"high":5201,"low":5202,"close":5198},677.6,680.74,674.9,{"symbol":4297,"time":1137,"open":5204,"high":5205,"low":5206,"close":5207},679.89,680.44,671.2,671.4,{"symbol":4297,"time":1142,"open":5209,"high":5210,"low":5211,"close":5212},679.23,681.08,674.98,678.87,{"symbol":4297,"time":1147,"open":5214,"high":5215,"low":5216,"close":5217},685.74,685.76,679.25,680.73,{"symbol":4297,"time":1152,"open":5219,"high":5220,"low":5221,"close":5063},688.17,688.88,679.17,{"symbol":4297,"time":1158,"open":5223,"high":5224,"low":5225,"close":5226},685.14,689.25,682.17,689.17,{"symbol":4297,"time":1164,"open":5228,"high":5229,"low":4965,"close":5230},682.56,688.97,687.57,{"symbol":4297,"time":1170,"open":5232,"high":5233,"low":5234,"close":5235},683.15,685.39,682.59,683.04,{"symbol":4297,"time":1176,"open":5237,"high":5238,"low":5239,"close":5240},686.59,686.64,681.57,683.63,{"symbol":4297,"time":1182,"open":5242,"high":5243,"low":5244,"close":5245},685.47,688.39,684.58,685.69,{"symbol":4297,"time":1188,"open":5247,"high":5248,"low":5249,"close":5250},685.3,685.37,681.34,684.39,{"symbol":4297,"time":1194,"open":5252,"high":5253,"low":5254,"close":5255},680.57,684.91,679.69,683.89,{"symbol":4297,"time":1199,"open":5166,"high":5257,"low":5258,"close":5259},683.82,679.33,681.53,{"symbol":4297,"time":1205,"open":5261,"high":5262,"low":5263,"close":5264},678.81,682.99,678.74,680.27,{"symbol":4297,"time":1211,"open":5266,"high":5267,"low":5268,"close":5269},680.86,683.67,680.5,683.39,{"symbol":4297,"time":1217,"open":5271,"high":5272,"low":5273,"close":5274},677.63,681.7,676.72,679.68,{"symbol":4297,"time":1222,"open":5276,"high":5277,"low":5278,"close":5279},668.63,676.21,664.48,675.02,{"symbol":4297,"time":1227,"open":5281,"high":5282,"low":5283,"close":5284},662.69,670.06,661.59,668.73,{"symbol":4297,"time":1233,"open":5286,"high":5287,"low":5288,"close":5289},655.05,664.55,650.85,659.03,{"symbol":4297,"time":1238,"open":5291,"high":5292,"low":5293,"close":5294},672.91,675.56,651.89,652.53,{"symbol":4297,"time":1244,"open":5296,"high":5297,"low":5298,"close":5299},660.78,667.34,658.75,662.63,{"symbol":4297,"time":1250,"open":5301,"high":5302,"low":4857,"close":5303},662.1,665.12,660.08,{"symbol":4297,"time":1256,"open":4924,"high":5305,"low":5306,"close":5307},673.71,662.17,665.67,{"symbol":4297,"time":1262,"open":5309,"high":5310,"low":5311,"close":5312},665.38,675.66,663.27,671.93,{"symbol":4297,"time":1268,"open":5268,"high":5266,"low":5314,"close":5315},670.52,672.04,{"symbol":4297,"time":1273,"open":5317,"high":5318,"low":5319,"close":5320},684.79,684.96,680.95,683.38,{"symbol":4297,"time":1279,"open":5322,"high":5323,"low":5324,"close":5325},679.95,683.57,678.73,683,{"symbol":4297,"time":1285,"open":5327,"high":5328,"low":5329,"close":5330},677.24,682.18,675.03,681.44,{"symbol":4297,"time":1291,"open":5332,"high":5333,"low":5334,"close":5335},667.91,671.08,661.21,670.97,{"symbol":4297,"time":1297,"open":5198,"high":5337,"low":5338,"close":5339},677.38,668.72,670.31,{"symbol":4297,"time":1303,"open":5211,"high":5266,"low":5341,"close":4942},674.17,{"symbol":4297,"time":1309,"open":4958,"high":5343,"low":5344,"close":5345},679.96,674.58,675.24,{"symbol":4297,"time":1315,"open":5347,"high":5348,"low":5349,"close":5350},685.67,685.8,679.94,683.34,{"symbol":4297,"time":1320,"open":5352,"high":5353,"low":5354,"close":5355},685.04,685.08,679.24,682.06,{"symbol":4297,"time":1326,"open":5357,"high":5358,"low":5359,"close":5359},683.9,685.94,679.83,{"symbol":4297,"time":1332,"open":5361,"high":5362,"low":5363,"close":5364},688.72,689.7,682.87,687.39,{"symbol":4297,"time":1337,"open":5366,"high":5367,"low":5081,"close":5368},687.05,688.91,687.06,{"symbol":4297,"time":1343,"open":5370,"high":5371,"low":5372,"close":5373},682.73,685.54,682.12,685.24,{"symbol":4297,"time":1348,"open":5375,"high":5376,"low":5377,"close":5378},676.46,678.47,675.65,677.25,{"symbol":4297,"time":1354,"open":5380,"high":5381,"low":5382,"close":5383},668.12,672.71,667.8,671.76,{"symbol":4297,"time":1360,"open":5385,"high":5385,"low":5386,"close":5382},672,663.3,{"symbol":4297,"time":1366,"open":5388,"high":5389,"low":5390,"close":5391},671.44,672.99,669.98,671.29,{"symbol":4297,"time":1371,"open":5393,"high":5394,"low":5395,"close":5396},667.32,672.21,667.27,671.3,{"symbol":4297,"time":1377,"open":5398,"high":5399,"low":5400,"close":5401},659.5,665.76,658.14,664.39,{"symbol":4297,"time":1383,"open":5403,"high":5404,"low":5405,"close":5406},666.82,668.71,657.11,660.64,{"symbol":4297,"time":1389,"open":5403,"high":5408,"low":4860,"close":5409},670.23,665.17,{"symbol":4297,"time":1394,"open":5411,"high":5412,"low":5413,"close":5414},657.17,665.83,653.17,662.23,{"symbol":4297,"time":1400,"open":5416,"high":5417,"low":5418,"close":5419},660.65,665.13,659.77,663.04,{"symbol":4297,"time":1405,"open":5421,"high":5422,"low":5423,"close":5424},672.13,673.95,652.84,653.02,{"symbol":4297,"time":1410,"open":5426,"high":5427,"low":5428,"close":4937},673.53,673.94,669.21,{"symbol":4297,"time":1416,"open":5430,"high":5431,"low":5432,"close":5433},670.25,673.21,669.42,673.11,{"symbol":4297,"time":1421,"open":5435,"high":5389,"low":5436,"close":5437},672.54,667.67,669.12,{"symbol":4297,"time":1425,"open":5439,"high":5440,"low":5441,"close":5442},671.62,672.51,669.46,671.61,{"symbol":4297,"time":1431,"open":5444,"high":5445,"low":5446,"close":5428},669.99,672.68,668.16,{"symbol":4297,"time":1436,"open":5448,"high":5449,"low":5450,"close":5451},670.45,670.57,666.78,669.22,{"symbol":4297,"time":1442,"open":5453,"high":5454,"low":5455,"close":5456},663.17,669.37,663.06,668.45,{"symbol":4297,"time":1448,"open":5458,"high":5459,"low":5460,"close":5461},662.93,666.65,661.61,666.18,{"symbol":4297,"time":1454,"open":5463,"high":5464,"low":5465,"close":5466},664.36,665.28,661.86,663.68,{"symbol":4297,"time":1460,"open":5468,"high":5469,"low":5470,"close":5471},659.51,662.37,657.88,661.82,{"symbol":4297,"time":1466,"open":5473,"high":5474,"low":5475,"close":5476},657.94,659.41,654.41,658.05,{"symbol":4297,"time":1472,"open":5478,"high":5479,"low":5480,"close":5481},664.51,664.61,659.67,661.1,{"symbol":4297,"time":1478,"open":5483,"high":5297,"low":5484,"close":5485},666.72,661.98,663.21,{"symbol":4297,"time":1483,"open":5487,"high":5488,"low":5306,"close":5489},662.2,667.29,666.84,{"symbol":4297,"time":1488,"open":5491,"high":5287,"low":5492,"close":5493},662.33,660.37,663.7,{"symbol":4297,"time":1494,"open":5495,"high":5496,"low":5497,"close":5498},661.89,664.89,660.27,662.26,{"symbol":4297,"time":1500,"open":5500,"high":5501,"low":5502,"close":5503},660.01,661.72,654.3,659.18,{"symbol":4297,"time":1505,"open":5505,"high":5506,"low":5507,"close":5508},661.47,661.78,659.21,660,{"symbol":4297,"time":1511,"open":5510,"high":5511,"low":5512,"close":5513},659.64,661.04,659.34,660.91,{"symbol":4297,"time":1517,"open":5515,"high":5516,"low":5517,"close":5518},657.6,659.11,656.9,657.41,{"symbol":4297,"time":1523,"open":5520,"high":5521,"low":5522,"close":5523},654.18,658.33,653.59,657.63,{"symbol":4297,"time":1529,"open":5525,"high":5526,"low":5527,"close":5528},653.62,654.55,650.63,652.21,{"symbol":4297,"time":1535,"open":5530,"high":5531,"low":5532,"close":5533},648.97,650.86,647.22,650.33,{"symbol":4297,"time":1541,"open":5535,"high":5536,"low":5537,"close":5538},648.62,649.84,647.23,648.83,{"symbol":4297,"time":1547,"open":5540,"high":5528,"low":5541,"close":5542},651.48,643.33,647.24,{"symbol":4297,"time":1552,"open":5544,"high":5545,"low":5546,"close":5547},644.42,649.15,643.51,649.12,{"symbol":4297,"time":1557,"open":5549,"high":5550,"low":5551,"close":5552},642.67,644.21,640.46,643.74,{"symbol":4297,"time":1563,"open":5554,"high":5555,"low":5556,"close":5557},637.5,640.49,634.92,640.27,{"symbol":4297,"time":1569,"open":5559,"high":5560,"low":5561,"close":5562},647.47,647.84,643.14,645.05,{"symbol":4297,"time":1575,"open":5542,"high":5564,"low":5565,"close":5566},649.48,645.34,648.92,{"symbol":4297,"time":1581,"open":5568,"high":5569,"low":5544,"close":5570},644.57,647.37,646.63,[5572,5576,5579,5582,5586,5588,5590,5592,5595,5598,5600,5602,5604,5606,5608,5610,5612,5614,5617,5618,5620,5622,5624,5626,5628,5629,5630,5632,5634,5636,5638,5640,5642,5643,5645,5647,5649,5651,5653,5655,5657,5659,5661,5663,5665,5667,5669,5671,5673,5675,5677],{"time":68,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5574,"datetime":5575},"BULLISH","BollingerBands","2026-09-09 00:00:00",{"time":74,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5577,"datetime":5578},"CCI","2026-09-08 00:00:00",{"time":80,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5580,"datetime":5581},"MACD","2026-09-04 00:00:00",{"time":110,"symbol":5,"current_signal":5583,"signal_change":23,"signal_type":5584,"trading_system":5580,"datetime":5585},"False","BEARISH","2026-08-28 00:00:00",{"time":116,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5580,"datetime":5587},"2026-08-27 00:00:00",{"time":144,"symbol":5,"current_signal":5583,"signal_change":23,"signal_type":5584,"trading_system":5580,"datetime":5589},"2026-08-20 00:00:00",{"time":168,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5580,"datetime":5591},"2026-08-14 00:00:00",{"time":220,"symbol":5,"current_signal":5583,"signal_change":23,"signal_type":5584,"trading_system":5593,"datetime":5594},"MA","2026-08-03 00:00:00",{"time":232,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5596,"datetime":5597},"RSI","2026-07-30 00:00:00",{"time":244,"symbol":5,"current_signal":5583,"signal_change":23,"signal_type":5584,"trading_system":5574,"datetime":5599},"2026-07-28 00:00:00",{"time":292,"symbol":5,"current_signal":5583,"signal_change":23,"signal_type":5584,"trading_system":5577,"datetime":5601},"2026-07-16 00:00:00",{"time":451,"symbol":5,"current_signal":5583,"signal_change":23,"signal_type":5584,"trading_system":5580,"datetime":5603},"2026-06-05 00:00:00",{"time":499,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5580,"datetime":5605},"2026-05-26 00:00:00",{"time":523,"symbol":5,"current_signal":5583,"signal_change":23,"signal_type":5584,"trading_system":5580,"datetime":5607},"2026-05-19 00:00:00",{"time":535,"symbol":5,"current_signal":5583,"signal_change":23,"signal_type":5584,"trading_system":5596,"datetime":5609},"2026-05-15 00:00:00",{"time":685,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5593,"datetime":5611},"2026-04-10 00:00:00",{"time":750,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5577,"datetime":5613},"2026-03-25 00:00:00",{"time":821,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5615,"datetime":5616},"ADX","2026-03-09 00:00:00",{"time":821,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5580,"datetime":5616},{"time":856,"symbol":5,"current_signal":5583,"signal_change":23,"signal_type":5584,"trading_system":5615,"datetime":5619},"2026-02-27 00:00:00",{"time":867,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5615,"datetime":5621},"2026-02-25 00:00:00",{"time":873,"symbol":5,"current_signal":5583,"signal_change":23,"signal_type":5584,"trading_system":5593,"datetime":5623},"2026-02-24 00:00:00",{"time":907,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5596,"datetime":5625},"2026-02-13 00:00:00",{"time":948,"symbol":5,"current_signal":5583,"signal_change":23,"signal_type":5584,"trading_system":5615,"datetime":5627},"2026-02-04 00:00:00",{"time":948,"symbol":5,"current_signal":5583,"signal_change":23,"signal_type":5584,"trading_system":5577,"datetime":5627},{"time":948,"symbol":5,"current_signal":5583,"signal_change":23,"signal_type":5584,"trading_system":5580,"datetime":5627},{"time":990,"symbol":5,"current_signal":5583,"signal_change":23,"signal_type":5584,"trading_system":5596,"datetime":5631},"2026-01-26 00:00:00",{"time":1002,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5593,"datetime":5633},"2026-01-22 00:00:00",{"time":1020,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5574,"datetime":5635},"2026-01-16 00:00:00",{"time":1026,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5577,"datetime":5637},"2026-01-15 00:00:00",{"time":1038,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5580,"datetime":5639},"2026-01-13 00:00:00",{"time":1056,"symbol":5,"current_signal":5583,"signal_change":23,"signal_type":5584,"trading_system":5577,"datetime":5641},"2026-01-08 00:00:00",{"time":1056,"symbol":5,"current_signal":5583,"signal_change":23,"signal_type":5584,"trading_system":5580,"datetime":5641},{"time":1079,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5577,"datetime":5644},"2026-01-02 00:00:00",{"time":1113,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5580,"datetime":5646},"2025-12-23 00:00:00",{"time":1152,"symbol":5,"current_signal":5583,"signal_change":23,"signal_type":5584,"trading_system":5580,"datetime":5648},"2025-12-12 00:00:00",{"time":1158,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5615,"datetime":5650},"2025-12-11 00:00:00",{"time":1164,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5580,"datetime":5652},"2025-12-10 00:00:00",{"time":1176,"symbol":5,"current_signal":5583,"signal_change":23,"signal_type":5584,"trading_system":5593,"datetime":5654},"2025-12-08 00:00:00",{"time":1222,"symbol":5,"current_signal":5583,"signal_change":23,"signal_type":5584,"trading_system":5615,"datetime":5656},"2025-11-25 00:00:00",{"time":1227,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5596,"datetime":5658},"2025-11-24 00:00:00",{"time":1244,"symbol":5,"current_signal":5583,"signal_change":23,"signal_type":5584,"trading_system":5574,"datetime":5660},"2025-11-19 00:00:00",{"time":1250,"symbol":5,"current_signal":5583,"signal_change":23,"signal_type":5584,"trading_system":5577,"datetime":5662},"2025-11-18 00:00:00",{"time":1285,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5615,"datetime":5664},"2025-11-10 00:00:00",{"time":1291,"symbol":5,"current_signal":5583,"signal_change":23,"signal_type":5584,"trading_system":5615,"datetime":5666},"2025-11-07 00:00:00",{"time":1309,"symbol":5,"current_signal":5583,"signal_change":23,"signal_type":5584,"trading_system":5580,"datetime":5668},"2025-11-04 00:00:00",{"time":1416,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5593,"datetime":5670},"2025-10-08 00:00:00",{"time":1431,"symbol":5,"current_signal":5583,"signal_change":23,"signal_type":5584,"trading_system":5596,"datetime":5672},"2025-10-03 00:00:00",{"time":1436,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5574,"datetime":5674},"2025-10-02 00:00:00",{"time":1442,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5577,"datetime":5676},"2025-10-01 00:00:00",{"time":1478,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5573,"trading_system":5580,"datetime":5678},"2025-09-23 00:00:00",[5680,5686,5691,5697,5702,5707,5712,5717,5723,5728,5733,5738,5743,5748,5753,5758,5764,5769,5773,5778,5783,5788,5793,5798,5803,5808,5813,5818,5823,5828,5833,5838,5843,5848,5853,5858,5863,5868,5873,5878,5883,5888,5893,5898,5904,5910,5916,5922,5928,5934,5940,5946,5951,5957,5962,5968,5974,5980,5986,5992,5998,6004,6010,6016,6022,6028,6034,6040,6046,6052,6058,6064,6070,6076,6082,6088,6094,6100],{"symbol":5,"form":5681,"filingdate":873,"primarydocument":5682,"accessionnumber":5683,"filing_url":5684,"sec_url":5685},"8-K","amd-20260223.htm","0000002488-26-000045","https://www.sec.gov/Archives/edgar/data/2488/000000248826000045/amd-20260223.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248826000045/0000002488-26-000045-index.htm",{"symbol":5,"form":5681,"filingdate":901,"primarydocument":5687,"accessionnumber":5688,"filing_url":5689,"sec_url":5690},"amd-20260210.htm","0000002488-26-000029","https://www.sec.gov/Archives/edgar/data/2488/000000248826000029/amd-20260210.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248826000029/0000002488-26-000029-index.htm",{"symbol":5,"form":5692,"filingdate":948,"primarydocument":5693,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"10-K/A","amd-20251227.htm","0000002488-26-000021","https://www.sec.gov/Archives/edgar/data/2488/000000248826000021/amd-20251227.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248826000021/0000002488-26-000021-index.htm",{"symbol":5,"form":5698,"filingdate":948,"primarydocument":5693,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"10-K","0000002488-26-000018","https://www.sec.gov/Archives/edgar/data/2488/000000248826000018/amd-20251227.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248826000018/0000002488-26-000018-index.htm",{"symbol":5,"form":5681,"filingdate":954,"primarydocument":5703,"accessionnumber":5704,"filing_url":5705,"sec_url":5706},"amd-20260203.htm","0000002488-26-000014","https://www.sec.gov/Archives/edgar/data/2488/000000248826000014/amd-20260203.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248826000014/0000002488-26-000014-index.htm",{"symbol":5,"form":5681,"filingdate":1014,"primarydocument":5708,"accessionnumber":5709,"filing_url":5710,"sec_url":5711},"amd-20260116.htm","0000002488-26-000002","https://www.sec.gov/Archives/edgar/data/2488/000000248826000002/amd-20260116.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248826000002/0000002488-26-000002-index.htm",{"symbol":5,"form":5681,"filingdate":1147,"primarydocument":5713,"accessionnumber":5714,"filing_url":5715,"sec_url":5716},"amd-20251212.htm","0000002488-25-000182","https://www.sec.gov/Archives/edgar/data/2488/000000248825000182/amd-20251212.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248825000182/0000002488-25-000182-index.htm",{"symbol":5,"form":5718,"filingdate":1303,"primarydocument":5719,"accessionnumber":5720,"filing_url":5721,"sec_url":5722},"10-Q","amd-20250927.htm","0000002488-25-000166","https://www.sec.gov/Archives/edgar/data/2488/000000248825000166/amd-20250927.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248825000166/0000002488-25-000166-index.htm",{"symbol":5,"form":5681,"filingdate":1309,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"amd-20251104.htm","0000002488-25-000163","https://www.sec.gov/Archives/edgar/data/2488/000000248825000163/amd-20251104.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248825000163/0000002488-25-000163-index.htm",{"symbol":5,"form":5681,"filingdate":1343,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"d917887d8k.htm","0001193125-25-250803","https://www.sec.gov/Archives/edgar/data/2488/000119312525250803/d917887d8k.htm","https://www.sec.gov/Archives/edgar/data/2488/000119312525250803/0001193125-25-250803-index.htm",{"symbol":5,"form":5681,"filingdate":1425,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"d28189d8k.htm","0001193125-25-230895","https://www.sec.gov/Archives/edgar/data/2488/000119312525230895/d28189d8k.htm","https://www.sec.gov/Archives/edgar/data/2488/000119312525230895/0001193125-25-230895-index.htm",{"symbol":5,"form":5681,"filingdate":1593,"primarydocument":5739,"accessionnumber":5740,"filing_url":5741,"sec_url":5742},"amd-20250822.htm","0000002488-25-000147","https://www.sec.gov/Archives/edgar/data/2488/000000248825000147/amd-20250822.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248825000147/0000002488-25-000147-index.htm",{"symbol":5,"form":5718,"filingdate":1669,"primarydocument":5744,"accessionnumber":5745,"filing_url":5746,"sec_url":5747},"amd-20250628.htm","0000002488-25-000108","https://www.sec.gov/Archives/edgar/data/2488/000000248825000108/amd-20250628.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248825000108/0000002488-25-000108-index.htm",{"symbol":5,"form":5681,"filingdate":1675,"primarydocument":5749,"accessionnumber":5750,"filing_url":5751,"sec_url":5752},"amd-20250805.htm","0000002488-25-000106","https://www.sec.gov/Archives/edgar/data/2488/000000248825000106/amd-20250805.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248825000106/0000002488-25-000106-index.htm",{"symbol":5,"form":5681,"filingdate":1808,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"amd-20250627.htm","0000002488-25-000099","https://www.sec.gov/Archives/edgar/data/2488/000000248825000099/amd-20250627.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248825000099/0000002488-25-000099-index.htm",{"symbol":5,"form":5759,"filingdate":1925,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"8-K/A","amd-20250514.htm","0000002488-25-000089","https://www.sec.gov/Archives/edgar/data/2488/000000248825000089/amd-20250514.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248825000089/0000002488-25-000089-index.htm",{"symbol":5,"form":5681,"filingdate":1985,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"d831221d8k.htm","0001193125-25-122121","https://www.sec.gov/Archives/edgar/data/2488/000119312525122121/d831221d8k.htm","https://www.sec.gov/Archives/edgar/data/2488/000119312525122121/0001193125-25-122121-index.htm",{"symbol":5,"form":5681,"filingdate":1991,"primarydocument":5760,"accessionnumber":5770,"filing_url":5771,"sec_url":5772},"0000002488-25-000064","https://www.sec.gov/Archives/edgar/data/2488/000000248825000064/amd-20250514.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248825000064/0000002488-25-000064-index.htm",{"symbol":5,"form":5718,"filingdate":2033,"primarydocument":5774,"accessionnumber":5775,"filing_url":5776,"sec_url":5777},"amd-20250329.htm","0000002488-25-000047","https://www.sec.gov/Archives/edgar/data/2488/000000248825000047/amd-20250329.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248825000047/0000002488-25-000047-index.htm",{"symbol":5,"form":5681,"filingdate":2039,"primarydocument":5779,"accessionnumber":5780,"filing_url":5781,"sec_url":5782},"amd-20250506.htm","0000002488-25-000045","https://www.sec.gov/Archives/edgar/data/2488/000000248825000045/amd-20250506.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248825000045/0000002488-25-000045-index.htm",{"symbol":5,"form":5681,"filingdate":2116,"primarydocument":5784,"accessionnumber":5785,"filing_url":5786,"sec_url":5787},"amd-20250415.htm","0000002488-25-000039","https://www.sec.gov/Archives/edgar/data/2488/000000248825000039/amd-20250415.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248825000039/0000002488-25-000039-index.htm",{"symbol":5,"form":5681,"filingdate":2188,"primarydocument":5789,"accessionnumber":5790,"filing_url":5791,"sec_url":5792},"d943962d8k.htm","0001193125-25-067902","https://www.sec.gov/Archives/edgar/data/2488/000119312525067902/d943962d8k.htm","https://www.sec.gov/Archives/edgar/data/2488/000119312525067902/0001193125-25-067902-index.htm",{"symbol":5,"form":5681,"filingdate":2216,"primarydocument":5794,"accessionnumber":5795,"filing_url":5796,"sec_url":5797},"d914634d8k.htm","0001193125-25-061366","https://www.sec.gov/Archives/edgar/data/2488/000119312525061366/d914634d8k.htm","https://www.sec.gov/Archives/edgar/data/2488/000119312525061366/0001193125-25-061366-index.htm",{"symbol":5,"form":5681,"filingdate":2260,"primarydocument":5799,"accessionnumber":5800,"filing_url":5801,"sec_url":5802},"d925853d8k.htm","0001193125-25-052173","https://www.sec.gov/Archives/edgar/data/2488/000119312525052173/d925853d8k.htm","https://www.sec.gov/Archives/edgar/data/2488/000119312525052173/0001193125-25-052173-index.htm",{"symbol":5,"form":5681,"filingdate":2327,"primarydocument":5804,"accessionnumber":5805,"filing_url":5806,"sec_url":5807},"amd-20250218.htm","0000002488-25-000026","https://www.sec.gov/Archives/edgar/data/2488/000000248825000026/amd-20250218.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248825000026/0000002488-25-000026-index.htm",{"symbol":5,"form":5698,"filingdate":2397,"primarydocument":5809,"accessionnumber":5810,"filing_url":5811,"sec_url":5812},"amd-20241228.htm","0000002488-25-000012","https://www.sec.gov/Archives/edgar/data/2488/000000248825000012/amd-20241228.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248825000012/0000002488-25-000012-index.htm",{"symbol":5,"form":5681,"filingdate":2403,"primarydocument":5814,"accessionnumber":5815,"filing_url":5816,"sec_url":5817},"amd-20250204.htm","0000002488-25-000009","https://www.sec.gov/Archives/edgar/data/2488/000000248825000009/amd-20250204.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248825000009/0000002488-25-000009-index.htm",{"symbol":5,"form":5681,"filingdate":2695,"primarydocument":5819,"accessionnumber":5820,"filing_url":5821,"sec_url":5822},"amd-20241113.htm","0000002488-24-000172","https://www.sec.gov/Archives/edgar/data/2488/000000248824000172/amd-20241113.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248824000172/0000002488-24-000172-index.htm",{"symbol":5,"form":5718,"filingdate":2772,"primarydocument":5824,"accessionnumber":5825,"filing_url":5826,"sec_url":5827},"amd-20240928.htm","0000002488-24-000163","https://www.sec.gov/Archives/edgar/data/2488/000000248824000163/amd-20240928.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248824000163/0000002488-24-000163-index.htm",{"symbol":5,"form":5681,"filingdate":2778,"primarydocument":5829,"accessionnumber":5830,"filing_url":5831,"sec_url":5832},"amd-20241029.htm","0000002488-24-000161","https://www.sec.gov/Archives/edgar/data/2488/000000248824000161/amd-20241029.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248824000161/0000002488-24-000161-index.htm",{"symbol":5,"form":5681,"filingdate":3056,"primarydocument":5834,"accessionnumber":5835,"filing_url":5836,"sec_url":5837},"d808469d8k.htm","0001193125-24-202457","https://www.sec.gov/Archives/edgar/data/2488/000119312524202457/d808469d8k.htm","https://www.sec.gov/Archives/edgar/data/2488/000119312524202457/0001193125-24-202457-index.htm",{"symbol":5,"form":5718,"filingdate":3126,"primarydocument":5839,"accessionnumber":5840,"filing_url":5841,"sec_url":5842},"amd-20240629.htm","0000002488-24-000123","https://www.sec.gov/Archives/edgar/data/2488/000000248824000123/amd-20240629.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248824000123/0000002488-24-000123-index.htm",{"symbol":5,"form":5681,"filingdate":3131,"primarydocument":5844,"accessionnumber":5845,"filing_url":5846,"sec_url":5847},"amd-20240730.htm","0000002488-24-000121","https://www.sec.gov/Archives/edgar/data/2488/000000248824000121/amd-20240730.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248824000121/0000002488-24-000121-index.htm",{"symbol":5,"form":5681,"filingdate":3162,"primarydocument":5849,"accessionnumber":5850,"filing_url":5851,"sec_url":5852},"amd-20240720.htm","0000002488-24-000115","https://www.sec.gov/Archives/edgar/data/2488/000000248824000115/amd-20240720.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248824000115/0000002488-24-000115-index.htm",{"symbol":5,"form":5681,"filingdate":3232,"primarydocument":5854,"accessionnumber":5855,"filing_url":5856,"sec_url":5857},"amd-20240627.htm","0000002488-24-000109","https://www.sec.gov/Archives/edgar/data/2488/000000248824000109/amd-20240627.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248824000109/0000002488-24-000109-index.htm",{"symbol":5,"form":5681,"filingdate":3407,"primarydocument":5859,"accessionnumber":5860,"filing_url":5861,"sec_url":5862},"amd-20240508.htm","0000002488-24-000076","https://www.sec.gov/Archives/edgar/data/2488/000000248824000076/amd-20240508.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248824000076/0000002488-24-000076-index.htm",{"symbol":5,"form":5718,"filingdate":3453,"primarydocument":5864,"accessionnumber":5865,"filing_url":5866,"sec_url":5867},"amd-20240330.htm","0000002488-24-000056","https://www.sec.gov/Archives/edgar/data/2488/000000248824000056/amd-20240330.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248824000056/0000002488-24-000056-index.htm",{"symbol":5,"form":5681,"filingdate":3459,"primarydocument":5869,"accessionnumber":5870,"filing_url":5871,"sec_url":5872},"amd-20240430.htm","0000002488-24-000054","https://www.sec.gov/Archives/edgar/data/2488/000000248824000054/amd-20240430.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248824000054/0000002488-24-000054-index.htm",{"symbol":5,"form":5681,"filingdate":3731,"primarydocument":5874,"accessionnumber":5875,"filing_url":5876,"sec_url":5877},"amd-20240213.htm","0001628280-24-005593","https://www.sec.gov/Archives/edgar/data/2488/000162828024005593/amd-20240213.htm","https://www.sec.gov/Archives/edgar/data/2488/000162828024005593/0001628280-24-005593-index.htm",{"symbol":5,"form":5698,"filingdate":3799,"primarydocument":5879,"accessionnumber":5880,"filing_url":5881,"sec_url":5882},"amd-20231230.htm","0000002488-24-000012","https://www.sec.gov/Archives/edgar/data/2488/000000248824000012/amd-20231230.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248824000012/0000002488-24-000012-index.htm",{"symbol":5,"form":5681,"filingdate":3805,"primarydocument":5884,"accessionnumber":5885,"filing_url":5886,"sec_url":5887},"amd-20240130.htm","0000002488-24-000009","https://www.sec.gov/Archives/edgar/data/2488/000000248824000009/amd-20240130.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248824000009/0000002488-24-000009-index.htm",{"symbol":5,"form":5718,"filingdate":4130,"primarydocument":5889,"accessionnumber":5890,"filing_url":5891,"sec_url":5892},"amd-20230930.htm","0000002488-23-000195","https://www.sec.gov/Archives/edgar/data/2488/000000248823000195/amd-20230930.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248823000195/0000002488-23-000195-index.htm",{"symbol":5,"form":5681,"filingdate":4135,"primarydocument":5894,"accessionnumber":5895,"filing_url":5896,"sec_url":5897},"amd-20231031.htm","0000002488-23-000192","https://www.sec.gov/Archives/edgar/data/2488/000000248823000192/amd-20231031.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248823000192/0000002488-23-000192-index.htm",{"symbol":5,"form":5718,"filingdate":5899,"primarydocument":5900,"accessionnumber":5901,"filing_url":5902,"sec_url":5903},"2023-08-02","amd-20230701.htm","0000002488-23-000139","https://www.sec.gov/Archives/edgar/data/2488/000000248823000139/amd-20230701.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248823000139/0000002488-23-000139-index.htm",{"symbol":5,"form":5681,"filingdate":5905,"primarydocument":5906,"accessionnumber":5907,"filing_url":5908,"sec_url":5909},"2023-08-01","amd-20230801.htm","0000002488-23-000135","https://www.sec.gov/Archives/edgar/data/2488/000000248823000135/amd-20230801.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248823000135/0000002488-23-000135-index.htm",{"symbol":5,"form":5681,"filingdate":5911,"primarydocument":5912,"accessionnumber":5913,"filing_url":5914,"sec_url":5915},"2023-07-10","amd-20230705.htm","0000002488-23-000123","https://www.sec.gov/Archives/edgar/data/2488/000000248823000123/amd-20230705.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248823000123/0000002488-23-000123-index.htm",{"symbol":5,"form":5681,"filingdate":5917,"primarydocument":5918,"accessionnumber":5919,"filing_url":5920,"sec_url":5921},"2023-05-23","d456357d8k.htm","0001193125-23-151810","https://www.sec.gov/Archives/edgar/data/2488/000119312523151810/d456357d8k.htm","https://www.sec.gov/Archives/edgar/data/2488/000119312523151810/0001193125-23-151810-index.htm",{"symbol":5,"form":5718,"filingdate":5923,"primarydocument":5924,"accessionnumber":5925,"filing_url":5926,"sec_url":5927},"2023-05-03","amd-20230401.htm","0000002488-23-000076","https://www.sec.gov/Archives/edgar/data/2488/000000248823000076/amd-20230401.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248823000076/0000002488-23-000076-index.htm",{"symbol":5,"form":5681,"filingdate":5929,"primarydocument":5930,"accessionnumber":5931,"filing_url":5932,"sec_url":5933},"2023-05-02","amd-20230502.htm","0000002488-23-000074","https://www.sec.gov/Archives/edgar/data/2488/000000248823000074/amd-20230502.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248823000074/0000002488-23-000074-index.htm",{"symbol":5,"form":5698,"filingdate":5935,"primarydocument":5936,"accessionnumber":5937,"filing_url":5938,"sec_url":5939},"2023-02-27","amd-20221231.htm","0000002488-23-000047","https://www.sec.gov/Archives/edgar/data/2488/000000248823000047/amd-20221231.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248823000047/0000002488-23-000047-index.htm",{"symbol":5,"form":5759,"filingdate":5941,"primarydocument":5942,"accessionnumber":5943,"filing_url":5944,"sec_url":5945},"2023-02-21","amd-20230108.htm","0000002488-23-000042","https://www.sec.gov/Archives/edgar/data/2488/000000248823000042/amd-20230108.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248823000042/0000002488-23-000042-index.htm",{"symbol":5,"form":5681,"filingdate":5941,"primarydocument":5947,"accessionnumber":5948,"filing_url":5949,"sec_url":5950},"amd-20230214.htm","0000002488-23-000040","https://www.sec.gov/Archives/edgar/data/2488/000000248823000040/amd-20230214.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248823000040/0000002488-23-000040-index.htm",{"symbol":5,"form":5681,"filingdate":5952,"primarydocument":5953,"accessionnumber":5954,"filing_url":5955,"sec_url":5956},"2023-01-31","amd-20230131.htm","0000002488-23-000007","https://www.sec.gov/Archives/edgar/data/2488/000000248823000007/amd-20230131.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248823000007/0000002488-23-000007-index.htm",{"symbol":5,"form":5681,"filingdate":5958,"primarydocument":5942,"accessionnumber":5959,"filing_url":5960,"sec_url":5961},"2023-01-11","0000002488-23-000003","https://www.sec.gov/Archives/edgar/data/2488/000000248823000003/amd-20230108.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248823000003/0000002488-23-000003-index.htm",{"symbol":5,"form":5681,"filingdate":5963,"primarydocument":5964,"accessionnumber":5965,"filing_url":5966,"sec_url":5967},"2022-11-16","amd-20221116.htm","0000002488-22-000176","https://www.sec.gov/Archives/edgar/data/2488/000000248822000176/amd-20221116.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248822000176/0000002488-22-000176-index.htm",{"symbol":5,"form":5681,"filingdate":5969,"primarydocument":5970,"accessionnumber":5971,"filing_url":5972,"sec_url":5973},"2022-11-08","amd-20221103.htm","0000002488-22-000172","https://www.sec.gov/Archives/edgar/data/2488/000000248822000172/amd-20221103.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248822000172/0000002488-22-000172-index.htm",{"symbol":5,"form":5718,"filingdate":5975,"primarydocument":5976,"accessionnumber":5977,"filing_url":5978,"sec_url":5979},"2022-11-02","amd-20220924.htm","0000002488-22-000170","https://www.sec.gov/Archives/edgar/data/2488/000000248822000170/amd-20220924.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248822000170/0000002488-22-000170-index.htm",{"symbol":5,"form":5681,"filingdate":5981,"primarydocument":5982,"accessionnumber":5983,"filing_url":5984,"sec_url":5985},"2022-11-01","amd-20221101.htm","0000002488-22-000168","https://www.sec.gov/Archives/edgar/data/2488/000000248822000168/amd-20221101.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248822000168/0000002488-22-000168-index.htm",{"symbol":5,"form":5681,"filingdate":5987,"primarydocument":5988,"accessionnumber":5989,"filing_url":5990,"sec_url":5991},"2022-10-06","amd-20221006.htm","0000002488-22-000163","https://www.sec.gov/Archives/edgar/data/2488/000000248822000163/amd-20221006.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248822000163/0000002488-22-000163-index.htm",{"symbol":5,"form":5718,"filingdate":5993,"primarydocument":5994,"accessionnumber":5995,"filing_url":5996,"sec_url":5997},"2022-08-03","amd-20220625.htm","0000002488-22-000123","https://www.sec.gov/Archives/edgar/data/2488/000000248822000123/amd-20220625.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248822000123/0000002488-22-000123-index.htm",{"symbol":5,"form":5681,"filingdate":5999,"primarydocument":6000,"accessionnumber":6001,"filing_url":6002,"sec_url":6003},"2022-08-02","amd-20220802.htm","0000002488-22-000120","https://www.sec.gov/Archives/edgar/data/2488/000000248822000120/amd-20220802.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248822000120/0000002488-22-000120-index.htm",{"symbol":5,"form":5681,"filingdate":6005,"primarydocument":6006,"accessionnumber":6007,"filing_url":6008,"sec_url":6009},"2022-06-28","amd-20220623.htm","0000002488-22-000112","https://www.sec.gov/Archives/edgar/data/2488/000000248822000112/amd-20220623.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248822000112/0000002488-22-000112-index.htm",{"symbol":5,"form":5681,"filingdate":6011,"primarydocument":6012,"accessionnumber":6013,"filing_url":6014,"sec_url":6015},"2022-06-09","d367525d8k.htm","0001193125-22-171108","https://www.sec.gov/Archives/edgar/data/2488/000119312522171108/d367525d8k.htm","https://www.sec.gov/Archives/edgar/data/2488/000119312522171108/0001193125-22-171108-index.htm",{"symbol":5,"form":5681,"filingdate":6017,"primarydocument":6018,"accessionnumber":6019,"filing_url":6020,"sec_url":6021},"2022-06-08","d257623d8k.htm","0001193125-22-170212","https://www.sec.gov/Archives/edgar/data/2488/000119312522170212/d257623d8k.htm","https://www.sec.gov/Archives/edgar/data/2488/000119312522170212/0001193125-22-170212-index.htm",{"symbol":5,"form":5759,"filingdate":6023,"primarydocument":6024,"accessionnumber":6025,"filing_url":6026,"sec_url":6027},"2022-06-06","d319334d8ka.htm","0001193125-22-167938","https://www.sec.gov/Archives/edgar/data/2488/000119312522167938/d319334d8ka.htm","https://www.sec.gov/Archives/edgar/data/2488/000119312522167938/0001193125-22-167938-index.htm",{"symbol":5,"form":5681,"filingdate":6029,"primarydocument":6030,"accessionnumber":6031,"filing_url":6032,"sec_url":6033},"2022-05-20","d354894d8k.htm","0001193125-22-156161","https://www.sec.gov/Archives/edgar/data/2488/000119312522156161/d354894d8k.htm","https://www.sec.gov/Archives/edgar/data/2488/000119312522156161/0001193125-22-156161-index.htm",{"symbol":5,"form":5718,"filingdate":6035,"primarydocument":6036,"accessionnumber":6037,"filing_url":6038,"sec_url":6039},"2022-05-04","amd-20220326.htm","0000002488-22-000078","https://www.sec.gov/Archives/edgar/data/2488/000000248822000078/amd-20220326.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248822000078/0000002488-22-000078-index.htm",{"symbol":5,"form":5681,"filingdate":6041,"primarydocument":6042,"accessionnumber":6043,"filing_url":6044,"sec_url":6045},"2022-05-03","amd-20220429.htm","0000002488-22-000074","https://www.sec.gov/Archives/edgar/data/2488/000000248822000074/amd-20220429.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248822000074/0000002488-22-000074-index.htm",{"symbol":5,"form":5759,"filingdate":6047,"primarydocument":6048,"accessionnumber":6049,"filing_url":6050,"sec_url":6051},"2022-04-27","d354388d8ka.htm","0001193125-22-123652","https://www.sec.gov/Archives/edgar/data/2488/000119312522123652/d354388d8ka.htm","https://www.sec.gov/Archives/edgar/data/2488/000119312522123652/0001193125-22-123652-index.htm",{"symbol":5,"form":5681,"filingdate":6053,"primarydocument":6054,"accessionnumber":6055,"filing_url":6056,"sec_url":6057},"2022-02-28","amd-20220222.htm","0000002488-22-000054","https://www.sec.gov/Archives/edgar/data/2488/000000248822000054/amd-20220222.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248822000054/0000002488-22-000054-index.htm",{"symbol":5,"form":5681,"filingdate":6059,"primarydocument":6060,"accessionnumber":6061,"filing_url":6062,"sec_url":6063},"2022-02-14","amd-20220214.htm","0000002488-22-000031","https://www.sec.gov/Archives/edgar/data/2488/000000248822000031/amd-20220214.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248822000031/0000002488-22-000031-index.htm",{"symbol":5,"form":5681,"filingdate":6065,"primarydocument":6066,"accessionnumber":6067,"filing_url":6068,"sec_url":6069},"2022-02-10","amd-20220209.htm","0000002488-22-000026","https://www.sec.gov/Archives/edgar/data/2488/000000248822000026/amd-20220209.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248822000026/0000002488-22-000026-index.htm",{"symbol":5,"form":5698,"filingdate":6071,"primarydocument":6072,"accessionnumber":6073,"filing_url":6074,"sec_url":6075},"2022-02-03","amd-20211225.htm","0000002488-22-000016","https://www.sec.gov/Archives/edgar/data/2488/000000248822000016/amd-20211225.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248822000016/0000002488-22-000016-index.htm",{"symbol":5,"form":5681,"filingdate":6077,"primarydocument":6078,"accessionnumber":6079,"filing_url":6080,"sec_url":6081},"2022-02-01","amd-20220201.htm","0000002488-22-000014","https://www.sec.gov/Archives/edgar/data/2488/000000248822000014/amd-20220201.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248822000014/0000002488-22-000014-index.htm",{"symbol":5,"form":5681,"filingdate":6083,"primarydocument":6084,"accessionnumber":6085,"filing_url":6086,"sec_url":6087},"2022-01-27","amd-20220127.htm","0000002488-22-000009","https://www.sec.gov/Archives/edgar/data/2488/000000248822000009/amd-20220127.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248822000009/0000002488-22-000009-index.htm",{"symbol":5,"form":5681,"filingdate":6089,"primarydocument":6090,"accessionnumber":6091,"filing_url":6092,"sec_url":6093},"2021-12-23","amd-20211223.htm","0000002488-21-000205","https://www.sec.gov/Archives/edgar/data/2488/000000248821000205/amd-20211223.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248821000205/0000002488-21-000205-index.htm",{"symbol":5,"form":5718,"filingdate":6095,"primarydocument":6096,"accessionnumber":6097,"filing_url":6098,"sec_url":6099},"2021-10-27","amd-20210925.htm","0000002488-21-000178","https://www.sec.gov/Archives/edgar/data/2488/000000248821000178/amd-20210925.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248821000178/0000002488-21-000178-index.htm",{"symbol":5,"form":5681,"filingdate":6101,"primarydocument":6102,"accessionnumber":6103,"filing_url":6104,"sec_url":6105},"2021-10-26","amd-20211026.htm","0000002488-21-000176","https://www.sec.gov/Archives/edgar/data/2488/000000248821000176/amd-20211026.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248821000176/0000002488-21-000176-index.htm",[6107,6127,6150,6169,6179,6194,6210,6230,6237,6250,6260,6273,6288,6301,6319,6327,6344,6351,6364,6381,6395,6410,6417,6428,6439,6447,6454,6469,6480,6490,6500,6509,6518,6525,6533,6548,6561],{"symbol":5,"accessionnumber":6108,"filingdate":150,"sec_url":6109,"tags":6110,"headline":6115,"summary":6116,"sector":6117,"industry":6118,"date_processed":6119,"impact_score":6120,"exhibits":6121,"isLocked":6126},"0000002488-26-000163","https://www.sec.gov/Archives/edgar/data/2488/000000248826000163/0000002488-26-000163-index.htm",{"events":6111},[6112,6113,6114],"New CEO Appointed","Board Member Appointed","Key Executive Appointment","AMD Appoints Tim Ryan to Board of Directors","On August 19, 2026, Advanced Micro Devices, Inc. (AMD) announced the appointment of Tim Ryan to its board of directors, effective immediately. Ryan, with extensive experience in technology, operations, and finance from his roles at Citi and PwC, is expected to provide valuable insights as AMD navigates significant opportunities in AI and high-performance computing. This appointment follows the retirement of Joseph Householder, who has served on the board since 2014. Additionally, KC McClure has been named chair of the Audit and Finance Committee, and Nora Denzel, the Lead Independent Director, has joined the Audit and Finance Committee.","Manufacturing","Semiconductors & Related Devices","2026-08-19 20:17:41","HIGH",[6122],{"exhibit_number":6123,"htm_reference":6124,"full_url":6125},"EX-99.1","pressrelease_bodxtr8x19x26.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248826000163/pressrelease_bodxtr8x19x26.htm",false,{"symbol":5,"accessionnumber":6128,"filingdate":162,"sec_url":6129,"tags":6130,"headline":6133,"summary":6134,"sector":6117,"industry":6118,"date_processed":6135,"impact_score":6136,"exhibits":6137,"isLocked":6126},"0001193125-26-354029","https://www.sec.gov/Archives/edgar/data/2488/000119312526354029/0001193125-26-354029-index.htm",{"events":6131},[6132],"New Debt Issued","Advanced Micro Devices, Inc. Issues $4.75 Billion in Senior Notes","Advanced Micro Devices, Inc. has completed the issuance of $4.75 billion aggregate principal amount of senior notes due between 2029 and 2036. The notes were issued under an Indenture and the proceeds will be used for general corporate purposes, potentially including debt repayment. The notes bear interest at various rates and include optional redemption provisions.","2026-08-17 20:06:42","MEDIUM",[6138,6142,6146],{"exhibit_number":6139,"htm_reference":6140,"full_url":6141},"EX-1.1","d142696dex11.htm","https://www.sec.gov/Archives/edgar/data/2488/000119312526354029/d142696dex11.htm",{"exhibit_number":6143,"htm_reference":6144,"full_url":6145},"EX-4.1","d142696dex41.htm","https://www.sec.gov/Archives/edgar/data/2488/000119312526354029/d142696dex41.htm",{"exhibit_number":6147,"htm_reference":6148,"full_url":6149},"EX-5.1","d142696dex51.htm","https://www.sec.gov/Archives/edgar/data/2488/000119312526354029/d142696dex51.htm",{"symbol":5,"accessionnumber":6151,"filingdate":214,"sec_url":6152,"tags":6153,"headline":6158,"summary":6159,"sector":6117,"industry":6118,"date_processed":6160,"impact_score":6136,"exhibits":6161,"isLocked":6126},"0000002488-26-000121","https://www.sec.gov/Archives/edgar/data/2488/000000248826000121/0000002488-26-000121-index.htm",{"events":6154},[6155,6156,6157],"Earnings Beat","General Statement","Financial Instrument Agreement","AMD Reports Record Q2 2026 Financial Results and Strong Outlook","Advanced Micro Devices, Inc. (AMD) announced its second quarter 2026 financial results, reporting record revenue of $11.5 billion, a 50% year-over-year increase, and net income of $2.297 billion. The company's Data Center segment saw significant growth, contributing to the overall revenue increase. AMD also provided a positive outlook for the third quarter, expecting revenue of approximately $13 billion. The results reflect strong demand for AMD's AI and data center solutions, positioning the company well for future growth.","2026-08-04 20:18:14",[6162,6165],{"exhibit_number":6123,"htm_reference":6163,"full_url":6164},"q22026991.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248826000121/q22026991.htm",{"exhibit_number":6166,"htm_reference":6167,"full_url":6168},"EX-99.2","amdq22026earningsslidesf.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248826000121/amdq22026earningsslidesf.htm",{"symbol":5,"accessionnumber":6170,"filingdate":351,"sec_url":6171,"tags":6172,"headline":6175,"summary":6176,"sector":6117,"industry":6118,"date_processed":6177,"impact_score":6120,"exhibits":6178,"isLocked":6126},"0000002488-26-000115","https://www.sec.gov/Archives/edgar/data/2488/000000248826000115/0000002488-26-000115-index.htm",{"events":6173},[6174,6114],"Executive Compensation Detail","Advanced Micro Devices Announces Executive Compensation Changes","On June 26, 2026, Advanced Micro Devices, Inc. announced base salary increases and long-term incentive awards for several members of its executive team, effective July 1, 2026, and August 15, 2026, respectively. The changes include salary increases for the Chair, President and Chief Executive Officer, Executive Vice President, Chief Financial Officer and Treasurer, Executive Vice President and Chief Technology Officer, Executive Vice President, Chief Sales Officer and President EMEA, and Executive Vice President and General Manager, Data Center Solutions. Additionally, equity awards under the Company's 2023 Equity Incentive Plan were granted to these executives, with target values ranging from $7.5 million to $36 million.","2026-07-01 20:27:56",[],{"symbol":5,"accessionnumber":6180,"filingdate":535,"sec_url":6181,"tags":6182,"headline":6186,"summary":6187,"sector":6117,"industry":6118,"date_processed":6188,"impact_score":6136,"exhibits":6189,"isLocked":6126},"0001193125-26-226746","https://www.sec.gov/Archives/edgar/data/2488/000119312526226746/0001193125-26-226746-index.htm",{"events":6183},[6184,6132,6156,6185],"Credit Facility Entered","Equity Plan Approved","AMD Enters New Credit Agreement and Increases Commercial Paper Notes","On May 14, 2026, Advanced Micro Devices, Inc. (AMD) entered into a new five-year, $5.0 billion unsecured revolving credit facility, replacing its existing credit agreement. The new agreement provides for general corporate purposes and includes customary fees and interest rate calculations. Additionally, AMD increased the maximum aggregate amount of unsecured commercial paper notes from $3.0 billion to $5.5 billion. At the same time, the company held its 2026 Annual Meeting of Stockholders, where stockholders approved the amendment and restatement of the 2023 Equity Incentive Plan, increasing the number of authorized shares for issuance by 65 million.","2026-05-15 20:18:40",[6190],{"exhibit_number":6191,"htm_reference":6192,"full_url":6193},"EX-10.1","d118163dex101.htm","https://www.sec.gov/Archives/edgar/data/2488/000119312526226746/d118163dex101.htm",{"symbol":5,"accessionnumber":6195,"filingdate":583,"sec_url":6196,"tags":6197,"headline":6200,"summary":6201,"sector":6117,"industry":6118,"date_processed":6202,"impact_score":6120,"exhibits":6203,"isLocked":6126},"0000002488-26-000072","https://www.sec.gov/Archives/edgar/data/2488/000000248826000072/0000002488-26-000072-index.htm",{"events":6198},[6155,6156,6199],"Regulatory Investigation","AMD Reports Strong Q1 2026 Financial Results","Advanced Micro Devices, Inc. (AMD) announced its first quarter 2026 financial results, reporting revenue of $10.3 billion, a 38% increase year-over-year. GAAP gross margin was 53%, and non-GAAP gross margin was 55%. GAAP net income was $1.38 billion, with GAAP diluted earnings per share (EPS) of $0.84. Non-GAAP net income was $2.27 billion, with non-GAAP diluted EPS of $1.37. AMD also provided an outlook for the second quarter of 2026, expecting revenue to be approximately $11.2 billion.","2026-05-05 20:17:41",[6204,6207],{"exhibit_number":6123,"htm_reference":6205,"full_url":6206},"q12026991.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248826000072/q12026991.htm",{"exhibit_number":6166,"htm_reference":6208,"full_url":6209},"amdq126earningsslidesfin.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248826000072/amdq126earningsslidesfin.htm",{"symbol":5,"accessionnumber":5683,"filingdate":873,"sec_url":5685,"tags":6211,"headline":6217,"summary":6218,"sector":6117,"industry":6118,"date_processed":6219,"impact_score":6136,"exhibits":6220,"isLocked":6126},{"events":6212},[6213,6214,6215,6216],"Strategic Partnership","New Major Contract","Securities Purchase Agreement","Unregistered Stock Issuance","AMD and Meta Announce Expanded Strategic Partnership for AI Infrastructure","Advanced Micro Devices, Inc. (AMD) and Meta Platforms, Inc. have announced an expanded strategic partnership aimed at deploying up to 6 gigawatts of AMD Instinct GPUs to power Meta's next-generation AI infrastructure. This multi-year, multi-generation collaboration is designed to align AMD's and Meta's roadmaps for GPUs, CPUs, systems, and software, enabling high-performance, energy-efficient AI platforms. The agreement includes the issuance of a performance-based warrant to Meta for up to 160 million shares of AMD stock, contingent on Meta's purchases of AMD GPUs and AMD's stock price performance. Shipments for the initial 1 gigawatt deployment are expected to begin in the second half of 2026. This partnership is expected to drive substantial revenue growth and be accretive to AMD's non-GAAP earnings per share.","2026-02-24 12:01:57",[6221,6224,6227],{"exhibit_number":6143,"htm_reference":6222,"full_url":6223},"a41commonstockwarrantagree.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248826000045/a41commonstockwarrantagree.htm",{"exhibit_number":6191,"htm_reference":6225,"full_url":6226},"a101registrationrightsagre.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248826000045/a101registrationrightsagre.htm",{"exhibit_number":6123,"htm_reference":6228,"full_url":6229},"pressreleasedatedfebruary2.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248826000045/pressreleasedatedfebruary2.htm",{"symbol":5,"accessionnumber":5688,"filingdate":901,"sec_url":5690,"tags":6231,"headline":6233,"summary":6234,"sector":6117,"industry":6118,"date_processed":6235,"impact_score":6120,"exhibits":6236,"isLocked":6126},{"events":6232},[6112,6174,6185],"Advanced Micro Devices, Inc. Approves Special Long-Term Equity Incentive Award for CEO","On February 10, 2026, the Compensation and Leadership Resources Committee of Advanced Micro Devices, Inc. (AMD) approved annual cash performance bonuses for several executive officers, including the Chief Financial Officer, Chief Technology Officer, and General Manager of Data Center Solutions. On February 11, 2026, the Board of Directors approved an annual cash performance bonus for the Chair, President, and Chief Executive Officer, Lisa T. Su, amounting to $3,125,430. Additionally, the Board approved a special long-term equity incentive award for Dr. Su with a target value of $75 million, to be granted on March 15, 2026. This award, tied to performance-based restricted stock units, is designed to align Dr. Su's pay opportunities with the company's long-term strategic plan and shareholders' interests.","2026-02-17 21:22:41",[],{"symbol":5,"accessionnumber":5704,"filingdate":954,"sec_url":5706,"tags":6238,"headline":6240,"summary":6241,"sector":6117,"industry":6118,"date_processed":6242,"impact_score":6136,"exhibits":6243,"isLocked":6126},{"events":6239},[6155,6156],"AMD Reports Record Q4 and Full Year 2025 Financial Results with Strong Outlook","Advanced Micro Devices, Inc. (AMD) announced its financial results for the fourth quarter and full year of 2025, reporting record revenue, gross margin, operating income, net income, and diluted earnings per share. For Q4 2025, AMD reported revenue of $10.3 billion, gross margin of 54%, operating income of $1.75 billion, net income of $1.51 billion, and diluted earnings per share of $0.92. For the full year 2025, AMD reported record revenue of $34.6 billion, gross margin of 50%, operating income of $3.69 billion, net income of $4.34 billion, and diluted earnings per share of $2.65. AMD expects revenue for Q1 2026 to be approximately $9.8 billion, plus or minus $300 million, with non-GAAP gross margin expected to be approximately 55%.","2026-02-03 21:16:58",[6244,6247],{"exhibit_number":6123,"htm_reference":6245,"full_url":6246},"q42025991.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248826000014/q42025991.htm",{"exhibit_number":6166,"htm_reference":6248,"full_url":6249},"amdq425earningsslidesfin.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248826000014/amdq425earningsslidesfin.htm",{"symbol":5,"accessionnumber":5709,"filingdate":1014,"sec_url":5711,"tags":6251,"headline":6253,"summary":6254,"sector":6117,"industry":6118,"date_processed":6255,"impact_score":6136,"exhibits":6256,"isLocked":6126},{"events":6252},[6113],"AMD Appoints New Director to Board","Advanced Micro Devices, Inc. announced on January 16, 2026, the appointment of KC McClure to its Board of Directors. McClure, a seasoned finance professional with over 37 years at Accenture, including serving as CFO, brings significant expertise in financial operations and investor relations. The Board has recognized her as an independent director. She will receive compensation in line with other non-employee directors and was granted 1,278 restricted stock units, which will vest one year after the grant date. McClure will also join the Audit and Finance Committee of the Board.","2026-01-20 21:20:41",[6257],{"exhibit_number":6123,"htm_reference":6258,"full_url":6259},"pressrelease_bodxkc20x01x26.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248826000002/pressrelease_bodxkc20x01x26.htm",{"symbol":5,"accessionnumber":5714,"filingdate":1147,"sec_url":5716,"tags":6261,"headline":6266,"summary":6267,"sector":6117,"industry":6118,"date_processed":6268,"impact_score":6136,"exhibits":6269,"isLocked":6126},{"5.02":6262,"9.01":6264},[6263],"New CAO Appointed",[6265],"Exhibits Furnished","AMD Appoints New Chief Accounting Officer","On December 12, 2025, Advanced Micro Devices, Inc. announced the appointment of Emily Ellis as its new Chief Accounting Officer, effective December 15, 2025. Ellis, a certified public accountant with extensive experience, will replace interim Chief Accounting Officer Jean Hu. The appointment comes with a base salary of $425,000, an annual performance bonus of up to 70% of her base salary, a cash sign-on bonus of $300,000, and a restricted stock unit award with a target value of $3,000,000.","2025-12-15 21:13:02",[6270],{"exhibit_number":6191,"htm_reference":6271,"full_url":6272},"exh-10_1offerletterellis.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248825000182/exh-10_1offerletterellis.htm",{"symbol":5,"accessionnumber":5725,"filingdate":1309,"sec_url":5727,"tags":6274,"headline":6278,"summary":6279,"sector":6117,"industry":6118,"date_processed":6280,"impact_score":6136,"exhibits":6281,"isLocked":6126},{"2.02":6275,"7.01":6276},[6155],[6277],"Regulation FD Disclosure","AMD Reports Record Q3 2025 Financial Results","AMD announced record Q3 2025 financial results with revenue of $9.2 billion, up 36% year-over-year, and diluted earnings per share of $0.75. Non-GAAP diluted EPS was $1.20, reflecting broad-based demand for their products. AMD also provided strong fourth-quarter guidance and announced strategic partnerships with companies like OpenAI and Oracle.","2025-11-04 21:16:57",[6282,6285],{"exhibit_number":6123,"htm_reference":6283,"full_url":6284},"q32025991.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248825000163/q32025991.htm",{"exhibit_number":6166,"htm_reference":6286,"full_url":6287},"amdq325earningsslidesfin.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248825000163/amdq325earningsslidesfin.htm",{"symbol":5,"accessionnumber":5730,"filingdate":1343,"sec_url":5732,"tags":6289,"headline":6294,"summary":6295,"sector":6117,"industry":6118,"date_processed":6296,"impact_score":6120,"exhibits":6297,"isLocked":6126},{"2.01":6290,"7.01":6292,"9.01":6293},[6291],"M&A Transaction",[6277],[6265],"AMD Completes Divestiture of ZT Systems Data Center Infrastructure Manufacturing Business to Sanmina","On October 27, 2025, Advanced Micro Devices, Inc. (AMD) completed the sale of its ZT Systems U.S.-headquartered data center infrastructure manufacturing business to Sanmina Corporation. The sale was finalized under the terms of an Equity Purchase Agreement dated May 18, 2025. AMD retains ZT Systems' world-class design and customer enablement teams, while Sanmina becomes a preferred new product introduction manufacturing partner for AMD cloud rack and cluster-scale AI solutions. The completion of this transaction marks a strategic partnership to accelerate the quality and time-to-deployment of AMD AI systems for cloud customers.","2025-10-28 21:08:36",[6298],{"exhibit_number":6123,"htm_reference":6299,"full_url":6300},"d917887dex991.htm","https://www.sec.gov/Archives/edgar/data/2488/000119312525250803/d917887dex991.htm",{"symbol":5,"accessionnumber":5735,"filingdate":1425,"sec_url":5737,"tags":6302,"headline":6306,"summary":6307,"sector":6117,"industry":6118,"date_processed":6308,"impact_score":6136,"exhibits":6309,"isLocked":6126},{"1.01":6303,"3.02":6304,"7.01":6305},[6213,6214],[6216],[6277],"AMD Announces Strategic Partnership with OpenAI for 6 Gigawatt GPU Deployment","Advanced Micro Devices, Inc. (AMD) has announced a strategic partnership with OpenAI to deploy 6 gigawatts of AMD GPUs, with the first 1 gigawatt deployment of AMD Instinct MI450 GPUs starting in the second half of 2026. As part of the agreement, AMD has issued a warrant to OpenAI for up to 160 million shares of AMD common stock, vesting based on specific milestones. The partnership is expected to significantly benefit both companies, with AMD anticipating tens of billions of dollars in revenue and enhanced shareholder value.","2025-10-06 11:05:41",[6310,6313,6316],{"exhibit_number":6143,"htm_reference":6311,"full_url":6312},"d28189dex41.htm","https://www.sec.gov/Archives/edgar/data/2488/000119312525230895/d28189dex41.htm",{"exhibit_number":6191,"htm_reference":6314,"full_url":6315},"d28189dex101.htm","https://www.sec.gov/Archives/edgar/data/2488/000119312525230895/d28189dex101.htm",{"exhibit_number":6123,"htm_reference":6317,"full_url":6318},"d28189dex991.htm","https://www.sec.gov/Archives/edgar/data/2488/000119312525230895/d28189dex991.htm",{"symbol":5,"accessionnumber":5740,"filingdate":1593,"sec_url":5742,"tags":6320,"headline":6323,"summary":6324,"sector":6117,"industry":6118,"date_processed":6325,"impact_score":6136,"exhibits":6326,"isLocked":6126},{"5.02":6321},[6322],"CAO Resignation","Advanced Micro Devices Announces Resignation of Chief Accounting Officer","Advanced Micro Devices, Inc. (AMD) announced on August 22, 2025, that Mr. Philip Carter, its Corporate Vice President and Chief Accounting Officer, has resigned effective September 5, 2025, to accept a Chief Financial Officer position at another company. There was no dispute or disagreement with AMD over accounting practices or financial reporting. Ms. Jean Hu, Executive Vice President, Chief Financial Officer, and Treasurer, will serve as interim CAO during the search for a successor. Her biographical information is available in the 2025 Annual Meeting of Stockholders Proxy Statement filed on March 28, 2025.","2025-08-25 20:07:51",[],{"symbol":5,"accessionnumber":5750,"filingdate":1675,"sec_url":5752,"tags":6328,"headline":6333,"summary":6334,"sector":6117,"industry":6118,"date_processed":6335,"impact_score":6336,"exhibits":6337,"isLocked":6126},{"2.02":6329,"7.01":6330,"9.01":6332},[6156],[6331],"Press Release Furnished",[6265],"AMD Reports Strong Second Quarter 2025 Financial Results with Record Revenue","On August 5, 2025, Advanced Micro Devices, Inc. (AMD) announced its financial results for the second quarter of 2025, reporting record revenue of $7.7 billion, a 32% year-over-year increase. Despite a significant impact from U.S. export restrictions on AMD Instinct MI308 data center GPU products, which led to approximately $800 million in inventory and related charges, AMD managed to generate record free cash flow and achieved a non-GAAP gross margin of 43%. AMD also highlighted robust demand across its computing and AI product portfolio, with strong performances in its Data Center and Client and Gaming segments. Additionally, AMD announced strategic partnerships and new product launches that further position the company for growth.","2025-08-22 00:25:15","LOW",[6338,6341],{"exhibit_number":6123,"htm_reference":6339,"full_url":6340},"q22025991.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248825000106/q22025991.htm",{"exhibit_number":6166,"htm_reference":6342,"full_url":6343},"amdq225earningsslidesfin.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248825000106/amdq225earningsslidesfin.htm",{"symbol":5,"accessionnumber":5755,"filingdate":1808,"sec_url":5757,"tags":6345,"headline":6347,"summary":6348,"sector":6117,"industry":6118,"date_processed":6349,"impact_score":6336,"exhibits":6350,"isLocked":6126},{"5.02":6346},[6174],"AMD Announces Executive Compensation Changes","On June 27, 2025, Advanced Micro Devices, Inc. (AMD) announced changes to the compensation of certain members of its executive team. Effective July 1, 2025, the annual base salaries for the executives will increase. Additionally, on August 15, 2025, the executives will receive equity awards under the Company's 2023 Equity Incentive Plan. These awards include performance-based restricted stock units, stock options, and time-based restricted stock units.","2025-08-22 06:29:55",[],{"symbol":5,"accessionnumber":5761,"filingdate":1925,"sec_url":5763,"tags":6352,"headline":6356,"summary":6357,"sector":6117,"industry":6118,"date_processed":6358,"impact_score":6120,"exhibits":6359,"isLocked":6126},{"5.07":6353,"9.01":6355},[6354],"Approved Merger",[6265],"AMD Corrects Certificate of Incorporation Approval Voting Outcome","On May 14, 2025, AMD's stockholders voted on the Officer Exculpation Amendment Proposal at the 2025 Annual Meeting. The Company previously incorrectly reported the outcome of this vote in its original 8-K filing on May 16, 2025. The correct vote result showed that the proposal was not approved by the stockholders. On June 3, 2025, AMD filed an Amended and Restated Certificate of Incorporation with the Delaware Secretary of State, reflecting the approved increase in authorized shares from 2.25 billion to 4.0 billion shares.","2025-08-22 16:48:32",[6360],{"exhibit_number":6361,"htm_reference":6362,"full_url":6363},"EX-3.1","amd-amendedandrestatedcert.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248825000089/amd-amendedandrestatedcert.htm",{"symbol":5,"accessionnumber":5766,"filingdate":1985,"sec_url":5768,"tags":6365,"headline":6370,"summary":6371,"sector":6117,"industry":6118,"date_processed":6372,"impact_score":6136,"exhibits":6373,"isLocked":6126},{"1.01":6366,"7.01":6367,"9.01":6368},[6213,6157],[6277],[6369],"No viable tag","AMD Announces Agreement to Divest ZT Systems Data Center Infrastructure Manufacturing Business to Sanmina","On May 18, 2025, Advanced Micro Devices, Inc. (AMD) announced the execution of a definitive agreement to sell ZT Systems' U.S.-headquartered data center infrastructure manufacturing business to Sanmina Corporation for $3 billion in cash and stock, inclusive of a contingent payment of up to $450 million. The transaction, expected to close near the end of 2025, is subject to regulatory approvals and customary closing conditions. AMD will retain ZT Systems' design and customer enablement teams to accelerate the quality and time-to-deployment of AMD AI systems for cloud customers. Sanmina will become a preferred NPI manufacturing partner for AMD. A press release announcing the agreement was issued on May 19, 2025.","2025-08-22 19:41:47",[6374,6378],{"exhibit_number":6375,"htm_reference":6376,"full_url":6377},"EX-2.1","d831221dex21.htm","https://www.sec.gov/Archives/edgar/data/2488/000119312525122121/d831221dex21.htm",{"exhibit_number":6123,"htm_reference":6379,"full_url":6380},"d831221dex991.htm","https://www.sec.gov/Archives/edgar/data/2488/000119312525122121/d831221dex991.htm",{"symbol":5,"accessionnumber":5770,"filingdate":1991,"sec_url":5772,"tags":6382,"headline":6388,"summary":6389,"sector":6117,"industry":6118,"date_processed":6390,"impact_score":6136,"exhibits":6391,"isLocked":6126},{"5.07":6383,"9.01":6387},[6384,6385,6386],"Director Elections Results","Say-on-Pay Approved","Shareholder Rejection",[6265],"Advanced Micro Devices Approves Increase in Authorized Shares","On May 14, 2025, Advanced Micro Devices, Inc. held its 2025 Annual Meeting of Stockholders where several proposals were voted on. Key outcomes include the election of all directors, ratification of the independent public accounting firm, approval of executive compensation, and the most significant event, the approval to increase the number of authorized shares of common stock from 2.25 billion to 4.0 billion. The amended certificate of incorporation was filed on May 15, 2025.","2025-08-22 19:50:45",[6392],{"exhibit_number":6361,"htm_reference":6393,"full_url":6394},"exh3_1xamendedrestatedcoi2.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248825000064/exh3_1xamendedrestatedcoi2.htm",{"symbol":5,"accessionnumber":5780,"filingdate":2039,"sec_url":5782,"tags":6396,"headline":6400,"summary":6401,"sector":6117,"industry":6118,"date_processed":6402,"impact_score":6136,"exhibits":6403,"isLocked":6126},{"2.02":6397,"7.01":6398,"9.01":6399},[6155],[6277],[6369],"AMD Announces First Quarter 2025 Financial Results and Forward Guidance","Advanced Micro Devices, Inc. (AMD) reported its first quarter 2025 financial results, showing significant year-over-year growth in revenue, gross margin, operating income, and net income. AMD's CEO, Dr. Lisa Su, highlighted the strong performance driven by data center and AI momentum. AMD also provided its outlook for the second quarter of 2025, expecting revenue to be approximately $7.4 billion, with non-GAAP gross margin estimated at 43% due to inventory and related reserves charges.","2025-08-22 23:46:19",[6404,6407],{"exhibit_number":6123,"htm_reference":6405,"full_url":6406},"q12025991.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248825000045/q12025991.htm",{"exhibit_number":6166,"htm_reference":6408,"full_url":6409},"amdq125earningsslides.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248825000045/amdq125earningsslides.htm",{"symbol":5,"accessionnumber":5785,"filingdate":2116,"sec_url":5787,"tags":6411,"headline":6413,"summary":6414,"sector":6117,"industry":6118,"date_processed":6415,"impact_score":6120,"exhibits":6416,"isLocked":6126},{"8.01":6412},[6199],"AMD Announces Export Control Impact on MI308 Products","On April 15, 2025, Advanced Micro Devices, Inc. (AMD) announced that it has completed its initial assessment of a new U.S. export control for its MI308 products to certain regions, including China and D:5 countries. The Company expects to apply for licenses for these exports but cannot guarantee that licenses will be granted. This new regulation may result in charges of up to approximately $800 million in inventory, purchase commitments, and related reserves.","2025-08-23 15:40:06",[],{"symbol":5,"accessionnumber":5790,"filingdate":2188,"sec_url":5792,"tags":6418,"headline":6424,"summary":6425,"sector":6117,"industry":6118,"date_processed":6426,"impact_score":6120,"exhibits":6427,"isLocked":6126},{"2.01":6419,"2.03":6420,"3.02":6421,"7.01":6422,"9.01":6423},[6291],[6132,6184],[6216],[6277],[6369],"AMD Completes Acquisition of ZT Group Int'l, Inc.","On March 31, 2025, Advanced Micro Devices, Inc. (AMD) completed the acquisition of ZT Group Int'l, Inc. for $3.375 billion in cash and issued 8,335,849 shares of AMD common stock. The acquisition includes contingent consideration of up to 740,961 additional shares and $300 million in cash, contingent upon certain conditions being met. ZT's existing credit facility and receivables purchase agreement remain in place, with AMD providing an unsecured parent guarantee for ZT's obligations. The transaction is expected to be accretive by the end of 2025 and will enhance AMD's AI infrastructure capabilities.","2025-08-23 17:51:18",[],{"symbol":5,"accessionnumber":5795,"filingdate":2216,"sec_url":5797,"tags":6429,"headline":6435,"summary":6436,"sector":6117,"industry":6118,"date_processed":6437,"impact_score":6136,"exhibits":6438,"isLocked":6126},{"1.01":6430,"2.03":6431,"8.01":6432,"9.01":6434},[6157],[6132],[6433],"Corporate Update",[6369],"AMD Closes $1.5B Senior Notes Offering and Issues $950M Commercial Paper","On March 24, 2025, Advanced Micro Devices, Inc. closed a public offering of $1.5 billion in senior notes and issued $950 million in unsecured commercial paper. The senior notes are governed by an Indenture, while the commercial paper was issued under an exemption from registration. These actions are material events reported under SEC Items 1.01, 2.03, and 8.01.","2025-08-23 18:59:33",[],{"symbol":5,"accessionnumber":5800,"filingdate":2260,"sec_url":5802,"tags":6440,"headline":6443,"summary":6444,"sector":6117,"industry":6118,"date_processed":6445,"impact_score":6136,"exhibits":6446,"isLocked":6126},{"1.01":6441,"9.01":6442},[6157],[6265],"AMD Announces Public Offering of $1.5 Billion Senior Notes","On March 10, 2025, Advanced Micro Devices, Inc. (AMD) announced the public offering of $1.5 billion aggregate principal amount of senior notes due 2026 and 2028. The proceeds from the offering will be used to fund a portion of the acquisition of ZT Group Int'l, Inc. or for general corporate purposes if the acquisition is not completed. The offering is expected to close on March 24, 2025, subject to customary conditions.","2025-08-23 20:42:58",[],{"symbol":5,"accessionnumber":5805,"filingdate":2327,"sec_url":5807,"tags":6448,"headline":6450,"summary":6451,"sector":6117,"industry":6118,"date_processed":6452,"impact_score":6336,"exhibits":6453,"isLocked":6126},{"5.02":6449},[6174],"Advanced Micro Devices Announces Executive Compensation for Fiscal 2024","On February 18, 2025, Advanced Micro Devices, Inc.'s Compensation and Leadership Resources Committee approved annual cash performance bonuses under the Executive Incentive Plan (EIP) for several executives, including Chief Financial Officer Jean Hu, Chief Commercial Officer Phil Guido, and General Manager of Data Center Solutions Forrest Norrod, among others. The Board of Directors also approved a bonus for the Chair, President, and Chief Executive Officer, Lisa T. Su. These bonuses are expected to be paid in March 2025.","2025-11-11 23:18:27",[],{"symbol":5,"accessionnumber":5815,"filingdate":2403,"sec_url":5817,"tags":6455,"headline":6459,"summary":6460,"sector":6117,"industry":6118,"date_processed":6461,"impact_score":6136,"exhibits":6462,"isLocked":6126},{"2.02":6456,"7.01":6457,"9.01":6458},[6155,6156],[6277],[6265],"AMD Reports Record Financial Results for Q4 and FY 2024","Advanced Micro Devices, Inc. (AMD) announced its financial results for the fourth quarter and full year of 2024, reporting record revenue of $7.7 billion for Q4 2024 and $25.8 billion for FY 2024. The company achieved record gross margins and operating income on both GAAP and non-GAAP bases, driven by strong performance in its Data Center and Client segments. AMD also provided an outlook for Q1 2025, expecting revenue to be approximately $7.1 billion with a non-GAAP gross margin of around 54%.","2025-11-14 23:53:27",[6463,6466],{"exhibit_number":6123,"htm_reference":6464,"full_url":6465},"q42024991.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248825000009/q42024991.htm",{"exhibit_number":6166,"htm_reference":6467,"full_url":6468},"amdq424earningsslidesfin.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248825000009/amdq424earningsslidesfin.htm",{"symbol":5,"accessionnumber":5820,"filingdate":2695,"sec_url":5822,"tags":6470,"headline":6473,"summary":6474,"sector":6117,"industry":6118,"date_processed":6475,"impact_score":6136,"exhibits":6476,"isLocked":6126},{"5.02":6471,"9.01":6472},[6322,6263],[6265],"AMD Announces New Chief Accounting Officer","On November 13, 2024, Advanced Micro Devices, Inc. (AMD) announced the resignation of Darla Smith as Chief Accounting Officer, effective November 18, 2024. Concurrently, the company appointed Philip Carter as the new Chief Accounting Officer, effective November 18, 2024. Mr. Carter, a certified public accountant and chartered financial analyst with experience at Skyworks Solutions, Inc., will receive a base salary of $400,000, a cash sign-on bonus of $250,000, and equity awards under AMD's 2023 Equity Incentive Plan. The Offer Letter is attached as Exhibit 10.1.","2025-11-28 23:14:39",[6477],{"exhibit_number":6191,"htm_reference":6478,"full_url":6479},"exh-10_1xofferletterphilip.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248824000172/exh-10_1xofferletterphilip.htm",{"symbol":5,"accessionnumber":5830,"filingdate":2778,"sec_url":5832,"tags":6481,"headline":6486,"summary":6487,"sector":6117,"industry":6118,"date_processed":6488,"impact_score":6120,"exhibits":6489,"isLocked":6126},{"2.02":6482,"7.01":6484,"9.01":6485},[6155,6483],"Raised Guidance",[6277],[6265],"AMD Reports Strong Q3 2024 Financial Results","Advanced Micro Devices, Inc. (AMD) announced its third quarter 2024 financial results, reporting record revenue of $6.8 billion, driven by higher sales of EPYC and Instinct data center products and robust demand for Ryzen PC processors. Non-GAAP gross margin was 54%, operating income was $1.7 billion, and non-GAAP net income was $1.5 billion. AMD also provided an outlook for Q4 2024, expecting revenue to be approximately $7.5 billion.","2025-08-24 21:11:12",[],{"symbol":5,"accessionnumber":5835,"filingdate":3056,"sec_url":5837,"tags":6491,"headline":6496,"summary":6497,"sector":6117,"industry":6118,"date_processed":6498,"impact_score":6136,"exhibits":6499,"isLocked":6126},{"1.01":6492,"3.02":6493,"7.01":6494,"9.01":6495},[6214],[6216],[6277],[6369],"AMD Announces Acquisition of ZT Systems for $4.9 Billion to Expand AI Capabilities","On August 17, 2024, Advanced Micro Devices, Inc. (AMD) announced the signing of a definitive agreement to acquire ZT Systems, a leading provider of AI and general-purpose compute infrastructure, for $4.9 billion in cash and stock. The acquisition, expected to close in the first half of 2025, is intended to significantly expand AMD's data center AI systems capabilities and accelerate the deployment of optimized rack-scale solutions. AMD plans to seek a strategic partner to acquire ZT Systems' manufacturing business. The transaction is expected to be accretive on a non-GAAP basis by the end of 2025.","2025-08-23 20:45:00",[],{"symbol":5,"accessionnumber":5845,"filingdate":3131,"sec_url":5847,"tags":6501,"headline":6505,"summary":6506,"sector":6117,"industry":6118,"date_processed":6507,"impact_score":6136,"exhibits":6508,"isLocked":6126},{"2.02":6502,"7.01":6503,"9.01":6504},[6155,6156],[6277],[6265],"AMD Reports Strong Q2 2024 Financial Results with Revenue Growth and Earnings Beat","On July 30, 2024, Advanced Micro Devices, Inc. (AMD) reported its second quarter 2024 financial results. The company announced a revenue of $5.8 billion, representing a 9% increase year-over-year. GAAP net income was $265 million, or $0.16 per diluted share, while non-GAAP net income was $1.126 billion, or $0.69 per diluted share. AMD's Data Center segment saw record revenue of $2.8 billion, up 115% year-over-year. The company also raised its full-year revenue outlook and expects non-GAAP gross margin to be approximately 53.5%.","2025-08-23 16:17:50",[],{"symbol":5,"accessionnumber":5850,"filingdate":3162,"sec_url":5852,"tags":6510,"headline":6514,"summary":6515,"sector":6117,"industry":6118,"date_processed":6516,"impact_score":6136,"exhibits":6517,"isLocked":6126},{"5.02":6511,"9.01":6513},[6512],"President Resignation",[6265],"Victor Peng to Retire as AMD President","On July 20, 2024, Victor Peng, President of AMD, announced his intention to retire effective August 30, 2024. Peng, who rejoined AMD in 2022 following the acquisition of Xilinx, has over 40 years of experience in leadership technologies. During his tenure, AMD became the industry's #1 provider of FPGA and adaptive computing solutions. As part of the transition, Vamsi Boppana, Senior Vice President of the AI Group, will expand his responsibilities to include the AMD Instinct data center AI accelerator business, while Salil Raje, Senior Vice President and General Manager of the Adaptive and Embedded Computing Group, will continue in his role.","2025-08-23 15:01:01",[],{"symbol":5,"accessionnumber":5855,"filingdate":3232,"sec_url":5857,"tags":6519,"headline":6521,"summary":6522,"sector":6117,"industry":6118,"date_processed":6523,"impact_score":6336,"exhibits":6524,"isLocked":6126},{"5.02":6520},[6174],"Advanced Micro Devices Announces Executive Compensation Adjustments","On June 27, 2024, Advanced Micro Devices, Inc. announced changes to the compensation of certain members of its executive team, including base salary increases effective July 1, 2024, and long-term incentive awards to be granted on August 9, 2024. The changes apply to the Chair, President, and CEO Lisa T. Su, Executive Vice President and CFO Jean Hu, Executive Vice President and CCO Philip Guido, and Executive Vice President and GM of Data Center Solutions Forrest Norrod. These adjustments include both cash and equity components.","2025-08-23 13:35:50",[],{"symbol":5,"accessionnumber":5860,"filingdate":3407,"sec_url":5862,"tags":6526,"headline":6529,"summary":6530,"sector":6117,"industry":6118,"date_processed":6531,"impact_score":6136,"exhibits":6532,"isLocked":6126},{"5.07":6527},[6384,6385,6528],"Proxy Battle Won","AMD Announces Results of 2024 Annual Meeting of Stockholders","On May 8, 2024, Advanced Micro Devices, Inc. (AMD) held its 2024 Annual Meeting of Stockholders. All nine directors were elected, the appointment of Ernst & Young LLP as the independent registered public accounting firm was ratified, the compensation of the named executive officers was approved on a non-binding basis, and a stockholder proposal requesting a right to call a special meeting was not approved.","2025-08-22 20:21:39",[],{"symbol":5,"accessionnumber":5870,"filingdate":3459,"sec_url":5872,"tags":6534,"headline":6538,"summary":6539,"sector":6117,"industry":6118,"date_processed":6540,"impact_score":6336,"exhibits":6541,"isLocked":6126},{"2.02":6535,"7.01":6536,"9.01":6537},[6156],[6277],[6369],"AMD Reports Strong Q1 2024 Financial Results with Record Data Center Revenue","Advanced Micro Devices (AMD) announced its first quarter 2024 financial results, reporting revenue of $5.5 billion, a 2% increase year-over-year. The Data Center segment achieved record revenue of $2.3 billion, driven by the ramp of MI300 AI accelerator shipments and 4th Gen AMD EPYC CPUs. The Client segment also saw robust growth with revenue up 85% year-over-year, primarily due to AMD Ryzen 8000 Series processor sales. Non-GAAP gross margin was 52%, and non-GAAP diluted earnings per share were $0.62. AMD expects Q2 2024 revenue to be approximately $5.7 billion.","2025-08-22 16:42:32",[6542,6545],{"exhibit_number":6123,"htm_reference":6543,"full_url":6544},"q12024991.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248824000054/q12024991.htm",{"exhibit_number":6166,"htm_reference":6546,"full_url":6547},"amdq124earningsslides.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248824000054/amdq124earningsslides.htm",{"symbol":5,"accessionnumber":5875,"filingdate":3731,"sec_url":5877,"tags":6549,"headline":6554,"summary":6555,"sector":6117,"industry":6118,"date_processed":6556,"impact_score":6136,"exhibits":6557,"isLocked":6126},{"5.02":6550,"5.03":6551,"9.01":6553},[6174],[6552],"Bylaw Amendment",[6265],"AMD Announces Fiscal 2023 Executive Incentive Plan Bonuses and Bylaw Amendments","On February 13, 2024, Advanced Micro Devices, Inc. (AMD) announced the approval of annual cash performance bonuses under its Executive Incentive Plan (EIP) for its executive officers for Fiscal 2023. These bonuses are expected to be paid in March 2024. Additionally, the Company's Board of Directors approved and adopted an amendment and restatement of the Company's amended and restated bylaws, establishing certain requirements and procedures for stockholder-called special meetings and incorporating certain technical, modernizing, clarifying, and conforming changes. The amended bylaws are attached as Exhibit 3.1 to this Current Report on Form 8-K.","2025-08-22 04:14:02",[6558],{"exhibit_number":6361,"htm_reference":6559,"full_url":6560},"exh3_1amd-bylaws2x13x2024.htm","https://www.sec.gov/Archives/edgar/data/2488/000162828024005593/exh3_1amd-bylaws2x13x2024.htm",{"symbol":5,"accessionnumber":5885,"filingdate":3805,"sec_url":5887,"tags":6562,"headline":6566,"summary":6567,"sector":6117,"industry":6118,"date_processed":6568,"impact_score":6136,"exhibits":6569,"isLocked":6126},{"2.02":6563,"7.01":6564,"9.01":6565},[6155,6156],[6277],[6265],"AMD Reports Strong Q4 2023 Financial Results and Outlook","Advanced Micro Devices, Inc. (AMD) reported robust financial results for the fourth quarter and full year of 2023, driven by record quarterly AMD Instinct GPU and EPYC CPU sales, higher AMD Ryzen processor sales, and growth in its Data Center segment. The company posted a net income of $854 million for the full year 2023, with non-GAAP net income at $4.3 billion. AMD also provided its financial outlook for the first quarter of 2024, expecting revenue to be approximately $5.4 billion. The press release includes both GAAP and non-GAAP financial measures to assist investors in comparing performance across periods.","2025-08-22 01:09:33",[6570,6573],{"exhibit_number":6123,"htm_reference":6571,"full_url":6572},"q42023991final.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248824000009/q42023991final.htm",{"exhibit_number":6166,"htm_reference":6574,"full_url":6575},"amdq423earningsslides.htm","https://www.sec.gov/Archives/edgar/data/2488/000000248824000009/amdq423earningsslides.htm",null,1789889645513]