[{"data":1,"prerenderedAt":6381},["ShallowReactive",2],{"company-overview-ILMN":3},{"company_profile":4,"ohlc":24,"spy":3948,"trading_signals":5224,"company_actions":5348,"filings_8k":5856,"report_history":6380,"insider_summary":6380,"filings_summary":6380,"financials_summary":6380,"institutional_summary":6380,"seo_links":6380},{"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},"ILMN","Illumina, Inc.","NASDAQ","XNGS","Healthcare","Diagnostics & Research",8970,"https://www.illumina.com","Illumina, Inc. operates as a global leader in the life sciences industry, focusing on the development and manufacturing of integrated systems for the analysis of genetic variation and function. Primarily, Illumina’s products and services are pivotal in advancing genomic research, enabling scientists to explore DNA sequencing and genetic mapping with high precision and efficiency. The company’s solutions are extensively utilized in fields such as oncology, reproductive health, and genetic disease diagnostics. Known for its cutting-edge sequencing tools, Illumina plays a crucial role in driving innovation in personalized medicine, helping to tailor medical treatments to individual genetic profiles. Headquartered in San Diego, California, Illumina contributes significantly to the genomics sector’s expansion, supporting initiatives in health and medicine, agrigenomics, and microbiology. By providing critical tools for genetic analysis, Illumina aids researchers and clinical laboratories worldwide, influencing how healthcare is approached and offering insights into complex biological systems.","Common Stock","Mr. Jacob  Thaysen Ph.D.","5200 Illumina Way","San Diego",92122,"CA","United States","858 202 4500","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,102,108,114,120,126,132,138,144,148,153,159,165,171,177,183,189,195,201,206,212,218,224,229,234,240,246,251,256,262,267,273,279,285,290,296,302,307,313,319,325,331,337,343,349,354,360,366,372,378,384,390,396,402,408,413,419,424,428,434,440,445,451,457,463,469,475,480,486,492,498,504,510,516,522,528,534,540,546,552,558,564,570,576,582,588,594,600,606,611,617,623,628,634,640,646,652,658,664,670,676,681,687,693,699,705,711,717,723,729,734,740,746,752,757,762,768,774,780,785,790,796,801,806,811,817,823,829,835,839,845,851,856,861,866,869,874,880,886,891,897,903,909,913,919,924,930,936,942,947,953,959,965,970,976,981,987,992,997,1003,1009,1013,1018,1023,1028,1034,1038,1044,1050,1056,1062,1068,1073,1079,1085,1091,1097,1102,1107,1113,1118,1123,1128,1133,1138,1142,1148,1154,1160,1164,1168,1173,1179,1184,1189,1194,1200,1204,1210,1215,1221,1225,1228,1232,1237,1243,1247,1253,1259,1265,1271,1277,1283,1288,1294,1300,1305,1311,1316,1322,1328,1333,1339,1344,1349,1354,1359,1365,1371,1376,1381,1386,1391,1397,1403,1409,1414,1420,1425,1430,1435,1440,1445,1450,1454,1460,1466,1472,1476,1482,1488,1494,1499,1505,1510,1514,1519,1525,1531,1537,1543,1547,1552,1557,1563,1568,1573,1578,1584,1588,1592,1597,1600,1605,1611,1617,1622,1628,1634,1640,1644,1649,1654,1659,1664,1670,1675,1680,1685,1690,1696,1701,1705,1708,1712,1716,1722,1725,1729,1735,1741,1747,1753,1759,1764,1770,1776,1782,1788,1794,1800,1806,1812,1818,1824,1830,1835,1841,1847,1853,1859,1865,1871,1876,1882,1888,1894,1900,1903,1909,1915,1921,1927,1933,1939,1945,1951,1957,1962,1968,1974,1980,1985,1991,1997,2003,2009,2015,2019,2025,2030,2036,2040,2046,2052,2058,2064,2069,2074,2079,2083,2089,2095,2101,2106,2111,2115,2121,2127,2132,2136,2142,2147,2152,2157,2162,2167,2172,2176,2181,2187,2192,2197,2201,2205,2211,2216,2220,2224,2229,2235,2241,2246,2252,2257,2262,2267,2273,2279,2284,2289,2294,2300,2306,2311,2317,2321,2327,2331,2336,2340,2344,2350,2356,2362,2367,2373,2378,2383,2389,2393,2399,2402,2408,2414,2419,2424,2430,2434,2440,2444,2449,2454,2460,2466,2472,2477,2482,2488,2493,2499,2503,2508,2514,2518,2522,2527,2531,2536,2541,2547,2553,2559,2565,2571,2577,2583,2589,2594,2598,2603,2609,2613,2619,2624,2630,2636,2640,2645,2649,2655,2661,2666,2672,2675,2680,2683,2688,2693,2696,2701,2707,2712,2716,2721,2726,2731,2736,2741,2745,2750,2755,2761,2764,2770,2776,2781,2785,2790,2795,2799,2805,2810,2814,2820,2824,2827,2832,2836,2841,2844,2849,2852,2856,2861,2865,2870,2874,2880,2886,2892,2895,2901,2903,2907,2912,2918,2923,2929,2935,2940,2944,2949,2954,2960,2966,2972,2978,2984,2990,2996,3002,3008,3014,3020,3024,3030,3034,3038,3044,3048,3053,3059,3065,3070,3076,3081,3086,3092,3098,3104,3109,3112,3118,3124,3128,3133,3138,3142,3147,3152,3158,3162,3168,3172,3178,3183,3189,3192,3198,3203,3209,3213,3219,3224,3230,3236,3242,3246,3251,3257,3263,3266,3272,3278,3284,3290,3294,3298,3302,3308,3313,3318,3322,3324,3327,3331,3336,3340,3345,3348,3353,3355,3358,3363,3367,3373,3378,3381,3386,3391,3395,3400,3406,3410,3413,3417,3423,3427,3432,3437,3441,3445,3448,3452,3456,3460,3463,3467,3472,3477,3481,3485,3489,3492,3498,3502,3507,3513,3517,3522,3528,3533,3537,3542,3547,3550,3555,3559,3562,3567,3571,3574,3578,3583,3588,3591,3596,3599,3604,3607,3612,3616,3622,3624,3629,3632,3637,3641,3647,3652,3658,3662,3666,3672,3678,3684,3690,3696,3701,3706,3708,3714,3720,3726,3731,3736,3741,3747,3751,3756,3760,3764,3769,3774,3779,3785,3790,3794,3799,3804,3809,3814,3818,3824,3830,3836,3842,3846,3851,3857,3861,3866,3871,3877,3882,3887,3892,3896,3902,3906,3911,3915,3920,3925,3929,3934,3939,3943],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",249.13,249.2,236.42,239.62,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",233.85,246.76,232.99,245.18,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",224.49,236,223.7,228.93,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",208.95,226.76,207.9,222.29,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",206.74,208.93,202.82,208.21,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",201.81,208.39,200.01,206.45,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",203.69,206.07,200.56,201.27,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",211.63,212.18,203.6,205,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",218.65,219.45,210.15,211.06,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",216.74,219.58,213.95,218.22,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",213.24,221.76,210.94,221.66,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",208.62,214.98,207.13,213.25,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":95},"2026-09-01",212.36,213.39,206.82,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",213.74,214.9,208.98,213.63,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",224.73,225.1,214.61,215.59,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",225.49,231.81,224.03,227.69,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",220.78,227.7,220,224.84,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",224,226.84,217.39,224.99,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-24",215.98,223.97,212.37,223.22,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-21",212.4,220.43,208.5,219.4,{"symbol":5,"time":145,"open":146,"high":147,"low":146,"close":87},"2026-08-20",200.3,220.32,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":72},"2026-08-19",193.51,205.16,192.68,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",192.13,192.83,187.54,188.29,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",191.01,193.85,188.94,193.14,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",190.05,192.78,188,190.89,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-13",194,194.5,187.44,192.64,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-12",192.01,193.55,189.24,192.91,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-11",191.68,193.12,187.63,192.84,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-10",186.69,193.45,186.64,191.79,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-07",195.67,196.04,187.46,187.96,{"symbol":5,"time":202,"open":203,"high":203,"low":204,"close":205},"2026-08-06",196.73,187.05,193.72,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-05",203.5,203.75,197.08,199.87,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-08-04",199.26,203.44,196,203.01,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-08-03",204.14,207,197.93,198.16,{"symbol":5,"time":225,"open":226,"high":227,"low":152,"close":228},"2026-07-31",203.28,205.93,205.1,{"symbol":5,"time":230,"open":216,"high":231,"low":232,"close":233},"2026-07-30",205.47,194.49,205.09,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-29",193.24,196.68,189.47,194.82,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-28",190.66,194.99,187.67,192.98,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":238},"2026-07-27",194.35,195.04,188.51,{"symbol":5,"time":252,"open":253,"high":253,"low":254,"close":255},"2026-07-24",198,191.57,194.09,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-23",193.02,199.14,192.82,196.86,{"symbol":5,"time":263,"open":264,"high":265,"low":169,"close":266},"2026-07-22",190,194.65,190.87,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-21",180.03,192.88,178.88,192.53,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-20",186.84,188.12,183.75,184.68,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-17",188.34,190.25,184.06,186.65,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":282},"2026-07-16",186.13,190.41,184.55,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-07-15",191.44,191.87,184.02,187.15,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-07-14",189.17,194.18,187.09,191.2,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":167},"2026-07-13",188.52,190.71,186.29,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-10",193.34,193.66,187.92,190.2,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-09",188.93,195.97,188.48,193.76,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-08",190.31,191.86,184.66,187.81,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-07",193.92,196.66,189.09,191.76,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-06",189.25,195.09,185.58,194.33,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-02",186.76,189.46,184.4,188.68,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-07-01",175.83,184.9,175.6,183.89,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":345},"2026-06-30",180.97,181,174.78,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-29",177.39,181.28,175.13,181.1,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-26",176.07,179.93,173.24,176.55,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-25",178.24,182.84,176.54,177.65,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-24",166.12,177.76,166.04,175.09,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-23",160.6,166.63,159.98,164.93,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-22",161.83,163.79,158.91,161.38,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-18",161.31,162.78,159.51,161.93,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-17",163.24,165.4,157.63,159.09,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-16",166.89,167.42,162.75,164.28,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":404},"2026-06-15",161.61,166.97,160.78,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-06-12",167.85,168,159.34,160.97,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":422},"2026-06-11",162.47,166.21,160.65,{"symbol":5,"time":425,"open":426,"high":411,"low":427,"close":421},"2026-06-10",166.16,162.09,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":433},"2026-06-09",158.76,161.12,155.55,160.03,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-08",162.39,163.05,156.58,158.04,{"symbol":5,"time":441,"open":442,"high":443,"low":380,"close":444},"2026-06-05",167.58,168.63,162.32,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-04",171.8,177.22,166.8,168.06,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-03",162.89,172.49,160.1,170.93,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-02",161.24,163.88,159.48,162.55,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-06-01",160.85,165.97,160.84,164.4,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-05-29",159.96,165.37,158.1,162.96,{"symbol":5,"time":476,"open":477,"high":478,"low":477,"close":479},"2026-05-28",150.1,158.79,158.7,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-27",144.74,151.75,142.95,150.17,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-26",144.61,146.42,142.61,145.23,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-22",144.69,146.49,143.17,144.41,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-21",141.02,146.61,139.54,144.83,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-20",141.76,142.32,138.64,141.92,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-19",142.28,142.79,139.13,141.68,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-18",142.22,144.46,140.69,141.51,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-15",141.46,143.86,138.06,142.54,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-14",149.45,150.2,142.97,143.24,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-13",146.14,148.87,143.21,145,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-12",143.5,146.75,142.36,145.7,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-05-11",140.67,145.21,139,142.51,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-05-08",138,142.2,134.67,141.88,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-05-07",141.37,142.4,137.1,138.71,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-05-06",139.04,143.01,137.96,142.58,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-05-05",139.58,142.41,136.36,139.07,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-05-04",135.45,140.84,133.97,139.37,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-05-01",133.22,136.63,128.06,135.78,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-04-30",121.72,128.12,121.43,126.74,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-29",125.9,127.44,119.14,120.37,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-28",127.97,128.1,125.05,126.92,{"symbol":5,"time":607,"open":608,"high":609,"low":608,"close":610},"2026-04-27",126.93,129.28,128.52,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-04-24",124.65,128.17,124.02,127.88,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-04-23",128.46,128.67,121.27,125.44,{"symbol":5,"time":624,"open":584,"high":625,"low":626,"close":627},"2026-04-22",133.65,129.16,130.5,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-04-21",133.2,137.79,131.01,131.98,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-20",134.12,134.49,132.32,132.86,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-17",133.47,135.58,130.57,134.5,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-16",131.82,132.82,128.31,132.72,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-15",130.34,133.37,130.2,132.26,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-14",126.79,130.79,126.49,130.32,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-13",121.39,127.83,120.6,126.96,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-04-10",125.07,125.93,118.3,120.93,{"symbol":5,"time":677,"open":678,"high":608,"low":679,"close":680},"2026-04-09",126.03,122.7,123.67,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-04-08",130.99,132.79,125.71,128,{"symbol":5,"time":688,"open":689,"high":690,"low":691,"close":692},"2026-04-07",127,129.06,125.24,126.44,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-04-06",127.3,128.72,126.48,127.74,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-04-02",124.44,130,124,127.38,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-04-01",123.62,128.5,122.61,126.63,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-03-31",121.98,126.11,121.95,123.26,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-30",119.58,122.45,118.82,120.81,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-27",123,123.32,116.74,117.67,{"symbol":5,"time":730,"open":731,"high":695,"low":732,"close":733},"2026-03-26",125.27,124.25,124.4,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-03-25",126.21,128.74,122.04,126.2,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":745},"2026-03-24",123.11,126.67,122.27,125.98,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":751},"2026-03-23",126.22,126.99,122.22,123.79,{"symbol":5,"time":753,"open":754,"high":755,"low":725,"close":756},"2026-03-20",127.52,128.19,124.33,{"symbol":5,"time":758,"open":759,"high":760,"low":759,"close":761},"2026-03-19",121.54,127.41,126.59,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-03-18",120.35,123.85,119.61,122.95,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-03-17",120.53,123.09,120.06,120.84,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-16",120,122.93,117.49,119.28,{"symbol":5,"time":781,"open":782,"high":783,"low":782,"close":784},"2026-03-13",116.1,120.41,118.94,{"symbol":5,"time":786,"open":787,"high":738,"low":788,"close":789},"2026-03-12",120.27,115.31,115.56,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-11",122,123.71,119.98,121.5,{"symbol":5,"time":797,"open":798,"high":604,"low":799,"close":800},"2026-03-10",124.32,120.36,122.35,{"symbol":5,"time":802,"open":732,"high":803,"low":804,"close":805},"2026-03-09",124.8,121.19,124.28,{"symbol":5,"time":807,"open":593,"high":808,"low":809,"close":810},"2026-03-06",127.75,124.06,124.62,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-03-05",127.66,132.07,127.32,128.24,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-03-04",130.9,132.29,128.6,128.97,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-03-03",129.69,131.32,127.11,129.56,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-03-02",131.75,133.34,129.88,132.89,{"symbol":5,"time":836,"open":602,"high":837,"low":689,"close":838},"2026-02-27",134.76,134.46,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-02-26",122.76,127.64,118.53,127.4,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-25",123.83,124.03,120.88,121.87,{"symbol":5,"time":852,"open":853,"high":854,"low":668,"close":855},"2026-02-24",120.87,124.96,122.9,{"symbol":5,"time":857,"open":858,"high":668,"low":859,"close":860},"2026-02-23",116.55,115.88,120.54,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":728},"2026-02-20",116.18,119.69,115.8,{"symbol":5,"time":867,"open":779,"high":783,"low":868,"close":776},"2026-02-19",118.68,{"symbol":5,"time":870,"open":863,"high":871,"low":872,"close":873},"2026-02-18",120.74,116.06,120.09,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-17",115.58,117.16,114.03,116.51,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-13",115.2,117.47,114.94,116.81,{"symbol":5,"time":887,"open":888,"high":888,"low":889,"close":890},"2026-02-12",118.15,112.65,114.44,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2026-02-11",118.29,119.17,116.2,116.38,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2026-02-10",117.5,119.92,115.21,119.32,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2026-02-09",119.72,119.75,116.67,117.25,{"symbol":5,"time":910,"open":911,"high":912,"low":728,"close":905},"2026-02-06",125.99,128.16,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-02-05",133.69,136.15,132.5,133.61,{"symbol":5,"time":920,"open":562,"high":921,"low":922,"close":923},"2026-02-04",140.65,133.33,134.19,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2026-02-03",141.33,143.06,135.02,135.43,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2026-02-02",142.7,143.56,139.79,141.13,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-01-30",149.33,149.4,143,144.81,{"symbol":5,"time":943,"open":944,"high":944,"low":945,"close":946},"2026-01-29",150.32,145.68,149.69,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2026-01-28",152.42,152.78,148.49,149.86,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-27",152.26,153.48,150.77,152.09,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-26",149.36,153.07,147.57,153,{"symbol":5,"time":966,"open":967,"high":967,"low":968,"close":969},"2026-01-23",154.03,148.17,150.28,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-22",153.25,155.53,152.95,153.95,{"symbol":5,"time":977,"open":978,"high":979,"low":978,"close":980},"2026-01-21",147.27,153.11,152.48,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2026-01-20",137.78,148.09,137,147.17,{"symbol":5,"time":988,"open":989,"high":990,"low":560,"close":991},"2026-01-16",145.3,145.42,141.65,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":989},"2026-01-15",144.68,146.82,142.8,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-14",147,148.57,140.19,143.97,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-13",150,151,142.53,146.99,{"symbol":5,"time":1010,"open":518,"high":545,"low":1011,"close":1012},"2026-01-12",141.63,145.55,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":934,"close":1017},"2026-01-09",145.25,145.8,141.07,{"symbol":5,"time":1019,"open":1020,"high":1020,"low":1021,"close":1022},"2026-01-08",150.14,145.65,145.83,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1020},"2026-01-07",146.95,151.34,146.41,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2026-01-06",141.48,147.5,140.9,147.11,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1036,"close":926},"2026-01-05",134.36,141.54,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2026-01-02",131.33,134.45,130.42,134.35,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2025-12-31",132.4,132.61,130.48,131.16,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2025-12-30",133.91,134.05,132.6,132.75,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2025-12-29",134.74,135.95,133.17,134.48,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-12-26",135.21,135.65,133.96,134.95,{"symbol":5,"time":1069,"open":1065,"high":1070,"low":1071,"close":1072},"2025-12-24",136.54,132.93,135.32,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-12-23",137.01,137.16,134.21,136.19,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-22",135.6,138.8,135.41,137.6,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-19",131,135.51,130.75,134.78,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-18",130.87,133.75,129.99,130.51,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":828},"2025-12-17",131.35,133.9,129.29,{"symbol":5,"time":1103,"open":1061,"high":1104,"low":1105,"close":1106},"2025-12-16",134.97,130.54,131.56,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-12-15",134.9,136.3,132.7,134.92,{"symbol":5,"time":1114,"open":1078,"high":1115,"low":1116,"close":1117},"2025-12-12",137.09,134.13,134.87,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1120,"close":1122},"2025-12-11",133.94,136.64,136.44,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1125,"close":1127},"2025-12-10",131.65,136.24,134.91,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1130,"close":1132},"2025-12-09",126.53,135.83,132.13,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":692,"close":1137},"2025-12-08",129.27,129.3,127.25,{"symbol":5,"time":1139,"open":1140,"high":1135,"low":842,"close":1141},"2025-12-05",128.42,128.96,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-12-04",127.08,128.28,124.27,128.03,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-12-03",128.37,129.72,127.51,127.95,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-12-02",129.01,129.5,127.43,127.55,{"symbol":5,"time":1161,"open":833,"high":1162,"low":1163,"close":696},"2025-12-01",132.15,128.27,{"symbol":5,"time":1165,"open":702,"high":1166,"low":1135,"close":1167},"2025-11-28",131.48,131.45,{"symbol":5,"time":1169,"open":1170,"high":644,"low":1171,"close":1172},"2025-11-26",128.82,128.45,129.81,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-11-25",125.76,130.47,125.5,129.64,{"symbol":5,"time":1180,"open":1181,"high":616,"low":1182,"close":1183},"2025-11-24",123.75,123.33,125.96,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":765},"2025-11-21",119.26,125.41,118.97,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1186},"2025-11-20",122.65,126.94,117.86,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1199},"2025-11-19",121.64,122.38,119.85,120.12,{"symbol":5,"time":1201,"open":1202,"high":744,"low":899,"close":1203},"2025-11-18",118.33,121.97,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-11-17",119.15,122.79,118.59,120.08,{"symbol":5,"time":1211,"open":1212,"high":795,"low":1213,"close":1214},"2025-11-14",117.32,117.1,120.67,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-13",120.21,123.65,119.04,119.93,{"symbol":5,"time":1222,"open":1207,"high":1223,"low":1224,"close":713},"2025-11-12",124.84,121.84,{"symbol":5,"time":1226,"open":792,"high":1177,"low":792,"close":1227},"2025-11-11",122.6,{"symbol":5,"time":1229,"open":725,"high":1230,"low":1231,"close":590},"2025-11-10",124.5,120.73,{"symbol":5,"time":1233,"open":1217,"high":1234,"low":1235,"close":1236},"2025-11-07",122.08,119.36,121.9,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":1242},"2025-11-06",122.48,124.04,118.5,121.11,{"symbol":5,"time":1244,"open":795,"high":1245,"low":776,"close":1246},"2025-11-05",126,122.44,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2025-11-04",117.9,121.25,116.21,116.86,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-11-03",121.13,124.08,116.26,119.99,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1263,"close":1264},"2025-10-31",106.91,123.93,106.12,123.54,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-10-30",94.39,99.39,94,99.01,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-10-29",97.22,98.55,94.91,95.03,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-10-28",100,100.18,97.64,97.8,{"symbol":5,"time":1284,"open":1285,"high":1285,"low":1286,"close":1287},"2025-10-27",101,98.86,100.35,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-10-24",101.44,101.93,100.06,100.11,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-10-23",97.23,100.24,97.07,99.97,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1296},"2025-10-22",98.39,99.54,95.82,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-10-21",100.41,102.31,98.51,98.96,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1313,"close":1315},"2025-10-20",95.61,100.94,99.5,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-10-17",95.2,96.8,94.81,95.46,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-10-16",94.05,98.7,93.5,95.91,{"symbol":5,"time":1329,"open":1330,"high":1313,"low":1331,"close":1332},"2025-10-15",90.71,90.1,93,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-10-14",92.75,93.8,88,91,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1276},"2025-10-13",95,96.43,93.59,{"symbol":5,"time":1345,"open":1346,"high":1346,"low":1347,"close":1348},"2025-10-10",96.49,91.65,93.86,{"symbol":5,"time":1350,"open":1351,"high":1325,"low":1352,"close":1353},"2025-10-09",97.63,96.34,96.45,{"symbol":5,"time":1355,"open":1356,"high":1302,"low":1357,"close":1358},"2025-10-08",96.66,95.71,97.78,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-10-07",101.36,101.95,96.5,96.68,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-10-06",102.16,102.68,100.56,101.02,{"symbol":5,"time":1372,"open":1287,"high":1373,"low":1374,"close":1375},"2025-10-03",102.84,99.49,102.12,{"symbol":5,"time":1377,"open":1378,"high":1378,"low":1379,"close":1380},"2025-10-02",103,98.52,99.3,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1383,"close":1385},"2025-10-01",94.97,102.35,102.26,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1383},"2025-09-30",91.64,95.44,91.3,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-09-29",92.26,92.5,90.62,91.87,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-09-26",92.29,93.03,91.41,91.69,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-09-25",93.51,94.19,91.36,92.19,{"symbol":5,"time":1410,"open":1315,"high":1411,"low":1412,"close":1413},"2025-09-24",99.77,93.92,94.41,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-09-23",101.34,102.91,98.87,99.37,{"symbol":5,"time":1421,"open":1422,"high":1422,"low":1423,"close":1424},"2025-09-22",102.75,101.07,101.49,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1422},"2025-09-19",102.79,103.94,101.69,{"symbol":5,"time":1431,"open":1308,"high":1432,"low":1433,"close":1434},"2025-09-18",103.78,101.6,103.03,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1315,"close":1439},"2025-09-17",101.76,104.22,100.87,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1286,"close":1444},"2025-09-16",100.79,102,101.48,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1318,"close":1449},"2025-09-15",95.31,101.01,100.92,{"symbol":5,"time":1451,"open":1452,"high":1452,"low":1453,"close":1453},"2025-09-12",99.51,95.12,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2025-09-11",95.69,99.56,95.63,99.31,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1464,"close":1465},"2025-09-10",98.08,98.8,94.83,95.49,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":1470,"close":1471},"2025-09-09",98.42,98.48,97.02,98.22,{"symbol":5,"time":1473,"open":1474,"high":1474,"low":1319,"close":1475},"2025-09-08",98.67,98.18,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1480,"close":1481},"2025-09-05",98.15,100.82,97.37,98.93,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1487},"2025-09-04",95.86,97.92,93.94,97.68,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-09-03",97.52,98.05,95.8,96.07,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1389,"close":1498},"2025-09-02",98.69,99.33,97.82,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-08-29",99.19,100.44,98.91,99.96,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1498,"close":1509},"2025-08-28",99.73,100.02,99.17,{"symbol":5,"time":1511,"open":1512,"high":1507,"low":1513,"close":1303},"2025-08-27",98.54,98.1,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":1309,"close":1518},"2025-08-26",99.8,100.83,98.73,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-08-25",101.37,101.77,99.47,99.66,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1529,"close":1530},"2025-08-22",100.05,103.65,99.43,101.8,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-08-21",99.65,101.55,99.08,99.29,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-08-20",101.14,101.19,99.25,100.8,{"symbol":5,"time":1544,"open":1479,"high":1545,"low":1546,"close":1433},"2025-08-19",102.8,100.25,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1268,"close":1551},"2025-08-18",100.77,101.04,100.53,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1293},"2025-08-15",100.63,101.68,99.82,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-08-14",99.86,100.61,98.85,100.09,{"symbol":5,"time":1564,"open":1565,"high":1521,"low":1566,"close":1567},"2025-08-13",98.2,98.02,101.11,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1267,"close":1572},"2025-08-12",94.52,98.13,97.38,{"symbol":5,"time":1574,"open":1575,"high":1456,"low":1576,"close":1577},"2025-08-11",94.27,93.98,94.78,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-08-08",95.99,96.22,93.32,94.56,{"symbol":5,"time":1585,"open":1586,"high":1346,"low":1269,"close":1587},"2025-08-07",95.39,95.5,{"symbol":5,"time":1589,"open":1513,"high":1302,"low":1590,"close":1591},"2025-08-06",92.7,94.43,{"symbol":5,"time":1593,"open":1594,"high":1303,"low":1595,"close":1596},"2025-08-05",98.45,97.6,97.76,{"symbol":5,"time":1598,"open":1276,"high":1469,"low":1269,"close":1599},"2025-08-04",98.44,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1408,"close":1604},"2025-08-01",92.61,99.9,94.66,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-07-31",105.5,107.63,102.29,102.71,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-07-30",109.07,109.59,105.69,106.66,{"symbol":5,"time":1618,"open":1619,"high":1619,"low":1620,"close":1621},"2025-07-29",109.76,106.94,108.71,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":1627},"2025-07-28",109.4,111,108.62,109.88,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-07-25",107.51,110.05,106.4,109.3,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-07-24",104.61,108.75,104.53,107.64,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1427,"close":1636},"2025-07-23",104.03,106.17,{"symbol":5,"time":1645,"open":1646,"high":1609,"low":1647,"close":1648},"2025-07-22",95.19,95.11,102.03,{"symbol":5,"time":1650,"open":1651,"high":1352,"low":1652,"close":1653},"2025-07-21",94.99,92.25,94.8,{"symbol":5,"time":1655,"open":1310,"high":1656,"low":1657,"close":1658},"2025-07-18",99.34,95.54,96.14,{"symbol":5,"time":1660,"open":1319,"high":1661,"low":1662,"close":1663},"2025-07-17",98.41,96.17,97.93,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-07-16",97.9,98.36,95.75,96.96,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1364,"close":1674},"2025-07-15",99,99.78,97.15,{"symbol":5,"time":1676,"open":1677,"high":1268,"low":1678,"close":1679},"2025-07-14",98.84,97.32,98.53,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1541},"2025-07-11",98.5,100.4,97.7,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1527},"2025-07-10",97.08,101.28,96.62,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1695},"2025-07-09",96.25,98.78,95.09,97.44,{"symbol":5,"time":1697,"open":1698,"high":1546,"low":1699,"close":1700},"2025-07-08",97.42,97.04,99.27,{"symbol":5,"time":1702,"open":1419,"high":1703,"low":1704,"close":1674},"2025-07-07",99.67,96.56,{"symbol":5,"time":1706,"open":1479,"high":1707,"low":1508,"close":1542},"2025-07-03",102.09,{"symbol":5,"time":1709,"open":1478,"high":1710,"low":1663,"close":1711},"2025-07-02",100.96,100.34,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1714,"close":1478},"2025-07-01",95.01,100.15,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-06-30",94.79,96.83,94.16,95.41,{"symbol":5,"time":1723,"open":1718,"high":1456,"low":1724,"close":1718},"2025-06-27",93.34,{"symbol":5,"time":1726,"open":1727,"high":1580,"low":1728,"close":1720},"2025-06-26",93.82,92.76,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-06-25",92.13,95.57,90.3,93.23,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-06-24",91.54,91.66,89.39,91.52,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-06-23",89.84,91.23,88.68,90.61,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1752},"2025-06-20",91.28,91.44,89.97,90.49,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-06-18",89.5,91.57,88.65,90.26,{"symbol":5,"time":1760,"open":1755,"high":1761,"low":1762,"close":1763},"2025-06-17",90.95,89.26,89.47,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2025-06-16",87.58,90.42,86.03,90.25,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1775},"2025-06-13",86.4,88.18,85.77,86.93,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1781},"2025-06-12",87.66,88.7,87.09,88.13,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-06-11",88.91,90.11,87.17,87.54,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-06-10",85.4,89.87,85,87.98,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-06-09",83.53,85.08,82.6,84.98,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-06-06",83.35,84.56,82.44,82.66,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-06-05",83.19,84.35,81.76,82.25,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-06-04",82.24,83.91,82.07,83.16,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1823},"2025-06-03",80.92,82.15,78.79,81.83,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1829},"2025-06-02",81.68,81.9,79.03,81.09,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1814},"2025-05-30",83.46,83.72,81.19,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-05-29",85.63,85.9,83.54,84.28,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-05-28",82.37,85.06,82,84.43,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-05-27",81.15,82.81,80.29,82.49,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1858},"2025-05-23",78.64,80.53,78.55,80.37,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":1864},"2025-05-22",79.1,80.67,78.89,80.54,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1870},"2025-05-21",83.7,84.47,79.3,79.37,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1845,"close":1875},"2025-05-20",82.91,84.95,84.21,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-05-19",81.82,83.18,81.49,82.95,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-05-16",81,84.04,80.31,83.62,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-05-15",80.02,81.06,79.34,80.9,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1899},"2025-05-14",80.3,81.64,77.5,78.21,{"symbol":5,"time":1901,"open":1880,"high":1804,"low":1902,"close":1896},"2025-05-13",80.15,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-05-12",79.28,83.09,78.06,81.57,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-05-09",79.5,79.78,75.24,75.76,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-05-08",76.85,80.86,76.16,79.58,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-05-07",75.58,76.61,73.86,76.35,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-05-06",77.21,77.56,74.5,74.53,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-05-05",77.4,79,77.08,78.17,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-05-02",78,79.22,77.02,77.88,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1950},"2025-05-01",77.9,78.03,75.41,76.51,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-04-30",76.96,77.77,75.82,77.6,{"symbol":5,"time":1958,"open":1924,"high":1959,"low":1960,"close":1961},"2025-04-29",77.63,75.89,77.1,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-04-28",77.85,78.65,76.03,77.22,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-04-25",76.69,77.45,75.62,77.35,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-04-24",76.75,78.11,75.53,77.61,{"symbol":5,"time":1981,"open":1982,"high":1870,"low":1983,"close":1984},"2025-04-23",76.84,75.34,76.25,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2025-04-22",73.11,74.88,72.72,74.35,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1995,"close":1996},"2025-04-21",71.03,72.11,69.83,72,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":2001,"close":2002},"2025-04-17",71.17,72.22,70.39,71.2,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":2008},"2025-04-16",74.6,75.67,72.41,73.53,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-04-15",75.06,76.12,74.07,74.59,{"symbol":5,"time":2016,"open":2017,"high":1919,"low":2018,"close":2011},"2025-04-14",76,74.14,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":2023,"close":2024},"2025-04-11",72.1,75.03,70.87,74.78,{"symbol":5,"time":2026,"open":1931,"high":2027,"low":2028,"close":2029},"2025-04-10",75.05,69.29,71.26,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2034,"close":2035},"2025-04-09",69.72,77.24,68.7,76.3,{"symbol":5,"time":2037,"open":1914,"high":1914,"low":2038,"close":2039},"2025-04-08",69.38,70.3,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-04-07",70.61,75.83,69.55,73.45,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-04-04",75.4,75.43,70.64,74.16,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-04-03",79.51,79.97,76.26,76.42,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-04-02",78.27,82.76,77.99,81.88,{"symbol":5,"time":2065,"open":1911,"high":2066,"low":2067,"close":2068},"2025-04-01",80.27,77.74,78.39,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":1892},"2025-03-31",79.41,79.95,77.54,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":1869,"close":2078},"2025-03-28",81.86,82.35,80,{"symbol":5,"time":2080,"open":1798,"high":1906,"low":2081,"close":2082},"2025-03-27",81.58,82.28,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2025-03-26",86.98,87.62,82.77,82.83,{"symbol":5,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-03-25",89.23,89.78,87.01,87.53,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-03-24",88.52,89.95,87.49,88.02,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":2105,"close":1778},"2025-03-21",83.74,87.86,83.5,{"symbol":5,"time":2107,"open":2108,"high":2093,"low":2109,"close":2110},"2025-03-20",85.36,83.55,84.79,{"symbol":5,"time":2112,"open":1792,"high":2113,"low":1796,"close":2114},"2025-03-19",86.06,84.96,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-03-18",85.58,85.6,84.05,85.16,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-03-17",85.98,86.68,84.5,85.68,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2118},"2025-03-14",84.7,86.11,83.76,{"symbol":5,"time":2133,"open":2105,"high":2134,"low":2135,"close":2119},"2025-03-13",84.81,82.74,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2140,"close":2141},"2025-03-12",84.63,85.83,81.51,84.2,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":1906,"close":2146},"2025-03-11",88.5,92.9,84.52,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":1792,"close":2151},"2025-03-10",86.17,89,85.97,{"symbol":5,"time":2153,"open":2154,"high":2086,"low":2155,"close":2156},"2025-03-07",84.61,83.39,86.62,{"symbol":5,"time":2158,"open":2146,"high":2159,"low":2160,"close":2161},"2025-03-06",87.8,84.46,84.65,{"symbol":5,"time":2163,"open":1792,"high":2164,"low":2165,"close":2166},"2025-03-05",86.82,84.09,85.69,{"symbol":5,"time":2168,"open":2169,"high":1774,"low":2170,"close":2171},"2025-03-04",80.74,80.18,84.89,{"symbol":5,"time":2173,"open":1779,"high":2174,"low":2175,"close":2141},"2025-03-03",88.82,83.79,{"symbol":5,"time":2177,"open":2178,"high":1758,"low":2179,"close":2180},"2025-02-28",87.77,87.5,88.74,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-02-27",93.48,93.67,88.75,88.97,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":1324},"2025-02-26",95.62,96.88,93.21,{"symbol":5,"time":2193,"open":2183,"high":2194,"low":2195,"close":2196},"2025-02-25",95.93,91.92,95.76,{"symbol":5,"time":2198,"open":1324,"high":1657,"low":2199,"close":2200},"2025-02-24",92.2,93.96,{"symbol":5,"time":2202,"open":2203,"high":1325,"low":1326,"close":2204},"2025-02-21",97.91,94.2,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-02-20",102.86,105.67,95.23,97.2,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":1378},"2025-02-19",100.2,103.12,99.95,{"symbol":5,"time":2217,"open":1279,"high":2218,"low":1497,"close":2219},"2025-02-18",103.04,101.09,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":1504,"close":1297},"2025-02-14",102.17,103.69,{"symbol":5,"time":2225,"open":1434,"high":2226,"low":2227,"close":2228},"2025-02-13",104.35,101.1,101.78,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2025-02-12",99.61,103.8,99.35,103.57,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2025-02-11",103.7,105.68,100.42,100.68,{"symbol":5,"time":2242,"open":1615,"high":2243,"low":2244,"close":2245},"2025-02-10",106.1,101.91,104.99,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2251},"2025-02-07",111.3,115.16,108.81,111.06,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":1196,"close":2256},"2025-02-06",125.49,126.39,122.8,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":732,"close":2261},"2025-02-05",125,128.01,124.68,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":750,"close":2266},"2025-02-04",125.17,129.24,124.2,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":2272},"2025-02-03",129.18,132.41,128.51,131.1,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":2277,"close":2278},"2025-01-31",132.94,135.68,131.88,132.74,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2281,"close":2283},"2025-01-30",132,136.82,133.01,{"symbol":5,"time":2285,"open":2286,"high":630,"low":2287,"close":2288},"2025-01-29",133,129.4,131.72,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":918},"2025-01-28",137.89,139.4,133.09,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":2298,"close":2299},"2025-01-27",135.53,138.21,134.84,138.05,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2304,"close":2305},"2025-01-24",134.7,137.34,133.93,136.22,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":837},"2025-01-23",139.05,139.35,131.38,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":2315,"close":2316},"2025-01-22",139.5,145.67,138.76,140.36,{"symbol":5,"time":2318,"open":568,"high":2319,"low":1084,"close":2320},"2025-01-21",141.86,141.31,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2325,"close":2326},"2025-01-17",139.38,140.33,136.49,136.67,{"symbol":5,"time":2328,"open":2329,"high":554,"low":831,"close":2330},"2025-01-16",135.81,137.37,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":1078},"2025-01-15",139.01,140.6,132.18,{"symbol":5,"time":2337,"open":1015,"high":2338,"low":1078,"close":2339},"2025-01-14",153.06,136.48,{"symbol":5,"time":2341,"open":985,"high":2342,"low":2325,"close":2343},"2025-01-13",144.59,144.22,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":2348,"close":2349},"2025-01-10",136.13,137.18,133.98,136.69,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":2354,"close":2355},"2025-01-08",138.54,139.7,136.94,139.68,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2025-01-07",139.82,142.5,138.11,139.08,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2364,"close":2366},"2025-01-06",136.08,140,138.65,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2371,"close":2372},"2025-01-03",131.69,137.29,130.8,136.01,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":656,"close":2377},"2025-01-02",134,134.34,130.93,{"symbol":5,"time":2379,"open":2380,"high":1083,"low":2381,"close":2382},"2024-12-31",134.01,133.13,133.63,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2024-12-30",133.23,134.77,131.85,133.57,{"symbol":5,"time":2390,"open":1036,"high":2346,"low":2391,"close":2392},"2024-12-27",133.79,135.27,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2397,"close":2398},"2024-12-26",133.99,135.69,133.5,134.96,{"symbol":5,"time":2400,"open":1109,"high":2401,"low":1041,"close":1064},"2024-12-24",136.1,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2406,"close":2407},"2024-12-23",135.4,136.99,133.31,134.99,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2024-12-20",133.45,137.69,133.08,136.02,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2375},"2024-12-19",134.06,135.24,130.31,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":630,"close":2423},"2024-12-18",143.18,143.42,134.03,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":2428,"close":2429},"2024-12-17",144.4,145.78,140.61,143.12,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":484,"close":2426},"2024-12-16",144.5,148.51,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":2438,"close":2439},"2024-12-13",146.43,146.47,140.29,143.87,{"symbol":5,"time":2441,"open":1021,"high":2442,"low":2443,"close":2436},"2024-12-12",148.42,144.92,{"symbol":5,"time":2445,"open":2446,"high":2447,"low":548,"close":2448},"2024-12-11",146.01,148.6,147.64,{"symbol":5,"time":2450,"open":2451,"high":483,"low":2452,"close":2453},"2024-12-10",148.35,147.54,148.53,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2458,"close":2459},"2024-12-09",140.57,149.94,140.52,147.53,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2464,"close":2465},"2024-12-06",140.02,142.27,139.66,141.09,{"symbol":5,"time":2467,"open":2468,"high":2469,"low":2470,"close":2471},"2024-12-05",142.21,144,139.34,139.91,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2476,"close":2359},"2024-12-04",140.79,142.68,138.88,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2334},"2024-12-03",144.45,144.77,139.32,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2486,"close":2487},"2024-12-02",142.91,145.37,140.55,145.15,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":521,"close":2492},"2024-11-29",144.05,145.26,144.15,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2497,"close":2498},"2024-11-27",144.11,146.3,143.25,144.36,{"symbol":5,"time":2500,"open":2501,"high":2422,"low":2502,"close":484},"2024-11-26",143.08,140.56,{"symbol":5,"time":2504,"open":2505,"high":549,"low":2506,"close":2507},"2024-11-25",141.56,140.78,143.82,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-11-22",137.77,141.4,136.05,140.14,{"symbol":5,"time":2515,"open":1099,"high":2516,"low":2517,"close":2405},"2024-11-21",137.19,130.11,{"symbol":5,"time":2519,"open":2395,"high":2520,"low":1151,"close":2521},"2024-11-20",134.28,131.68,{"symbol":5,"time":2523,"open":2517,"high":2524,"low":2525,"close":2526},"2024-11-19",135.06,129.15,135,{"symbol":5,"time":2528,"open":2526,"high":2296,"low":2529,"close":2530},"2024-11-18",129.71,130.74,{"symbol":5,"time":2532,"open":2533,"high":2533,"low":2534,"close":2535},"2024-11-15",140.35,133.42,135.05,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2319,"close":2540},"2024-11-14",145.57,145.63,142.24,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2546},"2024-11-13",147.7,148.15,145.22,146.17,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":2552},"2024-11-12",151.31,151.7,146.07,147.62,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2557,"close":2558},"2024-11-11",151.26,152.64,149.6,151.5,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":2564},"2024-11-08",154.29,154.43,149.05,151.09,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2569,"close":2570},"2024-11-07",152.46,155.99,152.41,155.15,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":2575,"close":2576},"2024-11-06",156.14,156.51,147.87,151.83,{"symbol":5,"time":2578,"open":2579,"high":2580,"low":2581,"close":2582},"2024-11-05",148.13,156.66,147.1,154.96,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-11-04",149.76,155.37,149.22,153.49,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2585},"2024-11-01",144.7,149.95,143.99,{"symbol":5,"time":2595,"open":545,"high":2596,"low":2484,"close":2597},"2024-10-31",146.1,144.14,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2600,"close":2602},"2024-10-30",144.94,148.9,147.66,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2607,"close":2608},"2024-10-29",143.7,146.69,142.98,146,{"symbol":5,"time":2610,"open":538,"high":539,"low":2611,"close":2612},"2024-10-28",142.83,144.03,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2617,"close":2618},"2024-10-25",141.78,143.31,140.7,141.95,{"symbol":5,"time":2620,"open":2621,"high":2621,"low":2622,"close":2623},"2024-10-24",144.17,140.87,141.39,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2628,"close":2629},"2024-10-23",142.63,144.87,141.38,142.94,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":2635},"2024-10-22",143.35,144.47,142.3,144.06,{"symbol":5,"time":2637,"open":2638,"high":1022,"low":2639,"close":549},"2024-10-21",144.66,143.49,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":2551},"2024-10-18",143.52,146.27,142.9,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":932,"close":2642},"2024-10-17",146.83,147.69,{"symbol":5,"time":2650,"open":2651,"high":2652,"low":2653,"close":2654},"2024-10-16",147.88,148.61,143.76,143.89,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2660},"2024-10-15",148.74,151.4,145.58,147.61,{"symbol":5,"time":2662,"open":2608,"high":2663,"low":2664,"close":2665},"2024-10-14",150.8,145.1,149.07,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2024-10-11",143.74,145.94,142.06,145.54,{"symbol":5,"time":2673,"open":566,"high":2608,"low":2674,"close":2653},"2024-10-10",137.71,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":2365},"2024-10-09",139.67,143.32,134.14,{"symbol":5,"time":2681,"open":2682,"high":513,"low":2470,"close":2464},"2024-10-08",140.66,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2687,"close":2682},"2024-10-07",140.75,141.41,138.16,{"symbol":5,"time":2689,"open":2690,"high":557,"low":2691,"close":2692},"2024-10-04",138.73,136.11,141.43,{"symbol":5,"time":2694,"open":2297,"high":514,"low":2695,"close":574},"2024-10-03",134.83,{"symbol":5,"time":2697,"open":2698,"high":2292,"low":2699,"close":2700},"2024-10-02",127.86,127.01,139.02,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2706},"2024-10-01",130.18,130.37,125.06,128.98,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":1147,"close":2711},"2024-09-30",130.12,131.14,130.41,{"symbol":5,"time":2713,"open":2397,"high":2714,"low":2715,"close":2709},"2024-09-27",134.51,129.93,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":698,"close":2720},"2024-09-26",128.04,132.37,132.27,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":673,"close":2725},"2024-09-25",128.58,129.43,126.15,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":1170},"2024-09-24",130.49,132.12,128.7,{"symbol":5,"time":2732,"open":2733,"high":2310,"low":2734,"close":2735},"2024-09-23",131.15,128.38,130.1,{"symbol":5,"time":2737,"open":2738,"high":2738,"low":2739,"close":2740},"2024-09-20",133.64,130.36,131.2,{"symbol":5,"time":2742,"open":1112,"high":1078,"low":2743,"close":2744},"2024-09-19",133.81,134.39,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":825,"close":2749},"2024-09-18",130.19,134.94,130.97,{"symbol":5,"time":2751,"open":2703,"high":2752,"low":2753,"close":2754},"2024-09-17",131.55,128.55,130.21,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-09-16",129.8,131.03,127.5,129.52,{"symbol":5,"time":2762,"open":2763,"high":2529,"low":2763,"close":2269},"2024-09-13",126.31,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2769},"2024-09-12",124.26,126.28,120.51,126.25,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-09-11",123.19,125.86,122.47,124.83,{"symbol":5,"time":2777,"open":841,"high":2778,"low":2779,"close":2780},"2024-09-10",124.78,121.73,124.13,{"symbol":5,"time":2782,"open":2259,"high":743,"low":2783,"close":2784},"2024-09-09",121.32,122.54,{"symbol":5,"time":2786,"open":2787,"high":2371,"low":2788,"close":2789},"2024-09-06",129.87,123.87,124.39,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":1147,"close":2794},"2024-09-05",128.39,130.84,129.76,{"symbol":5,"time":2796,"open":586,"high":1089,"low":2797,"close":2798},"2024-09-04",127.36,128.59,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-09-03",131.3,133.67,129.77,130.26,{"symbol":5,"time":2806,"open":2807,"high":2808,"low":2711,"close":2809},"2024-08-30",133.84,134.09,131.4,{"symbol":5,"time":2811,"open":2283,"high":1064,"low":2812,"close":2813},"2024-08-29",131.76,133.78,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-08-28",132.71,133.41,129.95,131.7,{"symbol":5,"time":2821,"open":2822,"high":2733,"low":2823,"close":819},"2024-08-27",129.78,128.44,{"symbol":5,"time":2825,"open":2521,"high":651,"low":2826,"close":1042},"2024-08-26",130.15,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":1157,"close":2831},"2024-08-23",131.51,132.62,131.39,{"symbol":5,"time":2833,"open":2304,"high":2834,"low":2269,"close":2835},"2024-08-22",135.13,129.33,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2830},"2024-08-21",132.55,133.29,129.9,{"symbol":5,"time":2842,"open":562,"high":2347,"low":2719,"close":2843},"2024-08-20",132.51,{"symbol":5,"time":2845,"open":2846,"high":1110,"low":2847,"close":2848},"2024-08-19",130.88,130.04,135.9,{"symbol":5,"time":2850,"open":702,"high":2851,"low":591,"close":2418},"2024-08-16",132.65,{"symbol":5,"time":2853,"open":2854,"high":2835,"low":2854,"close":2855},"2024-08-15",123.56,128.8,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":792,"close":2860},"2024-08-14",122.13,126.57,122.28,{"symbol":5,"time":2862,"open":2863,"high":708,"low":2864,"close":905},"2024-08-13",124.16,113.21,{"symbol":5,"time":2866,"open":2867,"high":1177,"low":2868,"close":2869},"2024-08-12",123.15,120.5,124.54,{"symbol":5,"time":2871,"open":761,"high":2872,"low":2873,"close":2854},"2024-08-09",126.66,123.3,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2879},"2024-08-08",120.85,126.89,120.16,126.7,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":2885},"2024-08-07",119.81,129.62,118.37,121.1,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2890,"close":2891},"2024-08-06",115.47,118.77,114.01,116.36,{"symbol":5,"time":2893,"open":2894,"high":893,"low":2250,"close":2888},"2024-08-05",111.45,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2024-08-02",120.29,120.56,114.71,117.7,{"symbol":5,"time":2902,"open":725,"high":1245,"low":849,"close":800},"2024-08-01",{"symbol":5,"time":2904,"open":2854,"high":2905,"low":2906,"close":1227},"2024-07-31",125.58,121.81,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2885,"close":2911},"2024-07-30",122.03,123.41,122.5,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2024-07-29",120.66,122.57,119.24,121.56,{"symbol":5,"time":2919,"open":2920,"high":2788,"low":2921,"close":2922},"2024-07-26",118.56,117.76,120.43,{"symbol":5,"time":2924,"open":2925,"high":2926,"low":2927,"close":2928},"2024-07-25",116.34,121.62,115.95,117.3,{"symbol":5,"time":2930,"open":2931,"high":2932,"low":2933,"close":2934},"2024-07-24",114.62,118.54,113.91,116.29,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":788,"close":2939},"2024-07-23",118.8,119.19,115.6,{"symbol":5,"time":2941,"open":1251,"high":888,"low":2942,"close":2943},"2024-07-22",114.36,117.61,{"symbol":5,"time":2945,"open":2946,"high":1251,"low":2947,"close":2948},"2024-07-19",115.43,113.32,114.49,{"symbol":5,"time":2950,"open":1220,"high":2951,"low":2952,"close":2953},"2024-07-18",121.51,115.77,115.79,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2958,"close":2959},"2024-07-17",124.23,125.89,119.87,119.89,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":2964,"close":2965},"2024-07-16",117,126.29,116.99,125.23,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":2971},"2024-07-15",116.11,117.64,114.52,116.56,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-07-12",118.46,119.94,115.42,116.09,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2982,"close":2983},"2024-07-11",116.7,119.48,114.5,118,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2988,"close":2989},"2024-07-10",111.4,113.83,108.05,113.17,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2995},"2024-07-09",107.81,107.94,104.62,106.68,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":3001},"2024-07-08",109.33,110.23,107.76,107.84,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3006,"close":3007},"2024-07-05",105.56,109.05,105,108.52,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3012,"close":3013},"2024-07-03",105.44,106.72,104.17,105.28,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2024-07-02",106.19,107.56,105.48,105.51,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":2234,"close":1607},"2024-07-01",104.19,108.43,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":3029},"2024-06-28",106.79,107.34,103.52,104.38,{"symbol":5,"time":3031,"open":1607,"high":3032,"low":1636,"close":3033},"2024-06-27",107.28,106.46,{"symbol":5,"time":3035,"open":3036,"high":3036,"low":3037,"close":2238},"2024-06-26",109.24,105.61,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":3043},"2024-06-25",108.24,112.49,106.26,109.84,{"symbol":5,"time":3045,"open":3046,"high":1639,"low":3037,"close":3047},"2024-06-24",106.42,107.24,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3052,"close":3037},"2024-06-21",105.6,106.45,104.09,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":3058},"2024-06-20",105.08,106.59,103.2,105.3,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":3064},"2024-06-18",106.01,106.51,103.82,105.16,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":2243},"2024-06-17",104.52,106.65,104.13,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":3075},"2024-06-14",105.54,107.22,104.68,105.7,{"symbol":5,"time":3077,"open":3072,"high":3078,"low":3079,"close":3080},"2024-06-13",107.98,105.14,106.25,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3019,"close":3085},"2024-06-12",112.5,113.6,105.55,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-06-11",106.13,110.92,105.71,109.52,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":3097},"2024-06-10",107.9,107.96,104.23,106.83,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2024-06-07",111.87,115.76,108.09,110.6,{"symbol":5,"time":3105,"open":3106,"high":3101,"low":3107,"close":3108},"2024-06-06",103.88,102.95,111.6,{"symbol":5,"time":3110,"open":1411,"high":3111,"low":1411,"close":3106},"2024-06-05",103.91,{"symbol":5,"time":3113,"open":3114,"high":3115,"low":3116,"close":3117},"2024-06-04",101.42,101.43,98.59,99.28,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3123},"2024-06-03",101.32,104.67,100.1,100.55,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":1566,"close":1290},"2024-05-31",98.57,101.51,{"symbol":5,"time":3129,"open":3130,"high":1556,"low":3131,"close":3132},"2024-05-30",98.61,97.36,98.3,{"symbol":5,"time":3134,"open":1539,"high":3135,"low":3136,"close":3137},"2024-05-29",101.33,98.33,98.99,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":2240,"close":2222},"2024-05-28",103.97,104.07,{"symbol":5,"time":3143,"open":1432,"high":3144,"low":3145,"close":3146},"2024-05-24",104.33,101.5,103.58,{"symbol":5,"time":3148,"open":1432,"high":3149,"low":3150,"close":3151},"2024-05-23",104.45,101.81,102.97,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":3156,"close":3157},"2024-05-22",104.02,106.7,103.11,104.46,{"symbol":5,"time":3159,"open":3160,"high":3161,"low":3111,"close":3074},"2024-05-21",105.06,105.35,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":3166,"close":3167},"2024-05-20",108.27,108.49,105.32,105.57,{"symbol":5,"time":3169,"open":3170,"high":3170,"low":1639,"close":3171},"2024-05-17",110.74,108.04,{"symbol":5,"time":3173,"open":3174,"high":3175,"low":3176,"close":3177},"2024-05-16",111.28,112.04,110.13,111.34,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":1631,"close":3182},"2024-05-15",115.03,115.06,111.88,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":3187,"close":3188},"2024-05-14",111.64,116.42,111.14,112.43,{"symbol":5,"time":3190,"open":2993,"high":3187,"low":2993,"close":3191},"2024-05-13",109.7,{"symbol":5,"time":3193,"open":3194,"high":3195,"low":3196,"close":3197},"2024-05-10",108.32,109.18,106.55,107.52,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":3202,"close":3194},"2024-05-09",107.32,109.51,106.88,{"symbol":5,"time":3204,"open":3205,"high":3206,"low":3207,"close":3208},"2024-05-08",108.28,109.11,105.58,107.61,{"symbol":5,"time":3210,"open":3101,"high":863,"low":3211,"close":3212},"2024-05-07",109.66,109.75,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3217,"close":3218},"2024-05-06",114.82,116.15,112.75,115.74,{"symbol":5,"time":3220,"open":707,"high":3221,"low":3222,"close":3223},"2024-05-03",124.41,114.46,114.72,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3228,"close":3229},"2024-05-02",122.52,122.86,118.86,120.61,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":3234,"close":3235},"2024-05-01",119.07,123.43,118.62,121.28,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3240,"close":3241},"2024-04-30",119.23,121.94,118.78,119.7,{"symbol":5,"time":3243,"open":2897,"high":3244,"low":1258,"close":3245},"2024-04-29",122.72,121.33,{"symbol":5,"time":3247,"open":3248,"high":799,"low":3249,"close":3250},"2024-04-26",116.39,115.73,118.95,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":3255,"close":3256},"2024-04-25",118.65,118.72,113.73,117.75,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3262},"2024-04-24",119.74,121.34,117.53,119.52,{"symbol":5,"time":3264,"open":3261,"high":2860,"low":3261,"close":3265},"2024-04-23",121.07,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":3270,"close":3271},"2024-04-22",115.35,117.69,114.28,116.97,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3276,"close":3277},"2024-04-19",114.48,115.97,113.43,114.23,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":3283},"2024-04-18",113.08,115.93,112.58,113.51,{"symbol":5,"time":3285,"open":3286,"high":3287,"low":3288,"close":3289},"2024-04-17",114.65,116.79,114.22,115.07,{"symbol":5,"time":3291,"open":2927,"high":3292,"low":3293,"close":3274},"2024-04-16",116.3,113.65,{"symbol":5,"time":3295,"open":3296,"high":3296,"low":3297,"close":1193},"2024-04-15",124.79,117.68,{"symbol":5,"time":3299,"open":2254,"high":3300,"low":725,"close":3301},"2024-04-12",131.18,123.61,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3307},"2024-04-11",128.47,129.58,124.59,127.14,{"symbol":5,"time":3309,"open":3310,"high":737,"low":3311,"close":3312},"2024-04-10",125.4,124.75,127.6,{"symbol":5,"time":3314,"open":3315,"high":3316,"low":3317,"close":2715},"2024-04-09",127.98,131.58,127.17,{"symbol":5,"time":3319,"open":3320,"high":749,"low":847,"close":3321},"2024-04-08",124.6,126.58,{"symbol":5,"time":3323,"open":1196,"high":678,"low":2897,"close":1146},"2024-04-05",{"symbol":5,"time":3325,"open":2767,"high":3326,"low":1246,"close":2915},"2024-04-04",127.91,{"symbol":5,"time":3328,"open":3329,"high":3330,"low":1264,"close":2766},"2024-04-03",123.74,126.55,{"symbol":5,"time":3332,"open":3333,"high":3334,"low":2778,"close":3335},"2024-04-02",127.59,128.21,125.02,{"symbol":5,"time":3337,"open":3338,"high":837,"low":698,"close":3339},"2024-04-01",134.4,129.11,{"symbol":5,"time":3341,"open":1109,"high":3342,"low":3343,"close":3344},"2024-03-28",136.25,132.58,133.58,{"symbol":5,"time":3346,"open":648,"high":1109,"low":3347,"close":1109},"2024-03-27",130.81,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":1172,"close":3352},"2024-03-26",130.77,132.16,130.16,{"symbol":5,"time":3354,"open":2397,"high":2813,"low":2525,"close":2711},"2024-03-25",{"symbol":5,"time":3356,"open":2839,"high":1094,"low":3357,"close":2397},"2024-03-22",130.22,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":1111,"close":3362},"2024-03-21",136.88,140.26,133.71,{"symbol":5,"time":3364,"open":3365,"high":3366,"low":748,"close":828},"2024-03-20",129.07,129.66,{"symbol":5,"time":3368,"open":3369,"high":3370,"low":3371,"close":3372},"2024-03-19",125.37,132.11,124.99,129.53,{"symbol":5,"time":3374,"open":3375,"high":686,"low":3376,"close":3377},"2024-03-18",124.88,122.39,126.6,{"symbol":5,"time":3379,"open":848,"high":604,"low":3380,"close":732},"2024-03-15",122.84,{"symbol":5,"time":3382,"open":3383,"high":3384,"low":841,"close":3385},"2024-03-14",128.35,129.57,124.61,{"symbol":5,"time":3387,"open":3388,"high":3389,"low":3390,"close":626},"2024-03-13",128.4,131.92,128.02,{"symbol":5,"time":3392,"open":3393,"high":3393,"low":1156,"close":3394},"2024-03-12",135.16,129.1,{"symbol":5,"time":3396,"open":3397,"high":3398,"low":3399,"close":2392},"2024-03-11",132.59,136.4,131.83,{"symbol":5,"time":3401,"open":3402,"high":3403,"low":3404,"close":3405},"2024-03-08",133.49,136.03,130.62,131.74,{"symbol":5,"time":3407,"open":2293,"high":2407,"low":3408,"close":3409},"2024-03-07",131.61,132.3,{"symbol":5,"time":3411,"open":1054,"high":2410,"low":3412,"close":1167},"2024-03-06",129.75,{"symbol":5,"time":3414,"open":3415,"high":625,"low":3416,"close":632},"2024-03-05",132.49,130.76,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3421,"close":3422},"2024-03-04",136.43,136.96,132.22,133.95,{"symbol":5,"time":3424,"open":1083,"high":3425,"low":3426,"close":2326},"2024-03-01",138.81,131.78,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3431,"close":2413},"2024-02-29",140.05,142.1,135.97,{"symbol":5,"time":3433,"open":3434,"high":3435,"low":1036,"close":3436},"2024-02-28",134.55,139.27,137.14,{"symbol":5,"time":3438,"open":3439,"high":1126,"low":3440,"close":1059},"2024-02-27",133.3,131.12,{"symbol":5,"time":3442,"open":1040,"high":3443,"low":826,"close":3444},"2024-02-26",135.86,133.24,{"symbol":5,"time":3446,"open":814,"high":834,"low":1101,"close":3447},"2024-02-23",129.38,{"symbol":5,"time":3449,"open":3450,"high":2802,"low":627,"close":3451},"2024-02-22",133.6,131.86,{"symbol":5,"time":3453,"open":1094,"high":3454,"low":3357,"close":3455},"2024-02-21",135.35,132.69,{"symbol":5,"time":3457,"open":3458,"high":2333,"low":3459,"close":1126},"2024-02-20",137.86,134.82,{"symbol":5,"time":3461,"open":3462,"high":533,"low":3425,"close":2313},"2024-02-16",140.24,{"symbol":5,"time":3464,"open":3465,"high":940,"low":1076,"close":3466},"2024-02-15",138.3,142.09,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":2704,"close":3471},"2024-02-14",131.34,137.11,136.91,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":3476,"close":2735},"2024-02-13",132.77,134.2,126.1,{"symbol":5,"time":3478,"open":2808,"high":3479,"low":3480,"close":916},"2024-02-12",136.5,131.62,{"symbol":5,"time":3482,"open":3483,"high":3484,"low":3408,"close":2808},"2024-02-09",139.83,143.68,{"symbol":5,"time":3486,"open":3487,"high":1032,"low":2404,"close":3488},"2024-02-08",138.59,139.43,{"symbol":5,"time":3490,"open":3491,"high":3491,"low":2401,"close":2308},"2024-02-07",141.14,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3496,"close":3497},"2024-02-06",138.23,142.14,137.36,140.94,{"symbol":5,"time":3499,"open":2333,"high":581,"low":3500,"close":3501},"2024-02-05",137.49,138.36,{"symbol":5,"time":3503,"open":3504,"high":2465,"low":3505,"close":3506},"2024-02-02",139.95,137.7,140.28,{"symbol":5,"time":3508,"open":3509,"high":3510,"low":3511,"close":3512},"2024-02-01",139.78,141.96,139.11,141.77,{"symbol":5,"time":3514,"open":3515,"high":2492,"low":3516,"close":3511},"2024-01-31",142.49,138.58,{"symbol":5,"time":3518,"open":3519,"high":3520,"low":3519,"close":3521},"2024-01-30",140.72,143.92,143.19,{"symbol":5,"time":3523,"open":3524,"high":3525,"low":3526,"close":3527},"2024-01-29",137.13,142.88,135.57,142.72,{"symbol":5,"time":3529,"open":3530,"high":521,"low":3531,"close":3532},"2024-01-26",141.22,136.32,136.8,{"symbol":5,"time":3534,"open":3509,"high":3535,"low":1131,"close":3536},"2024-01-25",140.88,138.87,{"symbol":5,"time":3538,"open":3539,"high":3539,"low":3540,"close":3541},"2024-01-24",138.62,136.09,137.17,{"symbol":5,"time":3543,"open":3544,"high":1076,"low":3545,"close":3546},"2024-01-23",136.71,133.85,136.92,{"symbol":5,"time":3548,"open":2839,"high":3546,"low":1071,"close":3549},"2024-01-22",135.1,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3554,"close":2335},"2024-01-19",130.35,133.03,128.94,{"symbol":5,"time":3556,"open":1048,"high":3408,"low":3557,"close":3558},"2024-01-18",128.57,130.58,{"symbol":5,"time":3560,"open":2730,"high":3347,"low":760,"close":3561},"2024-01-17",129.92,{"symbol":5,"time":3563,"open":3564,"high":3402,"low":3565,"close":3566},"2024-01-16",131.6,130.03,131.46,{"symbol":5,"time":3568,"open":2330,"high":3569,"low":3570,"close":2520},"2024-01-12",139.41,133.53,{"symbol":5,"time":3572,"open":3403,"high":3573,"low":3439,"close":3541},"2024-01-11",139.29,{"symbol":5,"time":3575,"open":3576,"high":2361,"low":3577,"close":3532},"2024-01-10",135.77,134.1,{"symbol":5,"time":3579,"open":3580,"high":940,"low":3581,"close":3582},"2024-01-09",135.38,132.53,135.93,{"symbol":5,"time":3584,"open":1175,"high":3585,"low":3586,"close":3587},"2024-01-08",131.67,124.76,130.02,{"symbol":5,"time":3589,"open":3320,"high":2711,"low":3590,"close":608},"2024-01-05",124.56,{"symbol":5,"time":3592,"open":3593,"high":737,"low":3594,"close":3595},"2024-01-04",125.25,124.64,127.85,{"symbol":5,"time":3597,"open":2816,"high":2816,"low":3598,"close":660},"2024-01-03",125.29,{"symbol":5,"time":3600,"open":1116,"high":3601,"low":3602,"close":3603},"2024-01-02",135.75,131.93,133.86,{"symbol":5,"time":3605,"open":2330,"high":3536,"low":3606,"close":578},"2023-12-29",134.73,{"symbol":5,"time":3608,"open":3609,"high":575,"low":3610,"close":3611},"2023-12-28",138.46,137.35,138.26,{"symbol":5,"time":3613,"open":3614,"high":3536,"low":3615,"close":2366},"2023-12-27",137.66,136,{"symbol":5,"time":3617,"open":3618,"high":3619,"low":3620,"close":3621},"2023-12-26",136.86,137.75,135.46,136.81,{"symbol":5,"time":3623,"open":2326,"high":550,"low":2376,"close":1078},"2023-12-22",{"symbol":5,"time":3625,"open":3626,"high":3627,"low":1064,"close":3628},"2023-12-21",135.33,140.01,136.41,{"symbol":5,"time":3630,"open":1064,"high":3483,"low":3631,"close":1060},"2023-12-20",133.07,{"symbol":5,"time":3633,"open":3634,"high":3398,"low":3635,"close":3636},"2023-12-19",128.18,127.06,135.73,{"symbol":5,"time":3638,"open":2823,"high":3639,"low":3640,"close":2905},"2023-12-18",129.02,122.96,{"symbol":5,"time":3642,"open":3643,"high":3644,"low":3645,"close":3646},"2023-12-15",130.07,130.68,123.37,123.64,{"symbol":5,"time":3648,"open":3649,"high":3650,"low":3651,"close":3326},"2023-12-14",126.26,132.96,126.16,{"symbol":5,"time":3653,"open":3654,"high":3655,"low":3656,"close":3657},"2023-12-13",115.04,123.91,114.81,123.22,{"symbol":5,"time":3659,"open":3660,"high":3180,"low":3661,"close":890},"2023-12-12",112.55,109.46,{"symbol":5,"time":3663,"open":3660,"high":3664,"low":3665,"close":890},"2023-12-11",115.01,110.2,{"symbol":5,"time":3667,"open":3668,"high":3669,"low":3670,"close":3671},"2023-12-08",113.05,114.32,109.82,109.86,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3676,"close":3677},"2023-12-07",110.16,114.4,109.92,113.94,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":3683},"2023-12-06",110.24,114.58,108.84,110.89,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3688,"close":3689},"2023-12-05",109.99,111.73,107.75,108.72,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2023-12-04",106.78,112.73,106.6,111.23,{"symbol":5,"time":3697,"open":1474,"high":3698,"low":3699,"close":3700},"2023-12-01",107.57,97.46,106.8,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":1509},"2023-11-30",98.9,99.48,96.53,{"symbol":5,"time":3707,"open":1583,"high":3122,"low":1583,"close":1463},"2023-11-29",{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3712,"close":3713},"2023-11-28",92.12,94.14,90.96,93.91,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3718,"close":3719},"2023-11-27",94.22,95.14,91.96,92.07,{"symbol":5,"time":3721,"open":3722,"high":3723,"low":3724,"close":3725},"2023-11-24",94.36,96.13,93.6,95.66,{"symbol":5,"time":3727,"open":3728,"high":3729,"low":1575,"close":3730},"2023-11-22",94.86,96.16,95.1,{"symbol":5,"time":3732,"open":3733,"high":3705,"low":3734,"close":3735},"2023-11-21",95.06,92.23,93.36,{"symbol":5,"time":3737,"open":3738,"high":1651,"low":3739,"close":3740},"2023-11-20",92.41,90.85,94.95,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":3746},"2023-11-17",93.38,93.58,90.17,91.75,{"symbol":5,"time":3748,"open":3699,"high":3749,"low":3750,"close":1602},"2023-11-16",98.97,92.32,{"symbol":5,"time":3752,"open":3753,"high":3754,"low":3755,"close":1695},"2023-11-15",95.45,99.71,94.46,{"symbol":5,"time":3757,"open":3758,"high":2190,"low":3759,"close":1464},"2023-11-14",92.73,92.59,{"symbol":5,"time":3761,"open":3762,"high":1694,"low":3763,"close":1758},"2023-11-13",94.85,89.75,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3768,"close":1456},"2023-11-10",91.46,95.88,86.58,{"symbol":5,"time":3770,"open":3771,"high":3772,"low":3773,"close":3141},"2023-11-09",108.41,108.58,103.62,{"symbol":5,"time":3775,"open":3776,"high":3177,"low":3777,"close":3778},"2023-11-08",110.49,107.41,107.68,{"symbol":5,"time":3780,"open":3781,"high":3782,"low":3783,"close":3784},"2023-11-07",109.77,112.09,109.08,111.38,{"symbol":5,"time":3786,"open":3787,"high":3788,"low":3789,"close":3781},"2023-11-06",113.34,113.71,109.28,{"symbol":5,"time":3791,"open":3792,"high":2249,"low":3792,"close":3793},"2023-11-03",111.83,113.74,{"symbol":5,"time":3795,"open":3155,"high":3796,"low":3797,"close":3798},"2023-11-02",110.06,105.96,109.2,{"symbol":5,"time":3800,"open":3801,"high":3801,"low":3802,"close":3803},"2023-11-01",105.84,102.36,103.75,{"symbol":5,"time":3805,"open":3806,"high":3040,"low":3807,"close":3808},"2023-10-31",105.23,105.12,106.44,{"symbol":5,"time":3810,"open":3811,"high":3812,"low":2219,"close":3813},"2023-10-30",106.34,106.63,104.93,{"symbol":5,"time":3815,"open":3816,"high":3005,"low":3817,"close":3080},"2023-10-27",108.95,105.9,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":3823},"2023-10-26",110.09,110.85,108,108.59,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":3828,"close":3829},"2023-10-25",111.57,111.72,107.49,110.83,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3834,"close":3835},"2023-10-24",115.68,115.89,112.82,112.94,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2023-10-23",115.37,117.36,114.16,116.22,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":2939,"close":896},"2023-10-20",116.73,117.83,{"symbol":5,"time":3847,"open":3245,"high":3848,"low":3849,"close":3850},"2023-10-19",121.55,116.37,116.71,{"symbol":5,"time":3852,"open":3853,"high":3854,"low":3855,"close":3856},"2023-10-18",126.4,126.54,121.01,121.06,{"symbol":5,"time":3858,"open":3859,"high":3643,"low":3860,"close":1145},"2023-10-17",126.43,125.83,{"symbol":5,"time":3862,"open":3863,"high":3864,"low":709,"close":3865},"2023-10-16",125.79,128.34,127.8,{"symbol":5,"time":3867,"open":3868,"high":660,"low":3869,"close":3870},"2023-10-13",126.12,124.11,125.59,{"symbol":5,"time":3872,"open":3873,"high":3874,"low":3875,"close":3876},"2023-10-12",134.25,134.52,125.78,126.85,{"symbol":5,"time":3878,"open":3879,"high":3880,"low":1071,"close":3881},"2023-10-11",135.31,136.14,134.16,{"symbol":5,"time":3883,"open":3884,"high":3443,"low":3885,"close":3886},"2023-10-10",134.59,132.57,135.01,{"symbol":5,"time":3888,"open":3889,"high":1081,"low":3890,"close":3891},"2023-10-09",134.85,131.36,134.04,{"symbol":5,"time":3893,"open":2391,"high":3894,"low":3631,"close":3895},"2023-10-06",137.74,136.21,{"symbol":5,"time":3897,"open":3898,"high":3899,"low":3900,"close":3901},"2023-10-05",134.6,136.37,131.66,135.63,{"symbol":5,"time":3903,"open":2377,"high":3904,"low":3905,"close":3434},"2023-10-04",134.93,128.93,{"symbol":5,"time":3907,"open":1040,"high":3908,"low":3909,"close":3910},"2023-10-03",132.2,129.91,130.27,{"symbol":5,"time":3912,"open":2381,"high":3913,"low":3914,"close":651},"2023-10-02",133.48,131.13,{"symbol":5,"time":3916,"open":3552,"high":3917,"low":3918,"close":3919},"2023-09-29",134.57,129.79,133.54,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3859,"close":3924},"2023-09-28",126.86,130.23,128.75,{"symbol":5,"time":3926,"open":697,"high":3927,"low":697,"close":3928},"2023-09-27",129.96,129.67,{"symbol":5,"time":3930,"open":3931,"high":3932,"low":3933,"close":3310},"2023-09-26",127.24,127.58,123.9,{"symbol":5,"time":3935,"open":3936,"high":3937,"low":3938,"close":667},"2023-09-25",128.76,129.03,126.09,{"symbol":5,"time":3940,"open":2517,"high":3941,"low":3334,"close":3942},"2023-09-22",131.23,128.83,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3305,"close":3947},"2023-09-21",132.95,133.46,129.7,[3949,3955,3960,3965,3970,3975,3980,3985,3990,3995,4000,4005,4010,4015,4019,4024,4029,4034,4039,4044,4049,4052,4057,4061,4066,4071,4076,4081,4086,4091,4096,4101,4106,4111,4116,4121,4126,4131,4136,4141,4146,4151,4156,4161,4166,4171,4176,4181,4186,4191,4196,4201,4206,4211,4215,4220,4224,4229,4234,4238,4242,4247,4252,4257,4262,4267,4272,4277,4282,4287,4292,4297,4301,4306,4311,4315,4320,4325,4329,4334,4339,4344,4349,4354,4359,4364,4368,4373,4378,4383,4387,4391,4396,4401,4405,4410,4415,4420,4425,4430,4435,4440,4445,4450,4455,4460,4465,4469,4474,4479,4484,4489,4494,4499,4504,4509,4514,4519,4524,4529,4534,4539,4544,4549,4554,4559,4564,4569,4574,4579,4584,4589,4594,4599,4604,4609,4614,4619,4624,4629,4634,4639,4644,4649,4654,4659,4664,4669,4674,4679,4684,4688,4693,4698,4703,4708,4713,4718,4723,4727,4732,4736,4741,4746,4751,4756,4761,4766,4770,4773,4778,4783,4787,4791,4794,4798,4802,4807,4810,4815,4820,4825,4830,4834,4839,4844,4848,4852,4856,4861,4866,4871,4875,4880,4884,4889,4894,4899,4904,4909,4913,4918,4923,4928,4933,4938,4943,4948,4953,4957,4961,4966,4969,4974,4979,4984,4989,4993,4995,4999,5004,5009,5013,5018,5022,5027,5032,5037,5040,5045,5050,5055,5060,5063,5068,5073,5078,5082,5087,5091,5096,5100,5105,5110,5115,5120,5125,5130,5135,5139,5143,5147,5152,5157,5162,5167,5172,5177,5182,5187,5192,5196,5201,5206,5211,5216,5220],{"symbol":3950,"time":26,"open":3951,"high":3952,"low":3953,"close":3954},"SPY",761.31,762,757.97,761.69,{"symbol":3950,"time":32,"open":3956,"high":3957,"low":3958,"close":3959},763.15,763.57,759.96,762.6,{"symbol":3950,"time":38,"open":3961,"high":3962,"low":3963,"close":3964},759.5,761.67,749.6,754.05,{"symbol":3950,"time":44,"open":3966,"high":3967,"low":3968,"close":3969},760.12,760.35,756.15,757.39,{"symbol":3950,"time":50,"open":3971,"high":3972,"low":3973,"close":3974},759,763.52,757.93,760.88,{"symbol":3950,"time":56,"open":3976,"high":3977,"low":3978,"close":3979},764.72,766.38,763.6,764.29,{"symbol":3950,"time":62,"open":3981,"high":3982,"low":3983,"close":3984},758.03,760.11,756.64,757.83,{"symbol":3950,"time":68,"open":3986,"high":3987,"low":3988,"close":3989},764.08,764.47,760.94,762.4,{"symbol":3950,"time":74,"open":3991,"high":3992,"low":3993,"close":3994},769.07,769.7,765.14,765.96,{"symbol":3950,"time":80,"open":3996,"high":3997,"low":3998,"close":3999},772.01,772.87,769,770.19,{"symbol":3950,"time":86,"open":4001,"high":4002,"low":4003,"close":4004},767.9,774.03,767.45,773.17,{"symbol":3950,"time":92,"open":4006,"high":4007,"low":4008,"close":4009},762.45,766.43,761.73,765.16,{"symbol":3950,"time":98,"open":4011,"high":4012,"low":4013,"close":4014},762.01,764.67,759.48,761.78,{"symbol":3950,"time":103,"open":4016,"high":4017,"low":3976,"close":4018},767.33,768,767.05,{"symbol":3950,"time":109,"open":4020,"high":4021,"low":4022,"close":4023},771.76,775.3,768.31,769.35,{"symbol":3950,"time":115,"open":4025,"high":4026,"low":4027,"close":4028},768.5,772.36,767.16,771.1,{"symbol":3950,"time":121,"open":4030,"high":4031,"low":4032,"close":4033},764.73,767.35,763.93,766.08,{"symbol":3950,"time":127,"open":4035,"high":4036,"low":4037,"close":4038},766.16,766.78,763.05,765.91,{"symbol":3950,"time":133,"open":4040,"high":4041,"low":4042,"close":4043},764.78,765.22,762.08,763.47,{"symbol":3950,"time":139,"open":4045,"high":4046,"low":4047,"close":4048},766.05,767.85,764.17,765.72,{"symbol":3950,"time":145,"open":3994,"high":4050,"low":4051,"close":3959},768.15,762.04,{"symbol":3950,"time":149,"open":4053,"high":4054,"low":4055,"close":4056},770.36,772.47,768.1,769.06,{"symbol":3950,"time":154,"open":4058,"high":4059,"low":4060,"close":4003},768.7,769.5,766.92,{"symbol":3950,"time":160,"open":4062,"high":4063,"low":4064,"close":4065},776.18,776.78,772.51,772.67,{"symbol":3950,"time":166,"open":4067,"high":4068,"low":4069,"close":4070},778.54,778.8,775.43,776.34,{"symbol":3950,"time":172,"open":4072,"high":4073,"low":4074,"close":4075},774.87,779.37,774.11,777.88,{"symbol":3950,"time":178,"open":4077,"high":4078,"low":4079,"close":4080},774.71,774.9,771.28,772.49,{"symbol":3950,"time":184,"open":4082,"high":4083,"low":4084,"close":4085},774.53,774.61,769.2,770.56,{"symbol":3950,"time":190,"open":4087,"high":4088,"low":4089,"close":4090},772.6,775.05,771.62,773.03,{"symbol":3950,"time":196,"open":4092,"high":4093,"low":4094,"close":4095},771.02,773.92,769.61,773.26,{"symbol":3950,"time":202,"open":4097,"high":4098,"low":4099,"close":4100},770.21,771.82,767.46,768.56,{"symbol":3950,"time":207,"open":4102,"high":4103,"low":4104,"close":4105},775.85,776.85,769.51,769.79,{"symbol":3950,"time":213,"open":4107,"high":4108,"low":4109,"close":4110},760.63,773.41,760.52,771.33,{"symbol":3950,"time":219,"open":4112,"high":4113,"low":4114,"close":4115},749.44,758.58,748.8,757.67,{"symbol":3950,"time":225,"open":4117,"high":4118,"low":4119,"close":4120},744.68,748.9,737.68,747.03,{"symbol":3950,"time":230,"open":4122,"high":4123,"low":4124,"close":4125},736.05,742.45,734.59,741.69,{"symbol":3950,"time":235,"open":4127,"high":4128,"low":4129,"close":4130},739.97,742.68,729.1,729.46,{"symbol":3950,"time":241,"open":4132,"high":4133,"low":4134,"close":4135},739.19,742.79,735.98,740.86,{"symbol":3950,"time":247,"open":4137,"high":4138,"low":4139,"close":4140},744.91,745.53,735.87,739.09,{"symbol":3950,"time":252,"open":4142,"high":4143,"low":4144,"close":4145},738.51,743.72,737.29,738.93,{"symbol":3950,"time":257,"open":4147,"high":4148,"low":4149,"close":4150},739.37,742.56,735.21,738.18,{"symbol":3950,"time":263,"open":4152,"high":4153,"low":4154,"close":4155},746.62,750.02,746.37,747.41,{"symbol":3950,"time":268,"open":4157,"high":4158,"low":4159,"close":4160},746.29,749.04,744.18,748.28,{"symbol":3950,"time":274,"open":4162,"high":4163,"low":4164,"close":4165},747.06,748.73,741.51,742.09,{"symbol":3950,"time":280,"open":4167,"high":4168,"low":4169,"close":4170},742.08,747.29,740.8,743.29,{"symbol":3950,"time":286,"open":4172,"high":4173,"low":4174,"close":4175},752.76,754.57,747.88,750.72,{"symbol":3950,"time":291,"open":4177,"high":4178,"low":4179,"close":4180},754.24,755.58,750.2,754.81,{"symbol":3950,"time":297,"open":4182,"high":4183,"low":4184,"close":4185},750.91,753.34,748.66,751.83,{"symbol":3950,"time":303,"open":4187,"high":4188,"low":4189,"close":4190},752.47,753.91,748,749.17,{"symbol":3950,"time":308,"open":4192,"high":4193,"low":4194,"close":4195},752.05,755.42,748.1,754.95,{"symbol":3950,"time":314,"open":4197,"high":4198,"low":4199,"close":4200},747.35,751.97,745.59,751.71,{"symbol":3950,"time":320,"open":4202,"high":4203,"low":4204,"close":4205},743.16,746.15,739.51,745.4,{"symbol":3950,"time":326,"open":4207,"high":4208,"low":4209,"close":4210},750.22,750.96,745.21,747.71,{"symbol":3950,"time":332,"open":4212,"high":4213,"low":4155,"close":4214},748.74,752.41,751.28,{"symbol":3950,"time":338,"open":4216,"high":4217,"low":4218,"close":4219},747.4,751.31,740.03,744.78,{"symbol":3950,"time":344,"open":4221,"high":4112,"low":4222,"close":4223},745,742.38,745.76,{"symbol":3950,"time":350,"open":4225,"high":4226,"low":4227,"close":4228},741.29,748.02,740.89,746.77,{"symbol":3950,"time":355,"open":4230,"high":4231,"low":4232,"close":4233},736.53,741.56,732.09,741,{"symbol":3950,"time":361,"open":4235,"high":4230,"low":4236,"close":4237},728.95,716.58,728.99,{"symbol":3950,"time":367,"open":4239,"high":4147,"low":4240,"close":4241},738.91,729.6,734.3,{"symbol":3950,"time":373,"open":4243,"high":4244,"low":4245,"close":4246},735.17,739.95,730.84,733.24,{"symbol":3950,"time":379,"open":4248,"high":4249,"low":4250,"close":4251},733.81,739.63,732.3,733.58,{"symbol":3950,"time":385,"open":4253,"high":4254,"low":4255,"close":4256},747.7,750.18,743.13,744.39,{"symbol":3950,"time":391,"open":4258,"high":4259,"low":4260,"close":4261},747.76,748.23,743.86,746.74,{"symbol":3950,"time":397,"open":4263,"high":4264,"low":4265,"close":4266},751.29,752.15,739.22,740.96,{"symbol":3950,"time":403,"open":4268,"high":4269,"low":4270,"close":4271},754.55,755.44,749.88,750.33,{"symbol":3950,"time":409,"open":4273,"high":4274,"low":4275,"close":4276},751.85,756.68,751.76,754.83,{"symbol":3950,"time":414,"open":4278,"high":4279,"low":4280,"close":4281},740.71,744.44,735.03,741.75,{"symbol":3950,"time":420,"open":4283,"high":4284,"low":4285,"close":4286},728.76,740,724.41,737.76,{"symbol":3950,"time":425,"open":4288,"high":4289,"low":4290,"close":4291},733.39,738.38,725.33,725.43,{"symbol":3950,"time":429,"open":4293,"high":4294,"low":4295,"close":4296},743.63,746.9,722.59,737.05,{"symbol":3950,"time":435,"open":4298,"high":4299,"low":4300,"close":4265},743.36,745.34,738.19,{"symbol":3950,"time":441,"open":4302,"high":4303,"low":4304,"close":4305},752.31,752.82,735.53,737.55,{"symbol":3950,"time":446,"open":4307,"high":4308,"low":4309,"close":4310},752.1,758.31,751.47,757.09,{"symbol":3950,"time":452,"open":4312,"high":4313,"low":4314,"close":4177},758.15,758.8,753.57,{"symbol":3950,"time":458,"open":4316,"high":4317,"low":4318,"close":4319},757.03,760.4,756.75,759.57,{"symbol":3950,"time":464,"open":4321,"high":4322,"low":4323,"close":4324},755.36,760.28,754.69,758.54,{"symbol":3950,"time":470,"open":4326,"high":4327,"low":4323,"close":4328},755.9,758.08,756.48,{"symbol":3950,"time":476,"open":4330,"high":4331,"low":4332,"close":4333},750.25,755.15,749.23,754.6,{"symbol":3950,"time":481,"open":4335,"high":4336,"low":4337,"close":4338},750.88,751.38,748.22,750.46,{"symbol":3950,"time":487,"open":4340,"high":4341,"low":4342,"close":4343},750.01,752.13,748.37,750.59,{"symbol":3950,"time":493,"open":4345,"high":4346,"low":4347,"close":4348},746.24,748.94,744.48,745.64,{"symbol":3950,"time":499,"open":4350,"high":4351,"low":4352,"close":4353},738.64,744.87,737.03,742.72,{"symbol":3950,"time":505,"open":4355,"high":4356,"low":4357,"close":4358},735.71,741.87,733.89,741.25,{"symbol":3950,"time":511,"open":4360,"high":4361,"low":4362,"close":4363},734.78,737.65,731.53,733.73,{"symbol":3950,"time":517,"open":4365,"high":4366,"low":4288,"close":4367},739.83,741.42,738.65,{"symbol":3950,"time":523,"open":4369,"high":4370,"low":4371,"close":4372},741.79,743.46,737.96,739.17,{"symbol":3950,"time":529,"open":4374,"high":4375,"low":4376,"close":4377},743.65,749.53,743.56,748.17,{"symbol":3950,"time":535,"open":4379,"high":4380,"low":4381,"close":4382},738.47,743.91,735.47,742.31,{"symbol":3950,"time":541,"open":4384,"high":4385,"low":4386,"close":4150},736.89,738.84,731.83,{"symbol":3950,"time":547,"open":4388,"high":4389,"low":4388,"close":4390},736.45,740.79,739.3,{"symbol":3950,"time":553,"open":4392,"high":4393,"low":4394,"close":4395},734.93,738.08,734.57,737.62,{"symbol":3950,"time":559,"open":4397,"high":4398,"low":4399,"close":4400},735.05,736.13,729.75,731.58,{"symbol":3950,"time":565,"open":4402,"high":4124,"low":4403,"close":4404},728.16,727.82,733.83,{"symbol":3950,"time":571,"open":4406,"high":4407,"low":4408,"close":4409},721.77,725.04,721.49,723.77,{"symbol":3950,"time":577,"open":4411,"high":4412,"low":4413,"close":4414},720.07,722.12,714.99,718.01,{"symbol":3950,"time":583,"open":4416,"high":4417,"low":4418,"close":4419},721.25,724.87,720.47,720.65,{"symbol":3950,"time":589,"open":4421,"high":4422,"low":4423,"close":4424},714.63,719.79,710.45,718.66,{"symbol":3950,"time":595,"open":4426,"high":4427,"low":4428,"close":4429},711,712.2,708.37,711.58,{"symbol":3950,"time":601,"open":4431,"high":4432,"low":4433,"close":4434},711.82,712.88,709.25,711.69,{"symbol":3950,"time":607,"open":4436,"high":4437,"low":4438,"close":4439},713.17,715.63,712.3,715.17,{"symbol":3950,"time":612,"open":4441,"high":4442,"low":4443,"close":4444},710.75,714.47,709.01,713.94,{"symbol":3950,"time":618,"open":4446,"high":4447,"low":4448,"close":4449},709.5,712.36,702.28,708.45,{"symbol":3950,"time":624,"open":4451,"high":4452,"low":4453,"close":4454},709.15,711.45,708.22,711.21,{"symbol":3950,"time":629,"open":4456,"high":4457,"low":4458,"close":4459},710.28,711.28,702.64,704.08,{"symbol":3950,"time":635,"open":4461,"high":4462,"low":4463,"close":4464},708.78,709.91,706.14,708.72,{"symbol":3950,"time":641,"open":4463,"high":4466,"low":4467,"close":4468},712.39,705.76,710.14,{"symbol":3950,"time":647,"open":4470,"high":4471,"low":4472,"close":4473},701.06,702.78,698.53,701.66,{"symbol":3950,"time":653,"open":4475,"high":4476,"low":4477,"close":4478},695.26,700.28,694.2,699.94,{"symbol":3950,"time":659,"open":4480,"high":4481,"low":4482,"close":4483},687.69,694.58,687.66,694.46,{"symbol":3950,"time":665,"open":4485,"high":4486,"low":4487,"close":4488},677.41,686.3,676.58,686.1,{"symbol":3950,"time":671,"open":4490,"high":4491,"low":4492,"close":4493},681.32,682.03,678.45,679.46,{"symbol":3950,"time":677,"open":4495,"high":4496,"low":4497,"close":4498},674.84,681.16,673.77,679.91,{"symbol":3950,"time":682,"open":4500,"high":4501,"low":4502,"close":4503},676.39,677.08,671.46,676.01,{"symbol":3950,"time":688,"open":4505,"high":4506,"low":4507,"close":4508},656.65,659.61,651.06,659.22,{"symbol":3950,"time":694,"open":4510,"high":4511,"low":4512,"close":4513},655.86,659.72,655.52,658.93,{"symbol":3950,"time":700,"open":4515,"high":4516,"low":4517,"close":4518},646.42,658.2,645.11,655.83,{"symbol":3950,"time":706,"open":4520,"high":4521,"low":4522,"close":4523},653.9,658.52,653,655.24,{"symbol":3950,"time":712,"open":4525,"high":4526,"low":4527,"close":4528},638.94,651.54,637.98,650.34,{"symbol":3950,"time":718,"open":4530,"high":4531,"low":4532,"close":4533},640.11,640.37,629.28,631.97,{"symbol":3950,"time":724,"open":4535,"high":4536,"low":4537,"close":4538},642.5,642.66,633.11,634.09,{"symbol":3950,"time":730,"open":4540,"high":4541,"low":4542,"close":4543},652.06,654.85,644.82,645.09,{"symbol":3950,"time":735,"open":4545,"high":4546,"low":4547,"close":4548},658.67,660.89,654.24,656.82,{"symbol":3950,"time":741,"open":4550,"high":4551,"low":4552,"close":4553},651.32,657.03,649.88,653.18,{"symbol":3950,"time":747,"open":4555,"high":4556,"low":4557,"close":4558},658.07,662.62,653.94,655.38,{"symbol":3950,"time":753,"open":4560,"high":4561,"low":4562,"close":4563},656.51,656.69,644.72,648.57,{"symbol":3950,"time":758,"open":4565,"high":4566,"low":4567,"close":4568},656.97,662.98,655.17,659.8,{"symbol":3950,"time":763,"open":4570,"high":4571,"low":4572,"close":4573},668.36,669.72,661.19,661.43,{"symbol":3950,"time":769,"open":4575,"high":4576,"low":4577,"close":4578},672.39,674.44,669.7,670.79,{"symbol":3950,"time":775,"open":4580,"high":4581,"low":4582,"close":4583},668.38,672.07,667.12,669.03,{"symbol":3950,"time":781,"open":4585,"high":4586,"low":4587,"close":4588},669.27,672.34,661.36,662.29,{"symbol":3950,"time":786,"open":4590,"high":4591,"low":4592,"close":4593},671.16,671.65,665.87,666.06,{"symbol":3950,"time":791,"open":4595,"high":4596,"low":4597,"close":4598},677.58,680.08,673.34,676.33,{"symbol":3950,"time":797,"open":4600,"high":4601,"low":4602,"close":4603},677.72,683.36,674.76,677.18,{"symbol":3950,"time":802,"open":4605,"high":4606,"low":4607,"close":4608},666.39,679.92,662.39,678.27,{"symbol":3950,"time":807,"open":4610,"high":4611,"low":4612,"close":4613},673.41,676.11,669.76,672.38,{"symbol":3950,"time":812,"open":4615,"high":4616,"low":4617,"close":4618},682.08,685.53,675.61,681.31,{"symbol":3950,"time":818,"open":4620,"high":4621,"low":4622,"close":4623},681.63,687.09,679.62,685.13,{"symbol":3950,"time":824,"open":4625,"high":4626,"low":4627,"close":4628},675.06,682.61,669.66,680.33,{"symbol":3950,"time":830,"open":4630,"high":4631,"low":4632,"close":4633},678.7,688.62,678.02,686.38,{"symbol":3950,"time":836,"open":4635,"high":4636,"low":4637,"close":4638},683.09,686.86,681.64,685.99,{"symbol":3950,"time":840,"open":4640,"high":4641,"low":4642,"close":4643},693.28,693.3,684.35,689.3,{"symbol":3950,"time":846,"open":4645,"high":4646,"low":4647,"close":4648},690.18,693.68,690.1,693.15,{"symbol":3950,"time":852,"open":4650,"high":4651,"low":4652,"close":4653},681.9,688.35,680,687.35,{"symbol":3950,"time":857,"open":4655,"high":4656,"low":4657,"close":4658},687.83,690,680.37,682.39,{"symbol":3950,"time":862,"open":4660,"high":4661,"low":4662,"close":4663},682.32,690.06,681.73,689.43,{"symbol":3950,"time":867,"open":4665,"high":4666,"low":4667,"close":4668},683.84,686.18,681.55,684.48,{"symbol":3950,"time":870,"open":4670,"high":4671,"low":4672,"close":4673},684.02,689.15,682.83,686.29,{"symbol":3950,"time":875,"open":4675,"high":4676,"low":4677,"close":4678},680.14,684.94,675.78,682.85,{"symbol":3950,"time":881,"open":4680,"high":4681,"low":4682,"close":4683},681.69,686.28,677.52,681.75,{"symbol":3950,"time":887,"open":4685,"high":4686,"low":4657,"close":4687},694.24,695.35,681.27,{"symbol":3950,"time":892,"open":4689,"high":4690,"low":4691,"close":4692},696.39,697.14,689.18,691.96,{"symbol":3950,"time":898,"open":4694,"high":4695,"low":4696,"close":4697},694.95,696.54,691.66,692.12,{"symbol":3950,"time":904,"open":4699,"high":4700,"low":4701,"close":4702},689.42,695.87,688.34,693.95,{"symbol":3950,"time":910,"open":4704,"high":4705,"low":4706,"close":4707},681.46,692.31,680.85,690.62,{"symbol":3950,"time":914,"open":4709,"high":4710,"low":4711,"close":4712},680.94,683.69,675.79,677.62,{"symbol":3950,"time":920,"open":4714,"high":4715,"low":4716,"close":4717},690.35,691.45,681.76,686.19,{"symbol":3950,"time":925,"open":4719,"high":4720,"low":4721,"close":4722},696.21,696.96,684.03,689.53,{"symbol":3950,"time":931,"open":4724,"high":4725,"low":4699,"close":4726},689.58,696.93,695.41,{"symbol":3950,"time":937,"open":4728,"high":4729,"low":4730,"close":4731},691.79,694.21,687.12,691.97,{"symbol":3950,"time":943,"open":4689,"high":4733,"low":4734,"close":4735},697.06,684.83,694.04,{"symbol":3950,"time":948,"open":4737,"high":4738,"low":4739,"close":4740},697.05,697.84,693.94,695.42,{"symbol":3950,"time":954,"open":4742,"high":4743,"low":4744,"close":4745},694.18,696.53,693.57,695.49,{"symbol":3950,"time":960,"open":4747,"high":4748,"low":4749,"close":4750},690.49,694.13,689.92,692.73,{"symbol":3950,"time":966,"open":4752,"high":4753,"low":4754,"close":4755},688.15,690.96,687.16,689.23,{"symbol":3950,"time":971,"open":4757,"high":4758,"low":4759,"close":4760},689.85,691.13,686.92,688.98,{"symbol":3950,"time":977,"open":4762,"high":4763,"low":4764,"close":4765},679.65,688.74,678.13,685.4,{"symbol":3950,"time":982,"open":4767,"high":4768,"low":4769,"close":4595},681.49,684.77,676.57,{"symbol":3950,"time":988,"open":4771,"high":4772,"low":4647,"close":4696},693.66,694.25,{"symbol":3950,"time":993,"open":4774,"high":4775,"low":4776,"close":4777},694.57,695.45,691.25,692.24,{"symbol":3950,"time":998,"open":4779,"high":4780,"low":4781,"close":4782},691,691.72,686.04,690.36,{"symbol":3950,"time":1004,"open":4745,"high":4784,"low":4785,"close":4786},696.09,691.35,693.77,{"symbol":3950,"time":1010,"open":4788,"high":4784,"low":4789,"close":4790},690.68,690.63,695.16,{"symbol":3950,"time":1014,"open":4789,"high":4792,"low":4691,"close":4793},695.31,694.07,{"symbol":3950,"time":1019,"open":4795,"high":4707,"low":4796,"close":4797},688.82,687.49,689.51,{"symbol":3950,"time":1024,"open":4799,"high":4800,"low":4801,"close":4724},692.19,693.96,689.32,{"symbol":3950,"time":1029,"open":4803,"high":4804,"low":4805,"close":4806},687.93,692.32,687.78,691.81,{"symbol":3950,"time":1035,"open":4808,"high":4663,"low":4633,"close":4809},686.54,687.72,{"symbol":3950,"time":1039,"open":4811,"high":4812,"low":4813,"close":4814},685.71,686.87,679.82,683.17,{"symbol":3950,"time":1045,"open":4816,"high":4817,"low":4818,"close":4819},687.14,687.36,681.71,681.92,{"symbol":3950,"time":1051,"open":4821,"high":4822,"low":4823,"close":4824},687.45,688.56,686.58,687.01,{"symbol":3950,"time":1057,"open":4826,"high":4827,"low":4828,"close":4829},687.54,689.2,686.07,687.85,{"symbol":3950,"time":1063,"open":4831,"high":4696,"low":4832,"close":4833},690.64,689.27,690.31,{"symbol":3950,"time":1069,"open":4835,"high":4836,"low":4837,"close":4838},687.95,690.83,687.8,690.38,{"symbol":3950,"time":1074,"open":4840,"high":4841,"low":4842,"close":4843},683.92,688.2,683.87,687.96,{"symbol":3950,"time":1080,"open":4845,"high":4846,"low":4847,"close":4734},683.94,685.36,680.59,{"symbol":3950,"time":1086,"open":4849,"high":4850,"low":4851,"close":4847},676.59,681.09,676.47,{"symbol":3950,"time":1092,"open":4853,"high":4854,"low":4855,"close":4851},677.6,680.74,674.9,{"symbol":3950,"time":1098,"open":4857,"high":4858,"low":4859,"close":4860},679.89,680.44,671.2,671.4,{"symbol":3950,"time":1103,"open":4862,"high":4863,"low":4864,"close":4865},679.23,681.08,674.98,678.87,{"symbol":3950,"time":1108,"open":4867,"high":4868,"low":4869,"close":4870},685.74,685.76,679.25,680.73,{"symbol":3950,"time":1114,"open":4872,"high":4873,"low":4874,"close":4716},688.17,688.88,679.17,{"symbol":3950,"time":1119,"open":4876,"high":4877,"low":4878,"close":4879},685.14,689.25,682.17,689.17,{"symbol":3950,"time":1124,"open":4881,"high":4882,"low":4618,"close":4883},682.56,688.97,687.57,{"symbol":3950,"time":1129,"open":4885,"high":4886,"low":4887,"close":4888},683.15,685.39,682.59,683.04,{"symbol":3950,"time":1134,"open":4890,"high":4891,"low":4892,"close":4893},686.59,686.64,681.57,683.63,{"symbol":3950,"time":1139,"open":4895,"high":4896,"low":4897,"close":4898},685.47,688.39,684.58,685.69,{"symbol":3950,"time":1143,"open":4900,"high":4901,"low":4902,"close":4903},685.3,685.37,681.34,684.39,{"symbol":3950,"time":1149,"open":4905,"high":4906,"low":4907,"close":4908},680.57,684.91,679.69,683.89,{"symbol":3950,"time":1155,"open":4819,"high":4910,"low":4911,"close":4912},683.82,679.33,681.53,{"symbol":3950,"time":1161,"open":4914,"high":4915,"low":4916,"close":4917},678.81,682.99,678.74,680.27,{"symbol":3950,"time":1165,"open":4919,"high":4920,"low":4921,"close":4922},680.86,683.67,680.5,683.39,{"symbol":3950,"time":1169,"open":4924,"high":4925,"low":4926,"close":4927},677.63,681.7,676.72,679.68,{"symbol":3950,"time":1174,"open":4929,"high":4930,"low":4931,"close":4932},668.63,676.21,664.48,675.02,{"symbol":3950,"time":1180,"open":4934,"high":4935,"low":4936,"close":4937},662.69,670.06,661.59,668.73,{"symbol":3950,"time":1185,"open":4939,"high":4940,"low":4941,"close":4942},655.05,664.55,650.85,659.03,{"symbol":3950,"time":1190,"open":4944,"high":4945,"low":4946,"close":4947},672.91,675.56,651.89,652.53,{"symbol":3950,"time":1195,"open":4949,"high":4950,"low":4951,"close":4952},660.78,667.34,658.75,662.63,{"symbol":3950,"time":1201,"open":4954,"high":4955,"low":4510,"close":4956},662.1,665.12,660.08,{"symbol":3950,"time":1205,"open":4577,"high":4958,"low":4959,"close":4960},673.71,662.17,665.67,{"symbol":3950,"time":1211,"open":4962,"high":4963,"low":4964,"close":4965},665.38,675.66,663.27,671.93,{"symbol":3950,"time":1216,"open":4921,"high":4919,"low":4967,"close":4968},670.52,672.04,{"symbol":3950,"time":1222,"open":4970,"high":4971,"low":4972,"close":4973},684.79,684.96,680.95,683.38,{"symbol":3950,"time":1226,"open":4975,"high":4976,"low":4977,"close":4978},679.95,683.57,678.73,683,{"symbol":3950,"time":1229,"open":4980,"high":4981,"low":4982,"close":4983},677.24,682.18,675.03,681.44,{"symbol":3950,"time":1233,"open":4985,"high":4986,"low":4987,"close":4988},667.91,671.08,661.21,670.97,{"symbol":3950,"time":1238,"open":4851,"high":4990,"low":4991,"close":4992},677.38,668.72,670.31,{"symbol":3950,"time":1244,"open":4864,"high":4919,"low":4994,"close":4595},674.17,{"symbol":3950,"time":1248,"open":4611,"high":4996,"low":4997,"close":4998},679.96,674.58,675.24,{"symbol":3950,"time":1254,"open":5000,"high":5001,"low":5002,"close":5003},685.67,685.8,679.94,683.34,{"symbol":3950,"time":1260,"open":5005,"high":5006,"low":5007,"close":5008},685.04,685.08,679.24,682.06,{"symbol":3950,"time":1266,"open":5010,"high":5011,"low":5012,"close":5012},683.9,685.94,679.83,{"symbol":3950,"time":1272,"open":5014,"high":5015,"low":5016,"close":5017},688.72,689.7,682.87,687.39,{"symbol":3950,"time":1278,"open":5019,"high":5020,"low":4734,"close":5021},687.05,688.91,687.06,{"symbol":3950,"time":1284,"open":5023,"high":5024,"low":5025,"close":5026},682.73,685.54,682.12,685.24,{"symbol":3950,"time":1289,"open":5028,"high":5029,"low":5030,"close":5031},676.46,678.47,675.65,677.25,{"symbol":3950,"time":1295,"open":5033,"high":5034,"low":5035,"close":5036},668.12,672.71,667.8,671.76,{"symbol":3950,"time":1301,"open":5038,"high":5038,"low":5039,"close":5035},672,663.3,{"symbol":3950,"time":1306,"open":5041,"high":5042,"low":5043,"close":5044},671.44,672.99,669.98,671.29,{"symbol":3950,"time":1312,"open":5046,"high":5047,"low":5048,"close":5049},667.32,672.21,667.27,671.3,{"symbol":3950,"time":1317,"open":5051,"high":5052,"low":5053,"close":5054},659.5,665.76,658.14,664.39,{"symbol":3950,"time":1323,"open":5056,"high":5057,"low":5058,"close":5059},666.82,668.71,657.11,660.64,{"symbol":3950,"time":1329,"open":5056,"high":5061,"low":4513,"close":5062},670.23,665.17,{"symbol":3950,"time":1334,"open":5064,"high":5065,"low":5066,"close":5067},657.17,665.83,653.17,662.23,{"symbol":3950,"time":1340,"open":5069,"high":5070,"low":5071,"close":5072},660.65,665.13,659.77,663.04,{"symbol":3950,"time":1345,"open":5074,"high":5075,"low":5076,"close":5077},672.13,673.95,652.84,653.02,{"symbol":3950,"time":1350,"open":5079,"high":5080,"low":5081,"close":4590},673.53,673.94,669.21,{"symbol":3950,"time":1355,"open":5083,"high":5084,"low":5085,"close":5086},670.25,673.21,669.42,673.11,{"symbol":3950,"time":1360,"open":5088,"high":5042,"low":5089,"close":5090},672.54,667.67,669.12,{"symbol":3950,"time":1366,"open":5092,"high":5093,"low":5094,"close":5095},671.62,672.51,669.46,671.61,{"symbol":3950,"time":1372,"open":5097,"high":5098,"low":5099,"close":5081},669.99,672.68,668.16,{"symbol":3950,"time":1377,"open":5101,"high":5102,"low":5103,"close":5104},670.45,670.57,666.78,669.22,{"symbol":3950,"time":1382,"open":5106,"high":5107,"low":5108,"close":5109},663.17,669.37,663.06,668.45,{"symbol":3950,"time":1387,"open":5111,"high":5112,"low":5113,"close":5114},662.93,666.65,661.61,666.18,{"symbol":3950,"time":1392,"open":5116,"high":5117,"low":5118,"close":5119},664.36,665.28,661.86,663.68,{"symbol":3950,"time":1398,"open":5121,"high":5122,"low":5123,"close":5124},659.51,662.37,657.88,661.82,{"symbol":3950,"time":1404,"open":5126,"high":5127,"low":5128,"close":5129},657.94,659.41,654.41,658.05,{"symbol":3950,"time":1410,"open":5131,"high":5132,"low":5133,"close":5134},664.51,664.61,659.67,661.1,{"symbol":3950,"time":1415,"open":5136,"high":4950,"low":5137,"close":5138},666.72,661.98,663.21,{"symbol":3950,"time":1421,"open":5140,"high":5141,"low":4959,"close":5142},662.2,667.29,666.84,{"symbol":3950,"time":1426,"open":5144,"high":4940,"low":5145,"close":5146},662.33,660.37,663.7,{"symbol":3950,"time":1431,"open":5148,"high":5149,"low":5150,"close":5151},661.89,664.89,660.27,662.26,{"symbol":3950,"time":1436,"open":5153,"high":5154,"low":5155,"close":5156},660.01,661.72,654.3,659.18,{"symbol":3950,"time":1441,"open":5158,"high":5159,"low":5160,"close":5161},661.47,661.78,659.21,660,{"symbol":3950,"time":1446,"open":5163,"high":5164,"low":5165,"close":5166},659.64,661.04,659.34,660.91,{"symbol":3950,"time":1451,"open":5168,"high":5169,"low":5170,"close":5171},657.6,659.11,656.9,657.41,{"symbol":3950,"time":1455,"open":5173,"high":5174,"low":5175,"close":5176},654.18,658.33,653.59,657.63,{"symbol":3950,"time":1461,"open":5178,"high":5179,"low":5180,"close":5181},653.62,654.55,650.63,652.21,{"symbol":3950,"time":1467,"open":5183,"high":5184,"low":5185,"close":5186},648.97,650.86,647.22,650.33,{"symbol":3950,"time":1473,"open":5188,"high":5189,"low":5190,"close":5191},648.62,649.84,647.23,648.83,{"symbol":3950,"time":1477,"open":5193,"high":5181,"low":5194,"close":5195},651.48,643.33,647.24,{"symbol":3950,"time":1483,"open":5197,"high":5198,"low":5199,"close":5200},644.42,649.15,643.51,649.12,{"symbol":3950,"time":1489,"open":5202,"high":5203,"low":5204,"close":5205},642.67,644.21,640.46,643.74,{"symbol":3950,"time":1495,"open":5207,"high":5208,"low":5209,"close":5210},637.5,640.49,634.92,640.27,{"symbol":3950,"time":1500,"open":5212,"high":5213,"low":5214,"close":5215},647.47,647.84,643.14,645.05,{"symbol":3950,"time":1506,"open":5195,"high":5217,"low":5218,"close":5219},649.48,645.34,648.92,{"symbol":3950,"time":1511,"open":5221,"high":5222,"low":5197,"close":5223},644.57,647.37,646.63,[5225,5229,5232,5236,5238,5240,5242,5244,5246,5248,5250,5252,5254,5256,5258,5260,5262,5264,5267,5268,5271,5273,5274,5276,5278,5281,5283,5285,5287,5289,5292,5294,5296,5298,5300,5302,5303,5305,5307,5309,5311,5313,5315,5317,5319,5321,5323,5325,5327,5329,5331,5333,5335,5336,5338,5340,5342,5343,5345,5347],{"time":38,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5227,"datetime":5228},"BULLISH","MACD","2026-09-16 00:00:00",{"time":44,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5230,"datetime":5231},"ADX","2026-09-15 00:00:00",{"time":62,"symbol":5,"current_signal":5233,"signal_change":23,"signal_type":5234,"trading_system":5230,"datetime":5235},"False","BEARISH","2026-09-10 00:00:00",{"time":98,"symbol":5,"current_signal":5233,"signal_change":23,"signal_type":5234,"trading_system":5227,"datetime":5237},"2026-09-01 00:00:00",{"time":145,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5227,"datetime":5239},"2026-08-20 00:00:00",{"time":207,"symbol":5,"current_signal":5233,"signal_change":23,"signal_type":5234,"trading_system":5227,"datetime":5241},"2026-08-05 00:00:00",{"time":225,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5227,"datetime":5243},"2026-07-31 00:00:00",{"time":230,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5230,"datetime":5245},"2026-07-30 00:00:00",{"time":252,"symbol":5,"current_signal":5233,"signal_change":23,"signal_type":5234,"trading_system":5230,"datetime":5247},"2026-07-24 00:00:00",{"time":291,"symbol":5,"current_signal":5233,"signal_change":23,"signal_type":5234,"trading_system":5227,"datetime":5249},"2026-07-15 00:00:00",{"time":367,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5227,"datetime":5251},"2026-06-25 00:00:00",{"time":414,"symbol":5,"current_signal":5233,"signal_change":23,"signal_type":5234,"trading_system":5227,"datetime":5253},"2026-06-12 00:00:00",{"time":420,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5227,"datetime":5255},"2026-06-11 00:00:00",{"time":425,"symbol":5,"current_signal":5233,"signal_change":23,"signal_type":5234,"trading_system":5227,"datetime":5257},"2026-06-10 00:00:00",{"time":470,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5230,"datetime":5259},"2026-05-29 00:00:00",{"time":481,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5227,"datetime":5261},"2026-05-27 00:00:00",{"time":487,"symbol":5,"current_signal":5233,"signal_change":23,"signal_type":5234,"trading_system":5227,"datetime":5263},"2026-05-26 00:00:00",{"time":577,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5265,"datetime":5266},"BollingerBands","2026-05-04 00:00:00",{"time":577,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5227,"datetime":5266},{"time":583,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5269,"datetime":5270},"CCI","2026-05-01 00:00:00",{"time":595,"symbol":5,"current_signal":5233,"signal_change":23,"signal_type":5234,"trading_system":5265,"datetime":5272},"2026-04-29 00:00:00",{"time":595,"symbol":5,"current_signal":5233,"signal_change":23,"signal_type":5234,"trading_system":5269,"datetime":5272},{"time":612,"symbol":5,"current_signal":5233,"signal_change":23,"signal_type":5234,"trading_system":5227,"datetime":5275},"2026-04-24 00:00:00",{"time":653,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5265,"datetime":5277},"2026-04-15 00:00:00",{"time":659,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5279,"datetime":5280},"MA","2026-04-14 00:00:00",{"time":700,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5269,"datetime":5282},"2026-04-02 00:00:00",{"time":763,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5227,"datetime":5284},"2026-03-18 00:00:00",{"time":781,"symbol":5,"current_signal":5233,"signal_change":23,"signal_type":5234,"trading_system":5230,"datetime":5286},"2026-03-13 00:00:00",{"time":786,"symbol":5,"current_signal":5233,"signal_change":23,"signal_type":5234,"trading_system":5227,"datetime":5288},"2026-03-12 00:00:00",{"time":824,"symbol":5,"current_signal":5233,"signal_change":23,"signal_type":5234,"trading_system":5290,"datetime":5291},"RSI","2026-03-03 00:00:00",{"time":836,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5230,"datetime":5293},"2026-02-27 00:00:00",{"time":846,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5227,"datetime":5295},"2026-02-25 00:00:00",{"time":852,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5290,"datetime":5297},"2026-02-24 00:00:00",{"time":875,"symbol":5,"current_signal":5233,"signal_change":23,"signal_type":5234,"trading_system":5279,"datetime":5299},"2026-02-17 00:00:00",{"time":925,"symbol":5,"current_signal":5233,"signal_change":23,"signal_type":5234,"trading_system":5265,"datetime":5301},"2026-02-03 00:00:00",{"time":925,"symbol":5,"current_signal":5233,"signal_change":23,"signal_type":5234,"trading_system":5269,"datetime":5301},{"time":931,"symbol":5,"current_signal":5233,"signal_change":23,"signal_type":5234,"trading_system":5269,"datetime":5304},"2026-02-02 00:00:00",{"time":943,"symbol":5,"current_signal":5233,"signal_change":23,"signal_type":5234,"trading_system":5227,"datetime":5306},"2026-01-29 00:00:00",{"time":954,"symbol":5,"current_signal":5233,"signal_change":23,"signal_type":5234,"trading_system":5230,"datetime":5308},"2026-01-27 00:00:00",{"time":977,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5227,"datetime":5310},"2026-01-21 00:00:00",{"time":988,"symbol":5,"current_signal":5233,"signal_change":23,"signal_type":5234,"trading_system":5227,"datetime":5312},"2026-01-16 00:00:00",{"time":1014,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5230,"datetime":5314},"2026-01-09 00:00:00",{"time":1029,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5227,"datetime":5316},"2026-01-06 00:00:00",{"time":1098,"symbol":5,"current_signal":5233,"signal_change":23,"signal_type":5234,"trading_system":5230,"datetime":5318},"2025-12-17 00:00:00",{"time":1108,"symbol":5,"current_signal":5233,"signal_change":23,"signal_type":5234,"trading_system":5227,"datetime":5320},"2025-12-15 00:00:00",{"time":1119,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5227,"datetime":5322},"2025-12-11 00:00:00",{"time":1155,"symbol":5,"current_signal":5233,"signal_change":23,"signal_type":5234,"trading_system":5227,"datetime":5324},"2025-12-02 00:00:00",{"time":1174,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5227,"datetime":5326},"2025-11-25 00:00:00",{"time":1195,"symbol":5,"current_signal":5233,"signal_change":23,"signal_type":5234,"trading_system":5227,"datetime":5328},"2025-11-19 00:00:00",{"time":1244,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5230,"datetime":5330},"2025-11-05 00:00:00",{"time":1254,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5279,"datetime":5332},"2025-11-03 00:00:00",{"time":1260,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5265,"datetime":5334},"2025-10-31 00:00:00",{"time":1260,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5269,"datetime":5334},{"time":1312,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5227,"datetime":5337},"2025-10-20 00:00:00",{"time":1340,"symbol":5,"current_signal":5233,"signal_change":23,"signal_type":5234,"trading_system":5279,"datetime":5339},"2025-10-13 00:00:00",{"time":1345,"symbol":5,"current_signal":5233,"signal_change":23,"signal_type":5234,"trading_system":5227,"datetime":5341},"2025-10-10 00:00:00",{"time":1345,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5279,"datetime":5341},{"time":1377,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5226,"trading_system":5227,"datetime":5344},"2025-10-02 00:00:00",{"time":1410,"symbol":5,"current_signal":5233,"signal_change":23,"signal_type":5234,"trading_system":5269,"datetime":5346},"2025-09-24 00:00:00",{"time":1410,"symbol":5,"current_signal":5233,"signal_change":23,"signal_type":5234,"trading_system":5227,"datetime":5346},[5349,5355,5361,5366,5371,5376,5381,5386,5391,5397,5402,5407,5412,5417,5422,5427,5432,5437,5442,5447,5452,5457,5463,5468,5473,5478,5483,5488,5493,5498,5503,5508,5513,5518,5523,5528,5533,5538,5543,5548,5553,5558,5562,5567,5572,5577,5581,5585,5590,5594,5599,5604,5609,5615,5620,5626,5632,5637,5643,5648,5653,5659,5664,5669,5675,5681,5687,5693,5698,5704,5710,5716,5722,5728,5734,5740,5746,5752,5758,5764,5769,5775,5780,5786,5792,5798,5804,5810,5815,5821,5827,5833,5839,5845,5851],{"symbol":5,"form":5350,"filingdate":700,"primarydocument":5351,"accessionnumber":5352,"filing_url":5353,"sec_url":5354},"8-K","ilmn-20260402.htm","0001110803-26-000082","https://www.sec.gov/Archives/edgar/data/1110803/000111080326000082/ilmn-20260402.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080326000082/0001110803-26-000082-index.htm",{"symbol":5,"form":5356,"filingdate":887,"primarydocument":5357,"accessionnumber":5358,"filing_url":5359,"sec_url":5360},"10-K","ilmn-20251228.htm","0001110803-26-000024","https://www.sec.gov/Archives/edgar/data/1110803/000111080326000024/ilmn-20251228.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080326000024/0001110803-26-000024-index.htm",{"symbol":5,"form":5350,"filingdate":914,"primarydocument":5362,"accessionnumber":5363,"filing_url":5364,"sec_url":5365},"ilmn-20260205.htm","0001110803-26-000018","https://www.sec.gov/Archives/edgar/data/1110803/000111080326000018/ilmn-20260205.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080326000018/0001110803-26-000018-index.htm",{"symbol":5,"form":5350,"filingdate":937,"primarydocument":5367,"accessionnumber":5368,"filing_url":5369,"sec_url":5370},"ilmn-20260130.htm","0001110803-26-000014","https://www.sec.gov/Archives/edgar/data/1110803/000111080326000014/ilmn-20260130.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080326000014/0001110803-26-000014-index.htm",{"symbol":5,"form":5350,"filingdate":1004,"primarydocument":5372,"accessionnumber":5373,"filing_url":5374,"sec_url":5375},"ilmn-20260113.htm","0001110803-26-000009","https://www.sec.gov/Archives/edgar/data/1110803/000111080326000009/ilmn-20260113.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080326000009/0001110803-26-000009-index.htm",{"symbol":5,"form":5350,"filingdate":1019,"primarydocument":5377,"accessionnumber":5378,"filing_url":5379,"sec_url":5380},"ilmn-20260108.htm","0001110803-26-000006","https://www.sec.gov/Archives/edgar/data/1110803/000111080326000006/ilmn-20260108.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080326000006/0001110803-26-000006-index.htm",{"symbol":5,"form":5350,"filingdate":1174,"primarydocument":5382,"accessionnumber":5383,"filing_url":5384,"sec_url":5385},"d22271d8k.htm","0001193125-25-297576","https://www.sec.gov/Archives/edgar/data/1110803/000119312525297576/d22271d8k.htm","https://www.sec.gov/Archives/edgar/data/1110803/000119312525297576/0001193125-25-297576-index.htm",{"symbol":5,"form":5350,"filingdate":1222,"primarydocument":5387,"accessionnumber":5388,"filing_url":5389,"sec_url":5390},"d36759d8k.htm","0001193125-25-277870","https://www.sec.gov/Archives/edgar/data/1110803/000119312525277870/d36759d8k.htm","https://www.sec.gov/Archives/edgar/data/1110803/000119312525277870/0001193125-25-277870-index.htm",{"symbol":5,"form":5392,"filingdate":1260,"primarydocument":5393,"accessionnumber":5394,"filing_url":5395,"sec_url":5396},"10-Q","ilmn-20250928.htm","0001110803-25-000073","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000073/ilmn-20250928.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000073/0001110803-25-000073-index.htm",{"symbol":5,"form":5350,"filingdate":1266,"primarydocument":5398,"accessionnumber":5399,"filing_url":5400,"sec_url":5401},"ilmn-20251030.htm","0001110803-25-000071","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000071/ilmn-20251030.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000071/0001110803-25-000071-index.htm",{"symbol":5,"form":5392,"filingdate":1601,"primarydocument":5403,"accessionnumber":5404,"filing_url":5405,"sec_url":5406},"ilmn-20250629.htm","0001110803-25-000060","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000060/ilmn-20250629.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000060/0001110803-25-000060-index.htm",{"symbol":5,"form":5350,"filingdate":1606,"primarydocument":5408,"accessionnumber":5409,"filing_url":5410,"sec_url":5411},"ilmn-20250731.htm","0001110803-25-000057","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000057/ilmn-20250731.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000057/0001110803-25-000057-index.htm",{"symbol":5,"form":5350,"filingdate":1742,"primarydocument":5413,"accessionnumber":5414,"filing_url":5415,"sec_url":5416},"d66921d8k.htm","0001193125-25-144290","https://www.sec.gov/Archives/edgar/data/1110803/000119312525144290/d66921d8k.htm","https://www.sec.gov/Archives/edgar/data/1110803/000119312525144290/0001193125-25-144290-index.htm",{"symbol":5,"form":5350,"filingdate":1854,"primarydocument":5418,"accessionnumber":5419,"filing_url":5420,"sec_url":5421},"ilmn-20250521.htm","0001110803-25-000051","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000051/ilmn-20250521.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000051/0001110803-25-000051-index.htm",{"symbol":5,"form":5392,"filingdate":1910,"primarydocument":5423,"accessionnumber":5424,"filing_url":5425,"sec_url":5426},"ilmn-20250330.htm","0001110803-25-000046","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000046/ilmn-20250330.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000046/0001110803-25-000046-index.htm",{"symbol":5,"form":5350,"filingdate":1916,"primarydocument":5428,"accessionnumber":5429,"filing_url":5430,"sec_url":5431},"ilmn-20250508.htm","0001110803-25-000044","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000044/ilmn-20250508.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000044/0001110803-25-000044-index.htm",{"symbol":5,"form":5350,"filingdate":2090,"primarydocument":5433,"accessionnumber":5434,"filing_url":5435,"sec_url":5436},"ilmn-20250325.htm","0001110803-25-000032","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000032/ilmn-20250325.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000032/0001110803-25-000032-index.htm",{"symbol":5,"form":5350,"filingdate":2096,"primarydocument":5438,"accessionnumber":5439,"filing_url":5440,"sec_url":5441},"ilmn-20250318.htm","0001110803-25-000029","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000029/ilmn-20250318.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000029/0001110803-25-000029-index.htm",{"symbol":5,"form":5350,"filingdate":2148,"primarydocument":5443,"accessionnumber":5444,"filing_url":5445,"sec_url":5446},"ilmn-20250310.htm","0001110803-25-000025","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000025/ilmn-20250310.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000025/0001110803-25-000025-index.htm",{"symbol":5,"form":5356,"filingdate":2230,"primarydocument":5448,"accessionnumber":5449,"filing_url":5450,"sec_url":5451},"ilmn-20241229.htm","0001110803-25-000019","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000019/ilmn-20241229.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000019/0001110803-25-000019-index.htm",{"symbol":5,"form":5350,"filingdate":2253,"primarydocument":5453,"accessionnumber":5454,"filing_url":5455,"sec_url":5456},"ilmn-20250206.htm","0001110803-25-000014","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000014/ilmn-20250206.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000014/0001110803-25-000014-index.htm",{"symbol":5,"form":5458,"filingdate":2337,"primarydocument":5459,"accessionnumber":5460,"filing_url":5461,"sec_url":5462},"8-K/A","ilmn-20230621.htm","0001110803-25-000011","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000011/ilmn-20230621.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000011/0001110803-25-000011-index.htm",{"symbol":5,"form":5350,"filingdate":2337,"primarydocument":5464,"accessionnumber":5465,"filing_url":5466,"sec_url":5467},"ilmn-20250114.htm","0001110803-25-000009","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000009/ilmn-20250114.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000009/0001110803-25-000009-index.htm",{"symbol":5,"form":5392,"filingdate":2572,"primarydocument":5469,"accessionnumber":5470,"filing_url":5471,"sec_url":5472},"ilmn-20240929.htm","0001110803-24-000052","https://www.sec.gov/Archives/edgar/data/1110803/000111080324000052/ilmn-20240929.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080324000052/0001110803-24-000052-index.htm",{"symbol":5,"form":5350,"filingdate":2584,"primarydocument":5474,"accessionnumber":5475,"filing_url":5476,"sec_url":5477},"ilmn-20241104.htm","0001110803-24-000049","https://www.sec.gov/Archives/edgar/data/1110803/000111080324000049/ilmn-20241104.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080324000049/0001110803-24-000049-index.htm",{"symbol":5,"form":5350,"filingdate":2694,"primarydocument":5479,"accessionnumber":5480,"filing_url":5481,"sec_url":5482},"form8-k.htm","0000950157-24-001364","https://www.sec.gov/Archives/edgar/data/1110803/000095015724001364/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1110803/000095015724001364/0000950157-24-001364-index.htm",{"symbol":5,"form":5350,"filingdate":2782,"primarydocument":5484,"accessionnumber":5485,"filing_url":5486,"sec_url":5487},"d888510d8k.htm","0001193125-24-215883","https://www.sec.gov/Archives/edgar/data/1110803/000119312524215883/d888510d8k.htm","https://www.sec.gov/Archives/edgar/data/1110803/000119312524215883/0001193125-24-215883-index.htm",{"symbol":5,"form":5350,"filingdate":2791,"primarydocument":5489,"accessionnumber":5490,"filing_url":5491,"sec_url":5492},"d856020d8k.htm","0001193125-24-214335","https://www.sec.gov/Archives/edgar/data/1110803/000119312524214335/d856020d8k.htm","https://www.sec.gov/Archives/edgar/data/1110803/000119312524214335/0001193125-24-214335-index.htm",{"symbol":5,"form":5392,"filingdate":2881,"primarydocument":5494,"accessionnumber":5495,"filing_url":5496,"sec_url":5497},"ilmn-20240630.htm","0001110803-24-000044","https://www.sec.gov/Archives/edgar/data/1110803/000111080324000044/ilmn-20240630.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080324000044/0001110803-24-000044-index.htm",{"symbol":5,"form":5350,"filingdate":2887,"primarydocument":5499,"accessionnumber":5500,"filing_url":5501,"sec_url":5502},"ilmn-20240806.htm","0001110803-24-000042","https://www.sec.gov/Archives/edgar/data/1110803/000111080324000042/ilmn-20240806.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080324000042/0001110803-24-000042-index.htm",{"symbol":5,"form":5458,"filingdate":3031,"primarydocument":5504,"accessionnumber":5505,"filing_url":5506,"sec_url":5507},"ilmn-20240627.htm","0001110803-24-000037","https://www.sec.gov/Archives/edgar/data/1110803/000111080324000037/ilmn-20240627.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080324000037/0001110803-24-000037-index.htm",{"symbol":5,"form":5458,"filingdate":3031,"primarydocument":5509,"accessionnumber":5510,"filing_url":5511,"sec_url":5512},"ilmn-20240603.htm","0001110803-24-000038","https://www.sec.gov/Archives/edgar/data/1110803/000111080324000038/ilmn-20240603.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080324000038/0001110803-24-000038-index.htm",{"symbol":5,"form":5350,"filingdate":3045,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"d851030d8k.htm","0001193125-24-167025","https://www.sec.gov/Archives/edgar/data/1110803/000119312524167025/d851030d8k.htm","https://www.sec.gov/Archives/edgar/data/1110803/000119312524167025/0001193125-24-167025-index.htm",{"symbol":5,"form":5350,"filingdate":3066,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"d840320d8k.htm","0001193125-24-162068","https://www.sec.gov/Archives/edgar/data/1110803/000119312524162068/d840320d8k.htm","https://www.sec.gov/Archives/edgar/data/1110803/000119312524162068/0001193125-24-162068-index.htm",{"symbol":5,"form":5458,"filingdate":3105,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"d811905d8ka.htm","0001193125-24-155272","https://www.sec.gov/Archives/edgar/data/1110803/000119312524155272/d811905d8ka.htm","https://www.sec.gov/Archives/edgar/data/1110803/000119312524155272/0001193125-24-155272-index.htm",{"symbol":5,"form":5350,"filingdate":3119,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"d700243d8k.htm","0001193125-24-153239","https://www.sec.gov/Archives/edgar/data/1110803/000119312524153239/d700243d8k.htm","https://www.sec.gov/Archives/edgar/data/1110803/000119312524153239/0001193125-24-153239-index.htm",{"symbol":5,"form":5350,"filingdate":3163,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"ilmn-20240516.htm","0001110803-24-000030","https://www.sec.gov/Archives/edgar/data/1110803/000111080324000030/ilmn-20240516.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080324000030/0001110803-24-000030-index.htm",{"symbol":5,"form":5458,"filingdate":3220,"primarydocument":5539,"accessionnumber":5540,"filing_url":5541,"sec_url":5542},"form8-karestructuring5224.htm","0001110803-24-000025","https://www.sec.gov/Archives/edgar/data/1110803/000111080324000025/form8-karestructuring5224.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080324000025/0001110803-24-000025-index.htm",{"symbol":5,"form":5392,"filingdate":3220,"primarydocument":5544,"accessionnumber":5545,"filing_url":5546,"sec_url":5547},"ilmn-20240331.htm","0001110803-24-000024","https://www.sec.gov/Archives/edgar/data/1110803/000111080324000024/ilmn-20240331.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080324000024/0001110803-24-000024-index.htm",{"symbol":5,"form":5350,"filingdate":3225,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"ilmn-20240502.htm","0001110803-24-000019","https://www.sec.gov/Archives/edgar/data/1110803/000111080324000019/ilmn-20240502.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080324000019/0001110803-24-000019-index.htm",{"symbol":5,"form":5350,"filingdate":3299,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"ilmn-20240412.htm","0001110803-24-000013","https://www.sec.gov/Archives/edgar/data/1110803/000111080324000013/ilmn-20240412.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080324000013/0001110803-24-000013-index.htm",{"symbol":5,"form":5350,"filingdate":3314,"primarydocument":5479,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"0000950157-24-000591","https://www.sec.gov/Archives/edgar/data/1110803/000095015724000591/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1110803/000095015724000591/0000950157-24-000591-index.htm",{"symbol":5,"form":5356,"filingdate":3461,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"ilmn-20231231.htm","0001110803-24-000010","https://www.sec.gov/Archives/edgar/data/1110803/000111080324000010/ilmn-20231231.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080324000010/0001110803-24-000010-index.htm",{"symbol":5,"form":5350,"filingdate":3486,"primarydocument":5568,"accessionnumber":5569,"filing_url":5570,"sec_url":5571},"ilmn-20240208.htm","0001110803-24-000007","https://www.sec.gov/Archives/edgar/data/1110803/000111080324000007/ilmn-20240208.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080324000007/0001110803-24-000007-index.htm",{"symbol":5,"form":5350,"filingdate":3579,"primarydocument":5573,"accessionnumber":5574,"filing_url":5575,"sec_url":5576},"ilmn-20240109.htm","0001110803-24-000002","https://www.sec.gov/Archives/edgar/data/1110803/000111080324000002/ilmn-20240109.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080324000002/0001110803-24-000002-index.htm",{"symbol":5,"form":5458,"filingdate":3579,"primarydocument":5459,"accessionnumber":5578,"filing_url":5579,"sec_url":5580},"0001110803-24-000004","https://www.sec.gov/Archives/edgar/data/1110803/000111080324000004/ilmn-20230621.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080324000004/0001110803-24-000004-index.htm",{"symbol":5,"form":5350,"filingdate":3592,"primarydocument":5479,"accessionnumber":5582,"filing_url":5583,"sec_url":5584},"0000950157-24-000024","https://www.sec.gov/Archives/edgar/data/1110803/000095015724000024/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1110803/000095015724000024/0000950157-24-000024-index.htm",{"symbol":5,"form":5392,"filingdate":3761,"primarydocument":5586,"accessionnumber":5587,"filing_url":5588,"sec_url":5589},"ilmn-20231001.htm","0001110803-23-000086","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000086/ilmn-20231001.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000086/0001110803-23-000086-index.htm",{"symbol":5,"form":5458,"filingdate":3761,"primarydocument":5459,"accessionnumber":5591,"filing_url":5592,"sec_url":5593},"0001110803-23-000088","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000088/ilmn-20230621.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000088/0001110803-23-000088-index.htm",{"symbol":5,"form":5350,"filingdate":3770,"primarydocument":5595,"accessionnumber":5596,"filing_url":5597,"sec_url":5598},"ilmn-20231109.htm","0001110803-23-000085","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000085/ilmn-20231109.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000085/0001110803-23-000085-index.htm",{"symbol":5,"form":5458,"filingdate":3770,"primarydocument":5600,"accessionnumber":5601,"filing_url":5602,"sec_url":5603},"ilmn-20230831.htm","0001110803-23-000078","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000078/ilmn-20230831.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000078/0001110803-23-000078-index.htm",{"symbol":5,"form":5458,"filingdate":3852,"primarydocument":5605,"accessionnumber":5606,"filing_url":5607,"sec_url":5608},"ilmn-20230525.htm","0001110803-23-000069","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000069/ilmn-20230525.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000069/0001110803-23-000069-index.htm",{"symbol":5,"form":5350,"filingdate":5610,"primarydocument":5611,"accessionnumber":5612,"filing_url":5613,"sec_url":5614},"2023-09-08","ilmn-20230905.htm","0001110803-23-000067","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000067/ilmn-20230905.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000067/0001110803-23-000067-index.htm",{"symbol":5,"form":5350,"filingdate":5616,"primarydocument":5479,"accessionnumber":5617,"filing_url":5618,"sec_url":5619},"2023-09-05","0000950157-23-000929","https://www.sec.gov/Archives/edgar/data/1110803/000095015723000929/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1110803/000095015723000929/0000950157-23-000929-index.htm",{"symbol":5,"form":5392,"filingdate":5621,"primarydocument":5622,"accessionnumber":5623,"filing_url":5624,"sec_url":5625},"2023-08-10","ilmn-20230702.htm","0001110803-23-000064","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000064/ilmn-20230702.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000064/0001110803-23-000064-index.htm",{"symbol":5,"form":5350,"filingdate":5627,"primarydocument":5628,"accessionnumber":5629,"filing_url":5630,"sec_url":5631},"2023-08-09","ilmn-20230807.htm","0001110803-23-000061","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000061/ilmn-20230807.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000061/0001110803-23-000061-index.htm",{"symbol":5,"form":5350,"filingdate":5627,"primarydocument":5633,"accessionnumber":5634,"filing_url":5635,"sec_url":5636},"ilmn-20230809.htm","0001110803-23-000060","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000060/ilmn-20230809.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000060/0001110803-23-000060-index.htm",{"symbol":5,"form":5458,"filingdate":5638,"primarydocument":5639,"accessionnumber":5640,"filing_url":5641,"sec_url":5642},"2023-07-18","ilmn-20230608.htm","0001110803-23-000054","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000054/ilmn-20230608.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000054/0001110803-23-000054-index.htm",{"symbol":5,"form":5350,"filingdate":5644,"primarydocument":5459,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"2023-06-26","0001110803-23-000048","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000048/ilmn-20230621.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000048/0001110803-23-000048-index.htm",{"symbol":5,"form":5350,"filingdate":5649,"primarydocument":5479,"accessionnumber":5650,"filing_url":5651,"sec_url":5652},"2023-06-13","0000950157-23-000666","https://www.sec.gov/Archives/edgar/data/1110803/000095015723000666/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1110803/000095015723000666/0000950157-23-000666-index.htm",{"symbol":5,"form":5350,"filingdate":5654,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"2023-06-07","ilmn-20230601.htm","0001110803-23-000046","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000046/ilmn-20230601.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000046/0001110803-23-000046-index.htm",{"symbol":5,"form":5350,"filingdate":5660,"primarydocument":5479,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"2023-05-30","0000950157-23-000590","https://www.sec.gov/Archives/edgar/data/1110803/000095015723000590/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1110803/000095015723000590/0000950157-23-000590-index.htm",{"symbol":5,"form":5350,"filingdate":5665,"primarydocument":5479,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"2023-05-25","0000950157-23-000577","https://www.sec.gov/Archives/edgar/data/1110803/000095015723000577/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1110803/000095015723000577/0000950157-23-000577-index.htm",{"symbol":5,"form":5392,"filingdate":5670,"primarydocument":5671,"accessionnumber":5672,"filing_url":5673,"sec_url":5674},"2023-05-05","ilmn-20230402.htm","0001110803-23-000035","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000035/ilmn-20230402.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000035/0001110803-23-000035-index.htm",{"symbol":5,"form":5350,"filingdate":5676,"primarydocument":5677,"accessionnumber":5678,"filing_url":5679,"sec_url":5680},"2023-04-25","ilmn-20230425.htm","0001110803-23-000028","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000028/ilmn-20230425.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000028/0001110803-23-000028-index.htm",{"symbol":5,"form":5356,"filingdate":5682,"primarydocument":5683,"accessionnumber":5684,"filing_url":5685,"sec_url":5686},"2023-02-17","ilmn-20230101.htm","0001110803-23-000023","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000023/ilmn-20230101.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000023/0001110803-23-000023-index.htm",{"symbol":5,"form":5350,"filingdate":5688,"primarydocument":5689,"accessionnumber":5690,"filing_url":5691,"sec_url":5692},"2023-02-07","ilmn-20230201.htm","0001110803-23-000013","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000013/ilmn-20230201.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000013/0001110803-23-000013-index.htm",{"symbol":5,"form":5350,"filingdate":5688,"primarydocument":5694,"accessionnumber":5695,"filing_url":5696,"sec_url":5697},"ilmn-20230207.htm","0001110803-23-000017","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000017/ilmn-20230207.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000017/0001110803-23-000017-index.htm",{"symbol":5,"form":5350,"filingdate":5699,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"2023-02-01","ilmn-20230131.htm","0001110803-23-000006","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000006/ilmn-20230131.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000006/0001110803-23-000006-index.htm",{"symbol":5,"form":5350,"filingdate":5705,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"2023-01-11","ilmn-20230109.htm","0001110803-23-000003","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000003/ilmn-20230109.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080323000003/0001110803-23-000003-index.htm",{"symbol":5,"form":5350,"filingdate":5711,"primarydocument":5712,"accessionnumber":5713,"filing_url":5714,"sec_url":5715},"2023-01-04","d443370d8k.htm","0001193125-23-001536","https://www.sec.gov/Archives/edgar/data/1110803/000119312523001536/d443370d8k.htm","https://www.sec.gov/Archives/edgar/data/1110803/000119312523001536/0001193125-23-001536-index.htm",{"symbol":5,"form":5350,"filingdate":5717,"primarydocument":5718,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"2022-12-13","d384400d8k.htm","0001193125-22-303832","https://www.sec.gov/Archives/edgar/data/1110803/000119312522303832/d384400d8k.htm","https://www.sec.gov/Archives/edgar/data/1110803/000119312522303832/0001193125-22-303832-index.htm",{"symbol":5,"form":5350,"filingdate":5723,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"2022-12-01","d424977d8k.htm","0001193125-22-296685","https://www.sec.gov/Archives/edgar/data/1110803/000119312522296685/d424977d8k.htm","https://www.sec.gov/Archives/edgar/data/1110803/000119312522296685/0001193125-22-296685-index.htm",{"symbol":5,"form":5350,"filingdate":5729,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"2022-11-14","d351786d8k.htm","0001193125-22-284674","https://www.sec.gov/Archives/edgar/data/1110803/000119312522284674/d351786d8k.htm","https://www.sec.gov/Archives/edgar/data/1110803/000119312522284674/0001193125-22-284674-index.htm",{"symbol":5,"form":5392,"filingdate":5735,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"2022-11-04","ilmn-20221002.htm","0001110803-22-000047","https://www.sec.gov/Archives/edgar/data/1110803/000111080322000047/ilmn-20221002.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080322000047/0001110803-22-000047-index.htm",{"symbol":5,"form":5350,"filingdate":5741,"primarydocument":5742,"accessionnumber":5743,"filing_url":5744,"sec_url":5745},"2022-11-03","ilmn-20221103.htm","0001110803-22-000045","https://www.sec.gov/Archives/edgar/data/1110803/000111080322000045/ilmn-20221103.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080322000045/0001110803-22-000045-index.htm",{"symbol":5,"form":5350,"filingdate":5747,"primarydocument":5748,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"2022-10-06","d341031d8k.htm","0001193125-22-258375","https://www.sec.gov/Archives/edgar/data/1110803/000119312522258375/d341031d8k.htm","https://www.sec.gov/Archives/edgar/data/1110803/000119312522258375/0001193125-22-258375-index.htm",{"symbol":5,"form":5350,"filingdate":5753,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"2022-09-30","d404694d8k.htm","0001193125-22-255525","https://www.sec.gov/Archives/edgar/data/1110803/000119312522255525/d404694d8k.htm","https://www.sec.gov/Archives/edgar/data/1110803/000119312522255525/0001193125-22-255525-index.htm",{"symbol":5,"form":5350,"filingdate":5759,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"2022-09-16","d335619d8k.htm","0001193125-22-246438","https://www.sec.gov/Archives/edgar/data/1110803/000119312522246438/d335619d8k.htm","https://www.sec.gov/Archives/edgar/data/1110803/000119312522246438/0001193125-22-246438-index.htm",{"symbol":5,"form":5350,"filingdate":5765,"primarydocument":5479,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"2022-09-06","0000950157-22-000997","https://www.sec.gov/Archives/edgar/data/1110803/000095015722000997/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1110803/000095015722000997/0000950157-22-000997-index.htm",{"symbol":5,"form":5392,"filingdate":5770,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"2022-08-11","ilmn-20220703.htm","0001110803-22-000041","https://www.sec.gov/Archives/edgar/data/1110803/000111080322000041/ilmn-20220703.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080322000041/0001110803-22-000041-index.htm",{"symbol":5,"form":5350,"filingdate":5770,"primarydocument":5776,"accessionnumber":5777,"filing_url":5778,"sec_url":5779},"ilmn-20220811.htm","0001110803-22-000040","https://www.sec.gov/Archives/edgar/data/1110803/000111080322000040/ilmn-20220811.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080322000040/0001110803-22-000040-index.htm",{"symbol":5,"form":5350,"filingdate":5781,"primarydocument":5782,"accessionnumber":5783,"filing_url":5784,"sec_url":5785},"2022-07-14","ilmn-20220714.htm","0001110803-22-000035","https://www.sec.gov/Archives/edgar/data/1110803/000111080322000035/ilmn-20220714.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080322000035/0001110803-22-000035-index.htm",{"symbol":5,"form":5350,"filingdate":5787,"primarydocument":5788,"accessionnumber":5789,"filing_url":5790,"sec_url":5791},"2022-06-09","d340997d8k.htm","0001193125-22-171059","https://www.sec.gov/Archives/edgar/data/1110803/000119312522171059/d340997d8k.htm","https://www.sec.gov/Archives/edgar/data/1110803/000119312522171059/0001193125-22-171059-index.htm",{"symbol":5,"form":5350,"filingdate":5793,"primarydocument":5794,"accessionnumber":5795,"filing_url":5796,"sec_url":5797},"2022-05-27","ilmn-20220526.htm","0001110803-22-000033","https://www.sec.gov/Archives/edgar/data/1110803/000111080322000033/ilmn-20220526.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080322000033/0001110803-22-000033-index.htm",{"symbol":5,"form":5350,"filingdate":5799,"primarydocument":5800,"accessionnumber":5801,"filing_url":5802,"sec_url":5803},"2022-05-06","ilmn-20220506.htm","0001110803-22-000026","https://www.sec.gov/Archives/edgar/data/1110803/000111080322000026/ilmn-20220506.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080322000026/0001110803-22-000026-index.htm",{"symbol":5,"form":5350,"filingdate":5805,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"2022-05-05","ilmn-20220505.htm","0001110803-22-000020","https://www.sec.gov/Archives/edgar/data/1110803/000111080322000020/ilmn-20220505.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080322000020/0001110803-22-000020-index.htm",{"symbol":5,"form":5392,"filingdate":5805,"primarydocument":5811,"accessionnumber":5812,"filing_url":5813,"sec_url":5814},"ilmn-20220403.htm","0001110803-22-000021","https://www.sec.gov/Archives/edgar/data/1110803/000111080322000021/ilmn-20220403.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080322000021/0001110803-22-000021-index.htm",{"symbol":5,"form":5356,"filingdate":5816,"primarydocument":5817,"accessionnumber":5818,"filing_url":5819,"sec_url":5820},"2022-02-18","ilmn-20220102.htm","0001110803-22-000013","https://www.sec.gov/Archives/edgar/data/1110803/000111080322000013/ilmn-20220102.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080322000013/0001110803-22-000013-index.htm",{"symbol":5,"form":5350,"filingdate":5822,"primarydocument":5823,"accessionnumber":5824,"filing_url":5825,"sec_url":5826},"2022-02-10","ilmn-20220210.htm","0001110803-22-000007","https://www.sec.gov/Archives/edgar/data/1110803/000111080322000007/ilmn-20220210.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080322000007/0001110803-22-000007-index.htm",{"symbol":5,"form":5350,"filingdate":5828,"primarydocument":5829,"accessionnumber":5830,"filing_url":5831,"sec_url":5832},"2022-01-11","ilmn-20220110.htm","0001110803-22-000003","https://www.sec.gov/Archives/edgar/data/1110803/000111080322000003/ilmn-20220110.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080322000003/0001110803-22-000003-index.htm",{"symbol":5,"form":5392,"filingdate":5834,"primarydocument":5835,"accessionnumber":5836,"filing_url":5837,"sec_url":5838},"2021-11-05","ilmn-20211003.htm","0001110803-21-000046","https://www.sec.gov/Archives/edgar/data/1110803/000111080321000046/ilmn-20211003.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080321000046/0001110803-21-000046-index.htm",{"symbol":5,"form":5350,"filingdate":5840,"primarydocument":5841,"accessionnumber":5842,"filing_url":5843,"sec_url":5844},"2021-11-04","ilmn-20211104.htm","0001110803-21-000044","https://www.sec.gov/Archives/edgar/data/1110803/000111080321000044/ilmn-20211104.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080321000044/0001110803-21-000044-index.htm",{"symbol":5,"form":5458,"filingdate":5846,"primarydocument":5847,"accessionnumber":5848,"filing_url":5849,"sec_url":5850},"2021-10-29","d244561d8ka.htm","0001193125-21-311603","https://www.sec.gov/Archives/edgar/data/1110803/000119312521311603/d244561d8ka.htm","https://www.sec.gov/Archives/edgar/data/1110803/000119312521311603/0001193125-21-311603-index.htm",{"symbol":5,"form":5350,"filingdate":5852,"primarydocument":5479,"accessionnumber":5853,"filing_url":5854,"sec_url":5855},"2021-10-15","0000950157-21-001099","https://www.sec.gov/Archives/edgar/data/1110803/000095015721001099/form8-k.htm","https://www.sec.gov/Archives/edgar/data/1110803/000095015721001099/0000950157-21-001099-index.htm",[5857,5880,5896,5909,5926,5940,5954,5965,5978,5989,5999,6009,6020,6032,6048,6060,6071,6082,6101,6115,6127,6137,6145,6154,6165,6176,6185,6193,6203,6212,6233,6241,6249,6259,6269,6278,6285,6293,6301,6308,6319,6326,6342,6353,6364,6371],{"symbol":5,"accessionnumber":5858,"filingdate":160,"sec_url":5859,"tags":5860,"headline":5864,"summary":5865,"sector":5866,"industry":5867,"date_processed":5868,"impact_score":5869,"exhibits":5870,"isLocked":5879},"0001193125-26-354010","https://www.sec.gov/Archives/edgar/data/1110803/000119312526354010/0001193125-26-354010-index.htm",{"events":5861},[5862,5863],"New Debt Issued","Financial Instrument Agreement","Illumina, Inc. Completes Issuance of $300 Million in New Notes","On August 17, 2026, Illumina, Inc. completed the issuance of $300,000,000 aggregate principal amount of its 4.950% notes due 2029. The company intends to use the net proceeds, along with cash on hand, to repay its 4.650% notes due September 9, 2026. The new notes will accrue interest at a rate of 4.950% per annum, payable semi-annually, and will mature on September 19, 2029. The issuance was made pursuant to an Indenture dated March 12, 2021, between the company and U.S. Bank Trust Company, National Association, as trustee.","Industrial Applications and Services","Laboratory Analytical Instruments","2026-08-17 20:03:41","MEDIUM",[5871,5875],{"exhibit_number":5872,"htm_reference":5873,"full_url":5874},"EX-4.2","d51146dex42.htm","https://www.sec.gov/Archives/edgar/data/1110803/000119312526354010/d51146dex42.htm",{"exhibit_number":5876,"htm_reference":5877,"full_url":5878},"EX-5.1","d51146dex51.htm","https://www.sec.gov/Archives/edgar/data/1110803/000119312526354010/d51146dex51.htm",false,{"symbol":5,"accessionnumber":5881,"filingdate":172,"sec_url":5882,"tags":5883,"headline":5888,"summary":5889,"sector":5866,"industry":5867,"date_processed":5890,"impact_score":5869,"exhibits":5891,"isLocked":5879},"0000950157-26-000888","https://www.sec.gov/Archives/edgar/data/1110803/000095015726000888/0000950157-26-000888-index.htm",{"events":5884},[5885,5886,5887],"Credit Facility Entered","Term Loan Entered","Contract Termination","Illumina Enters into New $1 Billion Credit Agreement","Illumina, Inc. has entered into a new $1 billion senior unsecured five-year revolving credit facility, replacing its existing credit agreement. The new Credit Agreement provides for a variable interest rate and includes financial and operating covenants. The new facility matures on August 13, 2031, with an option for three one-year extensions. The existing credit agreement was terminated as of August 13, 2026.","2026-08-13 20:19:40",[5892],{"exhibit_number":5893,"htm_reference":5894,"full_url":5895},"EX-10.1","ex10-1.htm","https://www.sec.gov/Archives/edgar/data/1110803/000095015726000888/ex10-1.htm",{"symbol":5,"accessionnumber":5897,"filingdate":178,"sec_url":5898,"tags":5899,"headline":5901,"summary":5902,"sector":5866,"industry":5867,"date_processed":5903,"impact_score":5869,"exhibits":5904,"isLocked":5879},"0001193125-26-345802","https://www.sec.gov/Archives/edgar/data/1110803/000119312526345802/0001193125-26-345802-index.htm",{"events":5900},[5862],"Illumina Announces $300M Notes Issuance","On August 10, 2026, Illumina, Inc. entered into an Underwriting Agreement for the issuance of $300,000,000 aggregate principal amount of its 4.950% notes due 2029. The offering is expected to close on August 17, 2026, subject to customary closing conditions. Illumina plans to use the net proceeds, together with cash on hand, to repay its 4.650% notes due September 9, 2026. The Notes will be issued under a Registration Statement on Form S-3 filed with the SEC on September 4, 2024.","2026-08-12 12:01:40",[5905],{"exhibit_number":5906,"htm_reference":5907,"full_url":5908},"EX-1.1","d141344dex11.htm","https://www.sec.gov/Archives/edgar/data/1110803/000119312526345802/d141344dex11.htm",{"symbol":5,"accessionnumber":5910,"filingdate":196,"sec_url":5911,"tags":5912,"headline":5917,"summary":5918,"sector":5866,"industry":5867,"date_processed":5919,"impact_score":5920,"exhibits":5921,"isLocked":5879},"0001110803-26-000168","https://www.sec.gov/Archives/edgar/data/1110803/000111080326000168/0001110803-26-000168-index.htm",{"events":5913},[5914,5915,5916],"Major Legal Settlement","Strategic Partnership","M&A Transaction","Illumina Settles GRAIL Acquisition Lawsuit with Mutual Releases","Illumina, Inc. has entered into a Release Agreement to settle a lawsuit related to its acquisition of GRAIL, Inc. The lawsuit, filed by Icahn Partners LP, et al., will be dismissed with prejudice as to the plaintiffs only, without affecting other stockholders or related derivative actions. The settlement involves mutual releases and no payment by any party. The Court of Chancery of the State of Delaware will hold a hearing on November 2, 2026, to consider the proposed dismissal.","2026-08-07 20:26:41","HIGH",[5922],{"exhibit_number":5923,"htm_reference":5924,"full_url":5925},"EX-99.1","ex991notice8726.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080326000168/ex991notice8726.htm",{"symbol":5,"accessionnumber":5927,"filingdate":230,"sec_url":5928,"tags":5929,"headline":5933,"summary":5934,"sector":5866,"industry":5867,"date_processed":5935,"impact_score":5920,"exhibits":5936,"isLocked":5879},"0001110803-26-000155","https://www.sec.gov/Archives/edgar/data/1110803/000111080326000155/0001110803-26-000155-index.htm",{"events":5930},[5931,5932],"Earnings Beat","Raised Guidance","Illumina Reports Q2 2026 Financial Results and Updates Guidance","Illumina, Inc. reported financial results for the second quarter of fiscal year 2026, showing a 9.5% increase in revenue to $1.16 billion. The company reported GAAP operating margin of 21.1% and non-GAAP operating margin of 22.5%. GAAP diluted EPS was $1.35, and non-GAAP diluted EPS was $1.31. Illumina updated its fiscal year 2026 guidance, expecting total revenue between $4.60-$4.64 billion, ROW organic revenue growth greater than 5%, non-GAAP operating margin of 23.4%-23.6%, and non-GAAP diluted EPS of $5.30-$5.40.","2026-07-30 20:07:59",[5937],{"exhibit_number":5923,"htm_reference":5938,"full_url":5939},"q226earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080326000155/q226earningsrelease.htm",{"symbol":5,"accessionnumber":5941,"filingdate":379,"sec_url":5942,"tags":5943,"headline":5947,"summary":5948,"sector":5866,"industry":5867,"date_processed":5949,"impact_score":5920,"exhibits":5950,"isLocked":5879},"0001110803-26-000138","https://www.sec.gov/Archives/edgar/data/1110803/000111080326000138/0001110803-26-000138-index.htm",{"events":5944},[5945,5946],"Board Member Appointed","Key Executive Appointment","Illumina Appoints Dr. Daniel Skovronsky to Board of Directors","Illumina, Inc. announced on June 16, 2026, the appointment of Daniel M. Skovronsky, M.D., Ph.D., to its Board of Directors, effective immediately. Dr. Skovronsky, currently the Chief Scientific and Product Officer of Eli Lilly and Company, brings extensive experience in drug discovery, clinical development, and translational medicine, which are directly relevant to Illumina's work in genomics and multiomics platforms. He will stand for election at the Company's 2027 annual meeting of stockholders to serve for a one-year term. Dr. Skovronsky qualifies as an independent director under the applicable rules of The Nasdaq Stock Market and the Securities and Exchange Commission.","2026-06-23 13:09:40",[5951],{"exhibit_number":5923,"htm_reference":5952,"full_url":5953},"ex991pressrelease62326.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080326000138/ex991pressrelease62326.htm",{"symbol":5,"accessionnumber":5955,"filingdate":487,"sec_url":5956,"tags":5957,"headline":5961,"summary":5962,"sector":5866,"industry":5867,"date_processed":5963,"impact_score":5869,"exhibits":5964,"isLocked":5879},"0001110803-26-000124","https://www.sec.gov/Archives/edgar/data/1110803/000111080326000124/0001110803-26-000124-index.htm",{"events":5958},[5945,5959,5960],"Auditor Resignation","General Statement","Illumina, Inc. Announces Results of 2026 Annual Meeting of Stockholders","Illumina, Inc. held its 2026 annual meeting of stockholders on May 21, 2026. The meeting resulted in the election of nine new director nominees to the Board, the ratification of Ernst & Young LLP as the independent registered public accounting firm for the fiscal year ending January 3, 2027, and the advisory approval of the compensation paid to the named executive officers. The final voting results showed strong support for all proposals, with over 90% of the voting power represented at the meeting.","2026-05-26 21:28:55",[],{"symbol":5,"accessionnumber":5966,"filingdate":589,"sec_url":5967,"tags":5968,"headline":5971,"summary":5972,"sector":5866,"industry":5867,"date_processed":5973,"impact_score":5869,"exhibits":5974,"isLocked":5879},"0001110803-26-000087","https://www.sec.gov/Archives/edgar/data/1110803/000111080326000087/0001110803-26-000087-index.htm",{"events":5969},[5931,5970,5960],"Share Repurchase Program Announced","Illumina Announces Strong Q1 2026 Financial Results and New Share Repurchase Program","Illumina, Inc. reported strong financial results for the first quarter of fiscal year 2026, with revenue of $1.09 billion, up 4.8% from Q1 2025. The company achieved a GAAP operating margin of 19.2% and a non-GAAP operating margin of 21.9%. GAAP diluted EPS was $0.87, and non-GAAP diluted EPS was $1.15. On April 28, 2026, the Board of Directors authorized a new share repurchase program for up to $1.5 billion of the Company's common stock, in addition to the existing $1.5 billion program from August 2024.","2026-04-30 20:11:41",[5975],{"exhibit_number":5923,"htm_reference":5976,"full_url":5977},"q126earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080326000087/q126earningsrelease.htm",{"symbol":5,"accessionnumber":5352,"filingdate":700,"sec_url":5354,"tags":5979,"headline":5982,"summary":5983,"sector":5866,"industry":5867,"date_processed":5984,"impact_score":5869,"exhibits":5985,"isLocked":5879},{"events":5980},[5981,5945],"Board Member Departure","Illumina Nominates David P. King to Board of Directors","Illumina, Inc. announced on April 2, 2026, that Drs. Frances Arnold, Robert S. Epstein, and Gary S. Guthart will retire from the Board of Directors effective May 21, 2026. The Board has nominated David P. King for election as a director at the 2026 annual meeting of stockholders. Dr. King brings extensive experience in healthcare and life sciences, having served as Executive Chairman and CEO of Laboratory Corporation of America Holdings and currently holding director positions at several healthcare companies. The retirements are not due to any dispute with the company or the Board.","2026-04-02 13:10:40",[5986],{"exhibit_number":5923,"htm_reference":5987,"full_url":5988},"ex991pressrelease4226.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080326000082/ex991pressrelease4226.htm",{"symbol":5,"accessionnumber":5363,"filingdate":914,"sec_url":5365,"tags":5990,"headline":5992,"summary":5993,"sector":5866,"industry":5867,"date_processed":5994,"impact_score":5869,"exhibits":5995,"isLocked":5879},{"events":5991},[5863,5960],"Illumina Reports Q4 and FY 2025 Financial Results","Illumina, Inc. reported its financial results for Q4 and FY 2025, showing a 5% increase in Q4 revenue and flat revenue for FY 2025 compared to the previous year. The company reported a GAAP operating margin of 17.4% and a non-GAAP operating margin of 23.7% for Q4. For FY 2025, the GAAP operating margin was 18.6%, and the non-GAAP operating margin was 23.1%. The company also provided guidance for FY 2026, expecting total revenue between $4.5 billion and $4.6 billion, representing growth of 4% - 6%.","2026-02-05 21:11:43",[5996],{"exhibit_number":5923,"htm_reference":5997,"full_url":5998},"q4fy25earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080326000018/q4fy25earningsrelease.htm",{"symbol":5,"accessionnumber":5368,"filingdate":937,"sec_url":5370,"tags":6000,"headline":6002,"summary":6003,"sector":5866,"industry":5867,"date_processed":6004,"impact_score":5920,"exhibits":6005,"isLocked":5879},{"events":6001},[5916,5915],"Illumina Completes Acquisition of SomaLogic to Expand Proteomics Capabilities","On January 30, 2026, Illumina, Inc. completed its acquisition of SomaLogic from Standard BioTools for $350 million in cash, subject to customary adjustments, and up to $75 million in potential milestone payments. The acquisition, which was first disclosed in June 2025, includes SomaLogic's proteomics technology and businesses, excluding Standard BioTools's mass cytometry and microfluidics businesses. This strategic move aims to expand Illumina's multiomics portfolio and strengthen its position in the proteomics market, enabling faster drug discovery and improved healthcare outcomes.","2026-01-30 14:07:41",[6006],{"exhibit_number":5923,"htm_reference":6007,"full_url":6008},"ex991solpressrelease.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080326000014/ex991solpressrelease.htm",{"symbol":5,"accessionnumber":5373,"filingdate":1004,"sec_url":5375,"tags":6010,"headline":6012,"summary":6013,"sector":5866,"industry":5867,"date_processed":6014,"impact_score":6015,"exhibits":6016,"isLocked":5879},{"events":6011},[5960],"Illumina Announces Preliminary Financial Results for Q4 and FY 2025","On January 13, 2026, Illumina, Inc. announced preliminary unaudited financial results for the fourth quarter and fiscal year 2025, revealing revenue of approximately $1.155 billion for Q4 2025, up 5% year-over-year, and $4.34 billion for FY 2025, flat compared to 2024. The company reported GAAP diluted EPS of $2.14 to $2.17 for Q4 2025 and $5.42 to $5.45 for FY 2025. Non-GAAP diluted EPS was $1.27 to $1.30 for Q4 2025 and $4.76 to $4.79 for FY 2025. These preliminary results are subject to adjustment and the company expects to report full results on February 5, 2026.","2026-01-13 14:12:41","LOW",[6017],{"exhibit_number":5923,"htm_reference":6018,"full_url":6019},"ex991pressrelease1132026.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080326000009/ex991pressrelease1132026.htm",{"symbol":5,"accessionnumber":5378,"filingdate":1019,"sec_url":5380,"tags":6021,"headline":6025,"summary":6026,"sector":5866,"industry":5867,"date_processed":6027,"impact_score":5920,"exhibits":6028,"isLocked":5879},{"events":6022},[5946,6023,6024],"Key Executive Departure","Press Release Furnished","Illumina Appoints New Chief Medical Officer and Announces Departure of Chief Commercial Officer","Illumina, Inc. announced on January 8, 2026, the appointment of Dr. Eric Green as Chief Medical Officer, effective February 2, 2026. Dr. Green, a veteran genomics leader, will focus on advancing global medical strategy and increasing access to precision medicine solutions. Simultaneously, the company announced the departure of Chief Commercial Officer Everett Cunningham, who will be taking on the role of CEO at a life science tools company. Cunningham's departure is effective January 16, 2026, with Jacob Thaysen acting as interim Chief Commercial Officer until a successor is named.","2026-01-08 21:40:42",[6029],{"exhibit_number":5923,"htm_reference":6030,"full_url":6031},"ex991pressrelease1826.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080326000006/ex991pressrelease1826.htm",{"symbol":5,"accessionnumber":5383,"filingdate":1174,"sec_url":5385,"tags":6033,"headline":6038,"summary":6039,"sector":5866,"industry":5867,"date_processed":6040,"impact_score":5869,"exhibits":6041,"isLocked":5879},{"8.01":6034,"9.01":6036},[6035],"Convertible Notes Offering",[6037],"Exhibits Furnished","Illumina Completes $500M Notes Offering","On November 25, 2025, Illumina, Inc. completed a public offering of $500 million aggregate principal amount of its 4.750% notes due 2030. The proceeds will be used for general corporate purposes, including the repayment of existing debt and the acquisition of SomaLogic, Inc. The notes accrue interest at 4.750% per annum and are subject to certain default conditions.","2025-11-25 22:07:41",[6042,6045],{"exhibit_number":5872,"htm_reference":6043,"full_url":6044},"d22271dex42.htm","https://www.sec.gov/Archives/edgar/data/1110803/000119312525297576/d22271dex42.htm",{"exhibit_number":5876,"htm_reference":6046,"full_url":6047},"d22271dex51.htm","https://www.sec.gov/Archives/edgar/data/1110803/000119312525297576/d22271dex51.htm",{"symbol":5,"accessionnumber":5388,"filingdate":1222,"sec_url":5390,"tags":6049,"headline":6053,"summary":6054,"sector":5866,"industry":5867,"date_processed":6055,"impact_score":5920,"exhibits":6056,"isLocked":5879},{"8.01":6050,"9.01":6052},[6051],"Regulatory Investigation",[6037],"Illumina Announces $500 Million Notes Issuance","On November 10, 2025, Illumina, Inc. announced the issuance and sale of $500 million aggregate principal amount of its 4.750% notes due 2030. The offering is expected to close on November 25, 2025, and the net proceeds will be used for general corporate purposes, including repayment of existing debt and acquisition-related expenses.","2025-11-12 22:00:41",[6057],{"exhibit_number":5906,"htm_reference":6058,"full_url":6059},"d36759dex11.htm","https://www.sec.gov/Archives/edgar/data/1110803/000119312525277870/d36759dex11.htm",{"symbol":5,"accessionnumber":5399,"filingdate":1266,"sec_url":5401,"tags":6061,"headline":6064,"summary":6065,"sector":5866,"industry":5867,"date_processed":6066,"impact_score":5920,"exhibits":6067,"isLocked":5879},{"2.02":6062,"9.01":6063},[5931,5932],[6037],"Illumina Reports Q3 2025 Financial Results and Updates Guidance","Illumina, Inc. reported its financial results for the third quarter of fiscal year 2025, showing flat revenue of $1.08 billion on both a reported and constant currency basis compared to Q3 2024. The company reported a GAAP operating margin of 21.0% and a non-GAAP operating margin of 24.5%. GAAP diluted EPS was $0.98, while non-GAAP diluted EPS was $1.34. Additionally, Illumina updated its guidance for fiscal year 2025, raising the expected range for non-GAAP diluted EPS from $4.45 - $4.55 to $4.65 - $4.75. Free cash flow for the quarter was $253 million. Key financial details are included in the press release and the accompanying financial statements.","2025-10-30 20:11:45",[6068],{"exhibit_number":5923,"htm_reference":6069,"full_url":6070},"a3q25earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000071/a3q25earningsrelease.htm",{"symbol":5,"accessionnumber":5409,"filingdate":1606,"sec_url":5411,"tags":6072,"headline":6075,"summary":6076,"sector":5866,"industry":5867,"date_processed":6077,"impact_score":5869,"exhibits":6078,"isLocked":5879},{"2.02":6073,"9.01":6074},[5960,5931],[6037],"Illumina Reports Q2 2025 Financial Results and Provides Updated Fiscal Year Guidance","Illumina, Inc. announced financial results for the second quarter of fiscal year 2025, reporting revenue of $1.06 billion, a 3% decline from Q2 2024. The company delivered a GAAP operating margin of 20.2% and a non-GAAP operating margin of 23.8%. GAAP diluted earnings per share (EPS) were $1.49, compared to $0.41 in the same period last year, while non-GAAP diluted EPS were $1.19. The company also provided updated fiscal year guidance, anticipating total company constant currency revenue decline in the range of (2.5%) to (0.5%), non-GAAP operating margin of approximately 22% - 22.5%, and non-GAAP diluted EPS in the range of $4.45 - $4.55. Additionally, Illumina entered into a definitive agreement to acquire SomaLogic from Standard BioTools, expected to close in the first half of 2026.","2025-08-22 01:51:40",[6079],{"exhibit_number":5923,"htm_reference":6080,"full_url":6081},"a2q25earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000057/a2q25earningsrelease.htm",{"symbol":5,"accessionnumber":5414,"filingdate":1742,"sec_url":5416,"tags":6083,"headline":6090,"summary":6091,"sector":5866,"industry":5867,"date_processed":6092,"impact_score":5920,"exhibits":6093,"isLocked":5879},{"1.01":6084,"8.01":6087,"9.01":6089},[6085,6086],"New Major Contract","M&A Agreement",[6088],"Corporate Update",[6037],"Illumina Announces Acquisition of SomaLogic","On June 22, 2025, Illumina, Inc. announced its entry into a definitive Stock Purchase Agreement to acquire SomaLogic, a leader in data-driven proteomics technology, and other specified assets for $350 million in cash, subject to customary adjustments, plus up to $75 million in near-term performance-based milestones and performance-based royalties. This acquisition is expected to enhance Illumina's presence in the expanding proteomics market and accelerate its multiomics strategy. The transaction is subject to customary closing conditions, including regulatory clearance, and is expected to close in the first half of 2026.","2025-08-22 08:07:16",[6094,6098],{"exhibit_number":6095,"htm_reference":6096,"full_url":6097},"EX-2.1","d66921dex21.htm","https://www.sec.gov/Archives/edgar/data/1110803/000119312525144290/d66921dex21.htm",{"exhibit_number":5923,"htm_reference":6099,"full_url":6100},"d66921dex991.htm","https://www.sec.gov/Archives/edgar/data/1110803/000119312525144290/d66921dex991.htm",{"symbol":5,"accessionnumber":5419,"filingdate":1854,"sec_url":5421,"tags":6102,"headline":6108,"summary":6109,"sector":5866,"industry":5867,"date_processed":6110,"impact_score":5869,"exhibits":6111,"isLocked":5879},{"5.02":6103,"5.07":6104,"9.01":6107},[5945],[6105,6106],"Director Elections Results","Equity Plan Approved",[6037],"Illumina, Inc. Annual Meeting Results","Illumina, Inc. reported the results of its 2025 Annual Meeting of Stockholders held on May 21, 2025. Stockholders approved the election of eleven directors to the Board, ratified the appointment of Ernst & Young LLP as the independent public accounting firm, approved the compensation of named executive officers on an advisory basis, and approved the Second Amended and Restated 2015 Stock and Incentive Plan. The meeting saw high approval rates for all proposals, reflecting strong support from the shareholders.","2025-08-22 18:28:54",[6112],{"exhibit_number":5893,"htm_reference":6113,"full_url":6114},"ex101secondamendedandresta.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000051/ex101secondamendedandresta.htm",{"symbol":5,"accessionnumber":5429,"filingdate":1916,"sec_url":5431,"tags":6116,"headline":6120,"summary":6121,"sector":5866,"industry":5867,"date_processed":6122,"impact_score":6015,"exhibits":6123,"isLocked":5879},{"2.02":6117,"9.01":6118},[5960],[6119],"No viable tag","Illumina, Inc. Announces First Quarter 2025 Financial Results","On May 8, 2025, Illumina, Inc. issued a press release announcing its financial results for the first quarter ended March 30, 2025. The company did not provide specific financial details in the 8-K filing but mentioned the release for reference.","2025-08-22 22:31:59",[6124],{"exhibit_number":5923,"htm_reference":6125,"full_url":6126},"a1q25earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000044/a1q25earningsrelease.htm",{"symbol":5,"accessionnumber":5434,"filingdate":2090,"sec_url":5436,"tags":6128,"headline":6133,"summary":6134,"sector":5866,"industry":5867,"date_processed":6135,"impact_score":5869,"exhibits":6136,"isLocked":5879},{"5.02":6129,"7.01":6130,"9.01":6132},[5981,5945],[6131],"Regulation FD Disclosure",[6037],"Illumina Appoints New Board Chair and Director, Director Resignation","Illumina, Inc. announced changes to its Board of Directors on March 25, 2025. Dr. Scott Gottlieb has been elected as non-executive Chair of the Board, effective March 28, 2025. Keith A. Meister has been elected to join the Board starting March 28, 2025. Stephen P. MacMillan has decided to retire from the Board in preparation for the company's upcoming annual meeting of shareholders. These changes are aimed at advancing the company's mission in the genomics field and driving profitable growth.","2025-08-23 18:45:44",[],{"symbol":5,"accessionnumber":5439,"filingdate":2096,"sec_url":5441,"tags":6138,"headline":6141,"summary":6142,"sector":5866,"industry":5867,"date_processed":6143,"impact_score":5869,"exhibits":6144,"isLocked":5879},{"5.02":6139},[6140],"CIO Resignation","Illumina, Inc. Announces Retirement of Chief Information Officer","On March 18, 2025, Carissa Rollins, Chief Information Officer of Illumina, Inc., announced her retirement, effective as of April 11, 2025.","2025-08-23 18:57:01",[],{"symbol":5,"accessionnumber":5444,"filingdate":2148,"sec_url":5446,"tags":6146,"headline":6150,"summary":6151,"sector":5866,"industry":5867,"date_processed":6152,"impact_score":6015,"exhibits":6153,"isLocked":5879},{"7.01":6147,"9.01":6149},[6131,6148],"Earnings Call Transcript",[6037],"Illumina Announces Fiscal Year 2025 Guidance and Cost Reductions Amid China Export Ban","Illumina, Inc. announced on March 10, 2025, that it respects the China Ministry of Commerce's decision to prohibit the export of sequencing instruments into China. The company expects its Core Illumina fiscal 2025 non-GAAP diluted EPS to be approximately $4.50 and is implementing a cost reduction program of about $100 million for fiscal 2025 to mitigate the potential impact of reduced revenue from its Greater China business.","2025-08-23 21:12:59",[],{"symbol":5,"accessionnumber":5454,"filingdate":2253,"sec_url":5456,"tags":6155,"headline":6158,"summary":6159,"sector":5866,"industry":5867,"date_processed":6160,"impact_score":6015,"exhibits":6161,"isLocked":5879},{"2.02":6156,"9.01":6157},[5960],[6037],"Illumina Reports Q4 and FY 2024 Financial Results","Illumina, Inc. reported its financial results for the fourth quarter and fiscal year 2024. The company achieved core revenue of $1.1 billion for Q4 2024, up 1% from Q4 2023, and $4.3 billion for FY 2024, down 2% from FY 2023. GAAP operating margin for Q4 2024 was 15.8%, and non-GAAP operating margin was 19.7%. GAAP diluted EPS for Q4 2024 was $0.73, and non-GAAP diluted EPS was $0.95. For fiscal year 2025, the company expects core revenue growth in the low single digits and a non-GAAP operating margin of approximately 23%.","2025-11-14 23:24:10",[6162],{"exhibit_number":5923,"htm_reference":6163,"full_url":6164},"a4q24earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000014/a4q24earningsrelease.htm",{"symbol":5,"accessionnumber":5465,"filingdate":2337,"sec_url":5467,"tags":6166,"headline":6169,"summary":6170,"sector":5866,"industry":5867,"date_processed":6171,"impact_score":6015,"exhibits":6172,"isLocked":5879},{"2.02":6167,"9.01":6168},[5960],[6037],"Illumina Announces Preliminary Financial Results for Q4 and FY 2024","Illumina, Inc. has announced its preliminary unaudited financial results for the fourth quarter and fiscal year ended December 29, 2024. The company reported a revenue of approximately $1.10 billion for Q4 2024, a slight increase of 1% from Q4 2023, and a revenue of approximately $4.33 billion for 2024, a 2% decrease from 2023 on a constant currency basis. The GAAP operating margin was approximately 16.7% for Q4 2024 and 34.2% for 2024, while the non-GAAP operating margin was approximately 19.7% for Q4 2024 and 21.3% for 2024. The company also provided a preliminary outlook for fiscal year 2025, expecting constant currency revenue growth in the low single digits, a non-GAAP operating margin of approximately 23%, and non-GAAP diluted EPS growth of approximately 10%. The full financial results will be reported on February 6, 2025.","2025-11-19 23:24:36",[6173],{"exhibit_number":5923,"htm_reference":6174,"full_url":6175},"ex991pressrelease1142025.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080325000009/ex991pressrelease1142025.htm",{"symbol":5,"accessionnumber":5460,"filingdate":2337,"sec_url":5462,"tags":6177,"headline":6181,"summary":6182,"sector":5866,"industry":5867,"date_processed":6183,"impact_score":5920,"exhibits":6184,"isLocked":5879},{"2.05":6178},[6179,6180],"Restructuring Costs","Facility Closure","Illumina, Inc. Announces Further Real Estate Impairment Charges","On May 3, 2024, Illumina, Inc. announced in Amendment No. 3 to its Form 8-K that during Q1 2024, the Company exited a portion of its Foster City campus and another property in San Diego, California, recording right-of-use asset and leasehold improvement impairment charges of $32 million. An additional right-of-use asset impairment of $14 million was recorded in Q4 2024 related to the San Diego property. These charges will be excluded from non-GAAP financial metrics.","2025-11-19 23:24:39",[],{"symbol":5,"accessionnumber":5475,"filingdate":2584,"sec_url":5477,"tags":6186,"headline":6189,"summary":6190,"sector":5866,"industry":5867,"date_processed":6191,"impact_score":6015,"exhibits":6192,"isLocked":5879},{"2.02":6187,"9.01":6188},[5960],[6037],"Illumina Reports Third Quarter 2024 Financial Results","Illumina, Inc. announced its financial results for the third quarter of fiscal year 2024, reporting Core Illumina revenue of $1.08 billion, down 2% from the prior year. The company's GAAP operating margin was 68.6%, and non-GAAP operating margin was 22.6%. The company also provided updated guidance, lowering its fiscal year 2024 Core Illumina revenue guidance and raising its non-GAAP operating margin and EPS guidance.","2025-08-24 22:31:10",[],{"symbol":5,"accessionnumber":5480,"filingdate":2694,"sec_url":5482,"tags":6194,"headline":6199,"summary":6200,"sector":5866,"industry":5867,"date_processed":6201,"impact_score":5920,"exhibits":6202,"isLocked":5879},{"5.02":6195,"9.01":6198},[6023,6196,6197],"Executive Compensation Detail","Contract Extension",[6037],"Illumina Announces Departure of General Counsel and Secretary","Illumina, Inc. announced on October 3, 2024, that Charles Dadswell, its General Counsel and Secretary, will leave the company. He will serve in an advisory role until March 31, 2025, and will receive certain benefits and a lump-sum payment upon completion of his advisory services. Scott Davies will serve as Interim General Counsel and Secretary.","2025-08-24 00:48:17",[],{"symbol":5,"accessionnumber":5485,"filingdate":2782,"sec_url":5487,"tags":6204,"headline":6208,"summary":6209,"sector":5866,"industry":5867,"date_processed":6210,"impact_score":5869,"exhibits":6211,"isLocked":5879},{"1.02":6205,"8.01":6206,"9.01":6207},[5887],[5970],[6037],"Illumina, Inc. Terminates Credit Agreement and Issues New Notes","On September 4, 2024, Illumina, Inc. entered into an Underwriting Agreement for the issuance of $500 million in 4.650% notes due 2026, which it used to repay its outstanding indebtedness under a terminated 364-day delayed draw credit agreement. The notes were issued under an Indenture dated March 12, 2021, and will accrue interest at a rate of 4.650% per annum, payable semi-annually, with maturity on September 9, 2026.","2025-08-23 22:29:55",[],{"symbol":5,"accessionnumber":5490,"filingdate":2791,"sec_url":5492,"tags":6213,"headline":6229,"summary":6230,"sector":5866,"industry":5867,"date_processed":6231,"impact_score":5920,"exhibits":6232,"isLocked":5879},{"8.01":6214},[6051,6215,5914,6216,6217,6218,6219,6220,5970,6221,6035,6222,6223,6088,6224,6225,6226,6227,6228],"Lawsuit Filed","Dividend Announced","Dividend Increase","Dividend Decrease","Stock Split","Reverse Stock Split","Rights Offering","Strategic Partnership Announced","Product Launch","IPO Completed","Public Offering Completed","Regulatory Approval","Regulatory Denial","SEC Subpoena","Illumina Announces $500 Million Note Offering","On September 4, 2024, Illumina, Inc. announced an underwritten public offering of $500 million aggregate principal amount of its 4.650% notes due 2026. The offering is expected to close on September 9, 2024, and will be used to repay a portion of existing debt and related fees.","2025-08-23 22:13:02",[],{"symbol":5,"accessionnumber":5500,"filingdate":2887,"sec_url":5502,"tags":6234,"headline":6237,"summary":6238,"sector":5866,"industry":5867,"date_processed":6239,"impact_score":6015,"exhibits":6240,"isLocked":5879},{"2.02":6235,"9.01":6236},[5960],[6037],"Illumina Announces Q2 2024 Financial Results and Lowered FY 2024 Guidance","Illumina, Inc. announced its financial results for the second quarter of fiscal year 2024, reporting Core Illumina revenue of $1.09 billion, a 6% decrease from Q2 2023. Non-GAAP diluted earnings per share for Q2 2024 were $1.09. The company also lowered its FY 2024 Core Illumina revenue guidance to a decline of 2% to 3% (down 1.5% to 2.5% in constant currency) from 2023, and raised its non-GAAP operating margin guidance to a range of 20.5% to 21%. Illumina introduced guidance for FY 2024 Core Illumina non-GAAP diluted earnings per share in the range of $3.80 to $3.95.","2025-08-23 18:03:32",[],{"symbol":5,"accessionnumber":5510,"filingdate":3031,"sec_url":5512,"tags":6242,"headline":6245,"summary":6246,"sector":5866,"industry":5867,"date_processed":6247,"impact_score":5869,"exhibits":6248,"isLocked":5879},{"2.05":6243},[6179,6244],"Severance Payout","Illumina, Inc. Announces $1.9 Billion Impairment Charge for GRAIL Spin-Off","On June 3, 2024, Illumina, Inc. disclosed that it will recognize a $1.466 billion goodwill impairment charge and a $420 million IPR&D impairment charge in the second quarter of 2024 related to the Spin-Off of GRAIL. These charges will be excluded from non-GAAP financial metrics.","2025-08-23 13:11:22",[],{"symbol":5,"accessionnumber":5505,"filingdate":3031,"sec_url":5507,"tags":6250,"headline":6255,"summary":6256,"sector":5866,"industry":5867,"date_processed":6257,"impact_score":5920,"exhibits":6258,"isLocked":5879},{"2.01":6251,"9.01":6253},[6252],"Spin-Off",[6254,6037],"Pro Forma Financial Information","Illumina Completes Spin-Off of GRAIL and Releases Pro Forma Financials","On June 24, 2024, Illumina, Inc. completed the spin-off of its subsidiary GRAIL, Inc. Illumina distributed one share of GRAIL common stock for every six shares of Illumina common stock held by stockholders as of June 13, 2024. Following the spin-off, Illumina will no longer consolidate GRAIL within its financial results. The company also provided unaudited pro forma condensed consolidated financial statements to reflect the spin-off.","2025-08-23 13:11:19",[],{"symbol":5,"accessionnumber":5515,"filingdate":3045,"sec_url":5517,"tags":6260,"headline":6265,"summary":6266,"sector":5866,"industry":5867,"date_processed":6267,"impact_score":5920,"exhibits":6268,"isLocked":5879},{"1.01":6261,"2.01":6262,"8.01":6263,"9.01":6264},[6085],[6252],[6088],[6037],"Illumina Completes GRAIL Spin-Off","On June 24, 2024, Illumina, Inc. completed the previously announced spin-off of GRAIL, Inc. to its shareholders. Illumina shareholders received one share of GRAIL for every six shares of Illumina, with Illumina retaining a 14.5% stake in GRAIL. GRAIL began trading under the ticker symbol 'GRAL' on June 25, 2024. The spin-off involved several agreements, including a Separation and Distribution Agreement, a Tax Matters Agreement, and an Employee Matters Agreement. Further financial and strategic details will be provided in a future investor update.","2025-08-23 12:46:45",[],{"symbol":5,"accessionnumber":5520,"filingdate":3066,"sec_url":5522,"tags":6270,"headline":6274,"summary":6275,"sector":5866,"industry":5867,"date_processed":6276,"impact_score":5869,"exhibits":6277,"isLocked":5879},{"1.01":6271,"2.03":6272,"9.01":6273},[5863],[5885],[6119],"Illumina Announces New Credit Agreement","On June 17, 2024, Illumina, Inc. entered into a 364-day delayed draw credit agreement providing for a senior unsecured term loan credit facility of up to $750 million. The proceeds of the loans may be used to fund cash to the balance sheet of GRAIL, LLC, in connection with Illumina's planned divestment of GRAIL. The Credit Facility contains financial and operating covenants and is expected to be drawn in full on June 20, 2024, with a maturity date of June 19, 2025.","2025-08-23 01:11:48",[],{"symbol":5,"accessionnumber":5525,"filingdate":3105,"sec_url":5527,"tags":6279,"headline":6281,"summary":6282,"sector":5866,"industry":5867,"date_processed":6283,"impact_score":6015,"exhibits":6284,"isLocked":5879},{"8.01":6280},[6088],"Illumina Announces Spin-Off Distribution Dates for GRAIL Shares","On June 3, 2024, Illumina, Inc. announced via an 8-K/A filing that the distribution of at least 85.5% of GRAIL, LLC shares to Illumina shareholders as a pro rata dividend is expected to be effective at 12:01 A.M. New York City time on June 24, 2024. From June 12, 2024, until the Distribution Date, GRAIL shares will trade on a 'when-issued' basis on Nasdaq under the symbol 'GRALV'. After the Distribution Date, on June 25, 2024, GRAIL shares will begin regular trading on Nasdaq under the symbol 'GRAL'. During this period, Illumina shares will trade in two markets: regular way under the symbol 'ILMN' and ex-distribution under the symbol 'ILMNV'. After the Distribution Date, Illumina shares will trade under the symbol 'ILMN' only.","2025-08-22 23:53:45",[],{"symbol":5,"accessionnumber":5530,"filingdate":3119,"sec_url":5532,"tags":6286,"headline":6289,"summary":6290,"sector":5866,"industry":5867,"date_processed":6291,"impact_score":5869,"exhibits":6292,"isLocked":5879},{"2.05":6287,"8.01":6288},[6179],[6088],"Illumina Announces Spin-Off of GRAIL and Associated Costs","Illumina, Inc. announced that its board of directors has approved the spin-off of GRAIL, involving the distribution of GRAIL shares to Illumina stockholders. The company estimates incurring approximately $35 - $50 million in charges related to this spin-off, primarily for legal and advisory fees, expected to be recognized by the third quarter of 2024. The distribution is set to occur on June 24, 2024, with GRAIL shares trading from June 25, 2024 under the symbol 'GRAL.'","2025-08-22 23:19:58",[],{"symbol":5,"accessionnumber":5535,"filingdate":3163,"sec_url":5537,"tags":6294,"headline":6297,"summary":6298,"sector":5866,"industry":5867,"date_processed":6299,"impact_score":6015,"exhibits":6300,"isLocked":5879},{"5.07":6295},[6105,6296],"Say-on-Pay Approved","Illumina, Inc. Announces Stockholder Approvals at 2024 Annual Meeting","Illumina, Inc. announced that its stockholders approved several proposals at the 2024 Annual Meeting held on May 16, 2024. These include the election of eleven director nominees, the ratification of Ernst & Young LLP as the independent registered public accounting firm for the fiscal year ending December 29, 2024, and the advisory approval of the compensation paid to the Company's named executive officers. The proposals were voted on by stockholders representing 141,833,073 shares of the Company's common stock.","2025-08-22 21:26:03",[],{"symbol":5,"accessionnumber":5540,"filingdate":3220,"sec_url":5542,"tags":6302,"headline":6304,"summary":6305,"sector":5866,"industry":5867,"date_processed":6306,"impact_score":5920,"exhibits":6307,"isLocked":5879},{"2.05":6303},[6179,6180],"Illumina, Inc. records $75 million in impairment charges due to facility exit","Illumina, Inc. has reported significant costs associated with its exit activities, recording $43 million in right-of-use asset and leasehold improvement impairment charges in Q4 2023, and an additional $26 million in Q1 2024. The charges stem from exiting a portion of the Foster City campus and are being evaluated for potential further charges from remaining assets. These impairment charges will be excluded from non-GAAP financial metrics.","2025-08-22 17:45:27",[],{"symbol":5,"accessionnumber":5550,"filingdate":3225,"sec_url":5552,"tags":6309,"headline":6312,"summary":6313,"sector":5866,"industry":5867,"date_processed":6314,"impact_score":5869,"exhibits":6315,"isLocked":5879},{"2.02":6310,"9.01":6311},[5931,5960],[6037],"Illumina Reports First Quarter 2024 Financial Results","Illumina, Inc. announced its financial results for the first quarter of fiscal year 2024. Core Illumina revenue was $1.06 billion, down 2% year-over-year, with a Core Illumina GAAP operating margin of 11.0% and a non-GAAP operating margin of 20.6%. Consolidated revenue was $1.08 billion, down 1% year-over-year. The company reported a GAAP diluted loss per share of ($0.79) and a non-GAAP diluted earnings per share of $0.09. Illumina reiterated its fiscal year 2024 revenue guidance and expects Core Illumina non-GAAP operating margin to be approximately 20%. The company remains on track to divest GRAIL by the end of Q2 2024.","2025-08-22 17:16:02",[6316],{"exhibit_number":5923,"htm_reference":6317,"full_url":6318},"a1q24earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080324000019/a1q24earningsrelease.htm",{"symbol":5,"accessionnumber":5555,"filingdate":3299,"sec_url":5557,"tags":6320,"headline":6322,"summary":6323,"sector":5866,"industry":5867,"date_processed":6324,"impact_score":6015,"exhibits":6325,"isLocked":5879},{"7.01":6321},[6131],"Illumina Announces EC Approval of GRAIL Divestment Plan","On April 12, 2024, Illumina, Inc. announced that the European Commission (EC) has formally approved the Company's divestment plan for GRAIL, LLC. The approval allows Illumina to explore both trade sale and capital markets divestiture options. The Company intends to capitalize GRAIL with approximately $1 billion, aiming to finalize the divestiture by the end of the second quarter of 2024.","2025-08-22 14:14:17",[],{"symbol":5,"accessionnumber":5559,"filingdate":3314,"sec_url":5561,"tags":6327,"headline":6335,"summary":6336,"sector":5866,"industry":5867,"date_processed":6337,"impact_score":5920,"exhibits":6338,"isLocked":5879},{"5.02":6328,"7.01":6333,"9.01":6334},[6329,6330,6331,6332],"CEO Resignation","New CEO Appointed","CFO Resignation","New CFO Appointed",[6131],[6119],"Illumina Announces New CFO and Strategic Officer Appointments","Illumina, Inc. announced on April 9, 2024, that Joydeep Goswami is leaving the company and will transition to an advisory role until June 30, 2024. Ankur Dhingra has been appointed as the new Chief Financial Officer, effective April 15, 2024. Additionally, Jakob Wedel has been named Chief Strategy and Corporate Development Officer. The company also reaffirmed its financial guidance for Q1 2024 and the full year 2024. These announcements were made in a press release and are incorporated by reference in the 8-K filing.","2025-08-22 13:52:49",[6339],{"exhibit_number":5923,"htm_reference":6340,"full_url":6341},"ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1110803/000095015724000591/ex99-1.htm",{"symbol":5,"accessionnumber":5569,"filingdate":3486,"sec_url":5571,"tags":6343,"headline":6346,"summary":6347,"sector":5866,"industry":5867,"date_processed":6348,"impact_score":6015,"exhibits":6349,"isLocked":5879},{"2.02":6344,"9.01":6345},[5960],[6037],"Illumina Announces Q4 and FY 2023 Financial Results with Goodwill Impairment","Illumina, Inc. announced its financial results for the fourth quarter and fiscal year 2023, reporting a GAAP diluted loss per share of $(1.11) for Q4 2023 and $(7.34) for FY 2023. The company reported non-GAAP diluted earnings per share of $0.14 for both Q4 2023 and FY 2023. The company also reported a goodwill impairment of $827 million related to the GRAIL segment for FY 2023. Revenue for Q4 2023 was $1.12 billion, and for FY 2023, it was $4.50 billion. Illumina also announced the decision to divest GRAIL and has submitted a confidential draft registration statement to the SEC. Exhibits related to the financial results are furnished with the report.","2025-08-22 02:39:09",[6350],{"exhibit_number":5923,"htm_reference":6351,"full_url":6352},"a4q23earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080324000007/a4q23earningsrelease.htm",{"symbol":5,"accessionnumber":5574,"filingdate":3579,"sec_url":5576,"tags":6354,"headline":6357,"summary":6358,"sector":5866,"industry":5867,"date_processed":6359,"impact_score":6015,"exhibits":6360,"isLocked":5879},{"2.02":6355,"9.01":6356},[5960],[6037],"Illumina Announces Preliminary Financial Results for Q4 and FY 2023","Illumina, Inc. announced unaudited preliminary financial results for the fourth quarter and fiscal year ended December 31, 2023, ahead of its presentation at the 42nd Annual J.P. Morgan Healthcare Conference. The company reported consolidated revenue of approximately $1,115 million for Q4 2023, up 3% from Q4 2022, and approximately $4,497 million for fiscal year 2023, down 2% from fiscal year 2022. Core Illumina revenue was approximately $1,090 million for Q4 2023, up 2% from Q4 2022, and approximately $4,431 million for fiscal year 2023, down 3% from fiscal year 2022. The company expects to report its full results on February 8, 2024.","2025-08-21 23:11:55",[6361],{"exhibit_number":5923,"htm_reference":6362,"full_url":6363},"ex991pressrelease192024.htm","https://www.sec.gov/Archives/edgar/data/1110803/000111080324000002/ex991pressrelease192024.htm",{"symbol":5,"accessionnumber":5578,"filingdate":3579,"sec_url":5580,"tags":6365,"headline":6367,"summary":6368,"sector":5866,"industry":5867,"date_processed":6369,"impact_score":5920,"exhibits":6370,"isLocked":5879},{"2.05":6366},[6179,6180],"Illumina, Inc. Announces Estimated Impairment Charges of $43M Related to Foster City Campus Exit","Illumina, Inc. announced that it exited a portion of its Foster City campus and estimates right-of-use asset and leasehold improvement impairment charges of approximately $43 million for Q4 2023. The company continues to evaluate its options for the rest of the campus and may incur additional charges in the future.","2025-08-21 23:11:58",[],{"symbol":5,"accessionnumber":5582,"filingdate":3592,"sec_url":5584,"tags":6372,"headline":6376,"summary":6377,"sector":5866,"industry":5867,"date_processed":6378,"impact_score":5869,"exhibits":6379,"isLocked":5879},{"5.02":6373},[6374,6375],"COO Resignation","New COO Appointed","Illumina Appoints Interim Chief Commercial Officer Following Departure of Susan Tousi","On January 4, 2024, Illumina, Inc. announced the departure of Susan Tousi, its Chief Commercial Officer, effective January 5, 2024. Bas Verhoef, previously Head of Region – Europe, has been appointed as Interim Chief Commercial Officer in her place.","2025-08-21 22:32:10",[],null,1789889745512]