[{"data":1,"prerenderedAt":6175},["ShallowReactive",2],{"company-overview-KLAC":3},{"company_profile":4,"ohlc":24,"spy":3987,"trading_signals":5263,"company_actions":5406,"filings_8k":5795,"report_history":6174,"insider_summary":6174,"filings_summary":6174,"financials_summary":6174,"institutional_summary":6174,"seo_links":6174},{"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},"KLAC","KLA Corporation","NASDAQ","XNGS","Technology","Semiconductor Equipment & Materials",15000,"https://www.kla.com","KLA Corporation is a prominent technology company specializing in the design and production of equipment used in the semiconductor manufacturing industry. The primary function of KLA Corporation is to provide advanced process control and yield management solutions that enhance the efficiency and quality of semiconductor fabrication. The company's diverse product line includes metrology and inspection systems critical for identifying defects and optimizing production processes in semiconductor, LED, and data storage industries. KLA plays a vital role in the tech industry by ensuring the reliability and performance of chips used across various applications like consumer electronics, automotive systems, and telecommunications. With a strong emphasis on innovation, KLA Corporation is pivotal in advancing the capabilities of semiconductor technology, supporting increased complexities of modern integrated circuits. The company’s tools and technologies empower manufacturers to meet the growing demand for high-performance, cost-effective semiconductor devices, thus maintaining a significant influence in the global technology supply chain.","Common Stock","Mr. Richard P. Wallace","One Technology Drive","Milpitas",95035,"CA","United States","408 875 3000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,66,72,78,84,90,96,102,108,114,120,126,132,138,144,150,156,162,168,174,180,186,192,198,204,210,215,221,227,233,238,244,250,256,262,268,273,279,285,291,297,303,309,315,321,327,333,338,343,349,355,361,367,373,379,385,391,397,403,409,415,421,427,433,439,445,451,457,463,469,474,480,486,492,498,504,510,515,521,527,533,538,544,549,555,561,567,572,578,584,590,596,602,608,612,616,622,628,634,640,646,652,658,664,670,674,680,686,692,698,704,710,716,722,728,734,740,746,752,758,764,769,775,781,787,793,799,804,810,816,822,828,834,839,843,849,855,861,867,873,878,884,890,895,900,906,912,918,923,929,935,940,944,947,953,959,965,970,975,980,986,991,997,1003,1009,1014,1019,1024,1029,1035,1041,1047,1052,1058,1064,1069,1075,1081,1087,1093,1099,1105,1111,1116,1121,1127,1133,1139,1145,1150,1156,1161,1167,1173,1179,1185,1191,1197,1203,1209,1215,1221,1227,1233,1239,1245,1251,1256,1262,1268,1274,1279,1284,1290,1296,1302,1308,1314,1320,1324,1330,1335,1340,1345,1351,1356,1362,1368,1373,1379,1385,1391,1396,1401,1406,1412,1417,1423,1428,1434,1440,1446,1451,1457,1463,1469,1475,1481,1487,1492,1498,1504,1510,1516,1522,1528,1534,1539,1545,1551,1556,1562,1567,1572,1577,1581,1587,1593,1598,1603,1608,1613,1619,1624,1630,1636,1640,1645,1651,1657,1663,1669,1675,1681,1685,1690,1696,1701,1707,1712,1717,1723,1729,1734,1740,1745,1750,1755,1760,1764,1769,1774,1780,1785,1791,1796,1801,1806,1810,1815,1817,1821,1827,1832,1837,1843,1847,1853,1859,1865,1871,1877,1882,1888,1894,1899,1905,1911,1917,1922,1928,1933,1939,1944,1950,1956,1962,1967,1973,1979,1985,1991,1997,2003,2009,2015,2021,2027,2032,2038,2044,2050,2056,2062,2068,2074,2080,2085,2091,2097,2103,2108,2113,2119,2125,2131,2137,2143,2149,2155,2161,2167,2172,2177,2181,2185,2190,2196,2201,2207,2212,2218,2224,2230,2236,2241,2247,2253,2257,2262,2267,2273,2278,2284,2289,2295,2300,2305,2311,2317,2322,2328,2333,2339,2345,2351,2354,2358,2362,2368,2373,2379,2385,2390,2395,2399,2404,2407,2412,2415,2421,2426,2432,2438,2443,2449,2454,2460,2466,2470,2476,2482,2487,2493,2499,2504,2510,2514,2519,2525,2531,2537,2542,2546,2550,2554,2560,2564,2568,2573,2578,2583,2588,2593,2598,2601,2606,2611,2614,2618,2623,2628,2632,2636,2640,2643,2648,2652,2656,2660,2665,2670,2674,2678,2684,2687,2692,2696,2701,2707,2710,2716,2722,2728,2732,2738,2742,2747,2752,2756,2760,2764,2769,2773,2777,2783,2788,2793,2798,2801,2804,2810,2815,2819,2824,2828,2832,2836,2842,2848,2853,2858,2862,2868,2874,2880,2886,2892,2898,2904,2907,2912,2916,2922,2927,2932,2937,2941,2945,2950,2955,2960,2964,2968,2972,2977,2981,2987,2993,2997,3002,3008,3014,3020,3025,3030,3035,3040,3045,3050,3055,3061,3067,3072,3078,3082,3087,3092,3098,3104,3109,3113,3117,3122,3125,3129,3133,3139,3142,3145,3150,3156,3162,3166,3171,3174,3179,3183,3187,3189,3193,3198,3202,3207,3212,3216,3221,3225,3229,3232,3237,3241,3245,3249,3253,3257,3260,3265,3271,3276,3281,3286,3290,3292,3297,3300,3304,3308,3311,3315,3318,3323,3328,3332,3337,3339,3341,3344,3350,3353,3358,3361,3365,3369,3372,3376,3381,3386,3389,3392,3397,3401,3405,3409,3412,3417,3420,3423,3426,3429,3433,3438,3443,3448,3452,3456,3459,3463,3468,3474,3478,3482,3488,3494,3500,3505,3510,3515,3520,3525,3528,3533,3538,3542,3548,3553,3559,3564,3570,3575,3581,3587,3593,3598,3604,3609,3614,3619,3625,3631,3637,3643,3648,3653,3657,3662,3667,3672,3677,3683,3689,3695,3700,3706,3712,3717,3723,3728,3734,3739,3744,3748,3754,3758,3763,3768,3771,3776,3781,3786,3792,3798,3804,3810,3816,3822,3828,3834,3840,3846,3851,3857,3862,3868,3874,3878,3884,3890,3896,3900,3904,3910,3915,3920,3926,3932,3937,3943,3949,3954,3960,3966,3971,3977,3982],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",170.5,177.14,169.72,176.99,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",173,173.79,167.26,168.98,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",171.52,171.72,165.89,167.36,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",172,172.07,165.93,168.02,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",168.08,173.03,167.57,169.09,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",181.71,182.41,177.01,180.64,{"symbol":5,"time":62,"open":63,"high":60,"low":64,"close":65},"2026-09-10",176.67,174.18,177.18,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",187.56,189.91,179.55,182.91,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",190.15,190.87,185.84,188.98,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",177.9,187.36,173.46,185.6,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",169.47,173.09,167.05,172.94,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",171.76,172.95,167.56,172.26,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",172.74,173.2,168.07,170.89,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",176.86,177.61,174.17,175.45,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",182.04,182.6,174.7,175.54,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",185.01,186.78,180.85,183.77,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",183.41,184.26,179.7,183.83,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",184.58,186.13,180.71,183.34,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-24",180.02,182.84,176.45,181.57,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-21",189.44,189.77,182.11,183.99,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-20",185.56,189.36,184.55,185.86,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-19",196.44,196.98,185.38,187.27,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-18",195.47,199.52,191.78,194.79,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-17",206.89,209.1,202.48,205.76,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-14",206.8,208.87,200.86,203.72,{"symbol":5,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-08-13",208.52,214.8,207,209.37,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-08-12",210.1,210.27,205.22,208.25,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-08-11",198.67,203.15,195,200.47,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-10",204.78,205.06,192.47,192.74,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-07",197.98,201.83,195.05,198.11,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-06",189.59,198.32,185.77,193.22,{"symbol":5,"time":211,"open":158,"high":212,"low":213,"close":214},"2026-08-05",201.16,191.22,192.8,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-08-04",191.98,196.73,188.13,195.45,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-08-03",177.97,183.19,174.6,182.75,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-31",188,190,179.65,182.82,{"symbol":5,"time":234,"open":235,"high":235,"low":236,"close":237},"2026-07-30",186.86,178.86,180.33,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-29",177.63,191.37,169.81,170.19,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-28",193.27,195.99,186.75,190.8,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-27",210.82,214.01,195.56,203.36,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-24",214.51,219.99,207.44,210.52,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-23",213.39,219.03,212.86,218.73,{"symbol":5,"time":269,"open":270,"high":271,"low":183,"close":272},"2026-07-22",210.66,218.37,214.69,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-21",220.25,221,214.23,217.56,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-20",217.45,220.8,206.92,207.6,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-17",208.45,216.79,204.58,212.75,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-16",217.76,228.79,216.72,219.37,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-15",235.96,236.55,216.47,224.5,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-14",237.4,237.72,226.29,230.37,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-13",221.55,226.86,218.89,222.25,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-07-10",224.83,232.1,222.13,231.52,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-09",239.02,247.49,228,229.52,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-08",215.78,223.4,214.3,221.18,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":301},"2026-07-07",217.12,223.79,210.86,{"symbol":5,"time":339,"open":340,"high":340,"low":341,"close":342},"2026-07-06",246.32,231.16,233.31,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-07-02",266,267.33,228.01,235.55,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-07-01",285.52,290.84,259.8,266.19,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-30",280.28,307.37,279.03,301.71,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-29",250.03,279.34,249.32,278.39,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-26",246.77,253,243.09,248.64,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-25",255.15,260.84,243.51,258.8,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-24",242.11,245.3,235,240.48,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-23",248.06,251.22,240.56,244.49,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-22",265.61,269.9,262.38,269.16,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-18",251.77,263.95,250.5,259.56,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-17",244.95,251.16,237.66,238.73,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-16",254.43,255.85,237.12,237.33,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-15",263.57,267.17,251.11,256.42,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-12",237.6,254.93,236,254.54,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-11",221.34,243.13,220.63,241.16,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-10",216.64,230.44,212.26,213.56,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-09",217,226.28,199.55,213.94,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-08",203,213.52,200.36,210.81,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-05",204.3,205.5,192.77,192.92,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-04",205.38,215.67,203.4,213.11,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-06-03",204.83,214.55,201.95,212.51,{"symbol":5,"time":470,"open":471,"high":472,"low":190,"close":473},"2026-06-02",196.65,204.75,204.52,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-06-01",189.86,194.8,188.6,194,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-29",192.99,197.5,191.15,192.17,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-28",195.63,196.05,189.14,192.76,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-27",204.66,206.01,194.5,195.72,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-26",193.67,202.28,191.43,201.14,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-22",187.5,191.01,186.17,188.84,{"symbol":5,"time":511,"open":512,"high":506,"low":513,"close":514},"2026-05-21",182.9,182.32,184.22,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-05-20",177.7,183.59,177.3,182.95,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-19",170.87,176.5,169.03,174.06,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-18",182.09,183.33,173.62,175.65,{"symbol":5,"time":534,"open":535,"high":148,"low":536,"close":537},"2026-05-15",183.07,180.26,180.43,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-05-14",184.51,191.11,183.06,189.29,{"symbol":5,"time":545,"open":518,"high":546,"low":547,"close":548},"2026-05-13",186.5,179.49,184.97,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-12",180.24,181.44,174.3,181.13,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-11",185.27,189.75,184.36,184.52,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-08",181.66,188.91,180.5,186.92,{"symbol":5,"time":568,"open":569,"high":570,"low":225,"close":571},"2026-05-07",181.73,182,176.33,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-05-06",178.47,182.48,175.93,181.63,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-05-05",174.53,176.72,171.59,173.29,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-05-04",172.05,175.11,167.68,171.33,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-05-01",173.3,174.5,169.5,172.63,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-30",168.8,178.87,164.6,175.04,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-29",182.96,184,178.64,181.62,{"symbol":5,"time":609,"open":80,"high":146,"low":610,"close":611},"2026-04-28",177.27,180.9,{"symbol":5,"time":613,"open":614,"high":615,"low":117,"close":230},"2026-04-27",190.97,192.68,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-04-24",185.28,193.94,184.47,193.5,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-04-23",182.44,184.46,178.85,181.54,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-04-22",181.3,181.43,177.66,181.21,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-21",181.4,182.33,177.24,178.54,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-20",179.16,180.68,177,180.53,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-17",177.13,179.18,174.41,179.14,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-16",171.86,174.21,169.65,173.49,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-15",176.6,177.03,168.05,174.81,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-14",178.88,179.8,176.54,179.59,{"symbol":5,"time":671,"open":82,"high":65,"low":672,"close":673},"2026-04-13",172.03,176.88,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-10",174.76,176,173.22,173.73,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-09",166.99,173.47,166.92,172.73,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-08",166.62,168.63,163.53,167.23,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-04-07",152.36,154.89,150.73,154.88,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-04-06",152.28,154.2,151.74,154.01,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-04-02",145.42,152.8,145.1,151.68,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-04-01",148.42,153.99,148.38,151.98,{"symbol":5,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-03-31",141.71,147.64,140,147.24,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-03-30",146.9,147.36,137.44,138.26,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-03-27",143.66,147.92,143.53,144.32,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-03-26",150.39,151.48,144.55,145.11,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":745},"2026-03-25",157.43,157.6,153.47,154.38,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":751},"2026-03-24",148.48,158.25,148.17,156.62,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-03-23",153.35,157.33,151.03,151.14,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-20",151.15,153.5,145.71,149.87,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":760},"2026-03-19",143.76,151.8,142.03,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-18",147.93,151.31,145.91,148.24,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-03-17",144.67,148.5,143.49,148.13,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-16",145.39,145.7,142.51,143.82,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-13",141.72,144.59,140.84,141.86,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-03-12",146.5,147,139.6,140.96,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":795},"2026-03-11",145.9,149.5,145.4,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-10",142.11,148.71,141,145.29,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-03-09",132.29,143.52,132.1,142.91,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-03-06",137.29,141.87,133.2,134.46,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-03-05",145.33,147.56,139,142.94,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-03-04",146.63,149,144.9,147.59,{"symbol":5,"time":835,"open":825,"high":836,"low":837,"close":838},"2026-03-03",148.75,142.65,144.13,{"symbol":5,"time":840,"open":841,"high":842,"low":841,"close":761},"2026-03-02",147.5,154.08,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-27",149.7,153.74,149.05,152.46,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-26",154.51,155.5,146.88,152.43,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-02-25",154.48,157.74,154.11,154.67,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":866},"2026-02-24",150.78,153,147.55,150.66,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":872},"2026-02-23",148.99,151.7,145.6,148.77,{"symbol":5,"time":874,"open":875,"high":876,"low":875,"close":877},"2026-02-20",145.51,149.76,149.6,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2026-02-19",145.01,147.47,144.21,146.99,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2026-02-18",147.81,150.28,146.76,148.03,{"symbol":5,"time":891,"open":738,"high":892,"low":893,"close":894},"2026-02-17",148.7,142.77,147.02,{"symbol":5,"time":896,"open":708,"high":897,"low":898,"close":899},"2026-02-13",149.45,143.5,146.41,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-02-12",147.8,149.51,143.45,145.09,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-02-11",146.89,150.21,144.6,147.95,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2026-02-10",142.41,144.4,141.2,143.08,{"symbol":5,"time":919,"open":920,"high":784,"low":921,"close":922},"2026-02-09",144,142.45,144.02,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-02-06",137.72,144.93,137.12,144.3,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-02-05",129.29,134.99,128.5,133.1,{"symbol":5,"time":936,"open":937,"high":938,"low":933,"close":939},"2026-02-04",136.52,137.73,130.72,{"symbol":5,"time":941,"open":910,"high":926,"low":942,"close":943},"2026-02-03",132.44,135.55,{"symbol":5,"time":945,"open":720,"high":922,"low":720,"close":946},"2026-02-02",141.04,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2026-01-30",154,158.5,141.68,142.79,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-29",164.29,169.34,160.82,168.47,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-28",163.45,165,160.1,162.72,{"symbol":5,"time":966,"open":967,"high":968,"low":852,"close":969},"2026-01-27",156.15,161.82,161.63,{"symbol":5,"time":971,"open":972,"high":973,"low":847,"close":974},"2026-01-26",151.24,155.67,154.3,{"symbol":5,"time":976,"open":712,"high":977,"low":978,"close":979},"2026-01-23",151.3,145.18,151.28,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-22",154.91,155.66,149.79,150,{"symbol":5,"time":987,"open":696,"high":988,"low":989,"close":990},"2026-01-21",154.13,148.04,152,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2026-01-20",152.54,155.53,148.43,148.62,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-16",157.47,158.13,153.51,156.78,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-15",153.8,157.15,152.5,154.5,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":904},"2026-01-14",143.09,143.48,139.61,{"symbol":5,"time":1015,"open":1016,"high":883,"low":1017,"close":1018},"2026-01-13",146.1,143.32,144.18,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1021,"close":1023},"2026-01-12",138.66,143.23,142.82,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":720},"2026-01-09",135.74,140.45,133.6,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2026-01-08",135.13,135.38,130.92,132.46,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2026-01-07",136.91,138,135.25,135.97,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2026-01-06",136.93,140.7,136.53,139.5,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1039},"2026-01-05",131,137.19,130.4,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2026-01-02",125.97,128.4,125.06,127.45,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2025-12-31",124.37,125.09,121.41,121.51,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1060},"2025-12-30",126.68,126.76,124.12,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-12-29",127.31,128.61,125.67,126.04,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-12-26",128.3,128.68,127.53,127.96,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1086},"2025-12-24",126.94,127.92,126.5,127.7,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1092},"2025-12-23",125.9,127.21,125.75,126.88,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-12-22",127.64,127.8,124.99,126.57,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-12-19",124,126.36,123.96,124.57,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-12-18",122.3,123.3,121.1,122.24,{"symbol":5,"time":1112,"open":1107,"high":1113,"low":1114,"close":1115},"2025-12-17",123.36,116.94,117.2,{"symbol":5,"time":1117,"open":1118,"high":1101,"low":1119,"close":1120},"2025-12-16",123.7,120.74,122.34,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-12-15",122.9,125.5,121.53,122.51,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-12-12",123,123.97,118.52,119.39,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-12-11",122.93,125.07,119.1,124.62,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-12-10",123.09,125.37,122.08,123.89,{"symbol":5,"time":1146,"open":1147,"high":1113,"low":1148,"close":1149},"2025-12-09",121.57,121.16,122.56,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-12-08",123.26,124.24,121.92,122.46,{"symbol":5,"time":1157,"open":1158,"high":1101,"low":1159,"close":1160},"2025-12-05",122.4,121.23,121.45,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-12-04",120.26,121.71,119.78,120.81,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-12-03",118.6,121.6,116.62,121.18,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-12-02",117.05,119.79,116.37,118.99,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-12-01",116.5,117.57,115.12,115.72,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-11-28",116.89,117.6,115.1,117.55,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-11-26",115.78,116.73,114.49,115.91,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-11-25",113.02,114.85,110.74,114.59,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-11-24",110.49,114.8,110.3,113.67,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-21",109.7,111.08,107.2,109.71,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-20",118.8,120.15,109.76,110.25,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-19",113.19,117.74,112.95,116.75,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-18",111.44,114.04,109.79,112.31,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-17",113.99,115.59,111.81,113.37,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-14",113.55,117.52,112.71,113.43,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-11-13",118.72,119.28,114.87,116.17,{"symbol":5,"time":1252,"open":1166,"high":1253,"low":1254,"close":1255},"2025-11-12",120.99,119.29,119.9,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-11-11",120.31,121.07,118.5,119.09,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-11-10",122.09,122.68,120.17,121.8,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-11-07",119.99,120.83,116.01,119.34,{"symbol":5,"time":1275,"open":1276,"high":1276,"low":1277,"close":1278},"2025-11-06",122.31,119.18,120.64,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1218,"close":1283},"2025-11-05",120.36,124.31,122.71,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-11-04",119.82,122.95,119.14,119.35,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-11-03",121.61,123.11,120.75,121.91,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-10-31",122.38,124.04,120.08,120.87,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1307},"2025-10-30",123.42,128.45,117.28,121.44,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-10-29",122.6,125.96,122.45,123.53,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-10-28",120.67,120.97,119.58,120.6,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1322,"close":1063},"2025-10-27",120,122.12,{"symbol":5,"time":1325,"open":1326,"high":1327,"low":1328,"close":1329},"2025-10-24",116.6,119.13,116.06,118.28,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1332,"close":1334},"2025-10-23",110.67,116.31,115.9,{"symbol":5,"time":1336,"open":1337,"high":1337,"low":1338,"close":1339},"2025-10-22",114.74,109.03,111.43,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1337},"2025-10-21",114.08,115.63,113.86,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-20",113.01,116.12,112.65,115.29,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1332},"2025-10-17",109.84,110.95,108.41,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-10-16",110.01,111.7,107.98,109.88,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-15",105.71,109.29,105.39,108.7,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1370,"close":1372},"2025-10-14",99.86,104.25,102.57,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},"2025-10-13",101.63,103.39,101.49,102.5,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-10-10",105.23,105.43,98.1,98.28,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-10-09",106.26,106.65,103.72,105.35,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1387},"2025-10-08",106.35,107.73,105.9,{"symbol":5,"time":1397,"open":1342,"high":1398,"low":1399,"close":1400},"2025-10-07",114.2,108.3,108.47,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1403,"close":1405},"2025-10-06",112.17,115.21,113.97,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-10-03",112.8,113.24,109.92,110.16,{"symbol":5,"time":1413,"open":1414,"high":1414,"low":1415,"close":1416},"2025-10-02",115.5,112.72,113.93,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-10-01",107.52,113.42,106.98,112.89,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1364,"close":1427},"2025-09-30",106.38,107.99,107.86,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-09-29",107.72,108.56,106.32,106.41,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-09-26",105.65,106.87,104.62,106.43,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":1445},"2025-09-25",105.86,106.7,104.58,105.91,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1437},"2025-09-24",106.63,107.6,105.76,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-09-23",106.79,107.55,106.08,107.12,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-09-22",103.89,107.3,103.75,107.13,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-09-19",105.19,105.25,102.93,104.48,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-09-18",103.08,107.68,102.58,104.67,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-09-17",99.04,100,97.63,98.99,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-09-16",99.35,100.2,97.51,99.06,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1489,"close":1491},"2025-09-15",96.7,99,98.89,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":1497},"2025-09-12",95.75,96.81,95.5,96.4,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1502,"close":1503},"2025-09-11",94,96.39,93.75,95.93,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1508,"close":1509},"2025-09-10",92.19,93.52,91.49,93.26,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1514,"close":1515},"2025-09-09",91.07,92.28,91.02,91.77,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1521},"2025-09-08",91,92.44,90.67,90.9,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1526,"close":1527},"2025-09-05",87.96,90.63,87.83,90.51,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":1532,"close":1533},"2025-09-04",84.32,87.67,83.9,87.33,{"symbol":5,"time":1535,"open":1536,"high":1536,"low":1537,"close":1538},"2025-09-03",84.77,83.22,84.39,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-09-02",84.58,85.29,83.67,84.64,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1550},"2025-08-29",88.15,88.5,86.48,87.2,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1548,"close":1555},"2025-08-28",89.3,89.7,89.4,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-08-27",88.59,89.06,88,88.89,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1564,"close":1566},"2025-08-26",88.13,89.29,88.81,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1524},"2025-08-25",87.03,88.68,86.6,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1569},"2025-08-22",87.24,89.38,86.92,{"symbol":5,"time":1578,"open":1579,"high":1564,"low":1580,"close":1574},"2025-08-21",87.64,86.66,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-08-20",87.85,88.02,86.02,87.84,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-08-19",88.34,88.93,87.41,87.61,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1589},"2025-08-18",87.3,88.38,87.04,{"symbol":5,"time":1599,"open":1600,"high":1600,"low":1601,"close":1602},"2025-08-15",92.42,87.32,87.49,{"symbol":5,"time":1604,"open":1605,"high":1503,"low":1606,"close":1607},"2025-08-14",94.17,93.49,95.54,{"symbol":5,"time":1609,"open":1500,"high":1610,"low":1611,"close":1612},"2025-08-13",95.24,93.76,94.95,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-08-12",91.37,93.93,90.75,93.55,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1514},"2025-08-11",92.22,93.33,90.76,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-08-08",91.3,91.79,90.57,91.48,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-08-07",91.24,91.75,90.5,91.21,{"symbol":5,"time":1637,"open":1589,"high":1638,"low":1576,"close":1639},"2025-08-06",88.91,88.83,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1589},"2025-08-05",91.7,92.2,87.6,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-08-04",89.68,91.78,89.1,91.56,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-08-01",85.62,89.42,85.53,88.66,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-07-31",86.45,89.72,86,87.9,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-07-30",92.27,92.78,91.34,92.5,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-07-29",92.86,93.7,91.51,91.61,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-07-28",91.74,93.19,91.5,92.32,{"symbol":5,"time":1682,"open":1683,"high":1634,"low":1566,"close":1684},"2025-07-25",89.23,90.21,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1654,"close":1689},"2025-07-24",90.18,91.23,90.42,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1695},"2025-07-23",89.94,90,87.98,89.71,{"symbol":5,"time":1697,"open":1698,"high":1698,"low":1699,"close":1700},"2025-07-22",93.87,89,89.22,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-07-21",92.85,94.5,92.57,93.78,{"symbol":5,"time":1708,"open":1709,"high":1709,"low":1710,"close":1711},"2025-07-18",94.59,92.48,93.11,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1518,"close":1716},"2025-07-17",92.4,94.3,93.71,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1722},"2025-07-16",91.31,93.64,89.74,93.35,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-07-15",93.4,94.23,92.97,93.65,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1525,"close":1733},"2025-07-14",91.67,92.68,92.18,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-07-11",92.55,93.02,92.12,92.46,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1671},"2025-07-10",92.29,93.22,91.94,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1680},"2025-07-09",91.92,93.2,91.55,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1747},"2025-07-08",91.09,92.74,90.83,{"symbol":5,"time":1756,"open":1642,"high":1757,"low":1758,"close":1759},"2025-07-07",92.35,90.59,91.26,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1674,"close":1739},"2025-07-03",92,92.8,{"symbol":5,"time":1765,"open":1766,"high":1643,"low":1767,"close":1768},"2025-07-02",88.82,88.51,92.11,{"symbol":5,"time":1770,"open":1771,"high":1634,"low":1772,"close":1773},"2025-07-01",88.88,88.23,89.89,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-06-30",89.12,89.83,88.43,89.57,{"symbol":5,"time":1781,"open":1634,"high":1782,"low":1783,"close":1784},"2025-06-27",90.8,88.46,88.99,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-06-26",89.75,90.73,89.33,90.29,{"symbol":5,"time":1792,"open":1793,"high":1790,"low":1794,"close":1795},"2025-06-25",89.5,88.77,89.35,{"symbol":5,"time":1797,"open":1798,"high":1559,"low":1799,"close":1800},"2025-06-24",87.12,86.96,88.9,{"symbol":5,"time":1802,"open":1542,"high":1803,"low":1804,"close":1805},"2025-06-23",85.96,84.12,85.63,{"symbol":5,"time":1807,"open":1596,"high":1596,"low":1808,"close":1809},"2025-06-20",83.49,85,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1798},"2025-06-18",89.49,89.82,86.73,{"symbol":5,"time":1816,"open":1699,"high":1629,"low":1794,"close":1553},"2025-06-17",{"symbol":5,"time":1818,"open":1644,"high":1789,"low":1819,"close":1820},"2025-06-16",87.56,89.24,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-06-13",85.9,87.65,85.69,86.77,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1829,"close":1831},"2025-06-12",86.65,87.92,87.5,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1550},"2025-06-11",86.51,87.35,85.88,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-06-10",82.93,85.72,82.68,85.66,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1845,"close":1839},"2025-06-09",81.1,83.5,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-06-06",80.12,81.4,79.98,80.8,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1858},"2025-06-05",78.84,79.65,77.74,79.19,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":1864},"2025-06-04",78.16,78.69,77.36,78.21,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1870},"2025-06-03",76.21,77.96,75.63,77.58,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1876},"2025-06-02",75.24,76.47,75.2,76.24,{"symbol":5,"time":1878,"open":1879,"high":1863,"low":1880,"close":1881},"2025-05-30",77.28,74.04,75.69,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-05-29",79.3,79.48,76.87,77.4,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-05-28",78.91,79.63,77.62,77.75,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1890},"2025-05-27",77.47,79.22,76.86,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-05-23",74.78,76.11,74.49,75.72,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-05-22",76.65,78.18,76.2,76.75,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-05-21",77.83,79.97,77.52,77.89,{"symbol":5,"time":1918,"open":1868,"high":1919,"low":1920,"close":1921},"2025-05-20",79.09,77.72,79.03,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2025-05-19",78.07,78.96,77.5,78.7,{"symbol":5,"time":1929,"open":1930,"high":1930,"low":1931,"close":1932},"2025-05-16",80.71,78.41,79.12,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-05-15",79.73,81.06,79.56,80.6,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1941,"close":1943},"2025-05-14",78.68,80.54,80.5,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-05-13",76,79.8,75.57,79.59,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-05-12",74.5,76.28,74.16,76.05,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-05-09",70.61,71.13,69.67,70.12,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1964},"2025-05-08",70.33,71.05,69.28,{"symbol":5,"time":1968,"open":1969,"high":1970,"low":1971,"close":1972},"2025-05-07",68.05,69.65,67.53,69.44,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1977,"close":1978},"2025-05-06",68.09,69,67.76,67.94,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1983,"close":1984},"2025-05-05",69.1,70.16,68.71,69.33,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2025-05-02",69.43,70.78,69.29,69.82,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1995,"close":1996},"2025-05-01",68.92,69.3,67.48,67.63,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":2001,"close":2002},"2025-04-30",67.7,70.5,67.42,70.27,{"symbol":5,"time":2004,"open":2005,"high":2006,"low":2007,"close":2008},"2025-04-29",68.36,69.54,68.17,68.8,{"symbol":5,"time":2010,"open":2011,"high":2012,"low":2013,"close":2014},"2025-04-28",68.77,69.91,67.91,69.37,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-04-25",68,70.03,67.89,69.46,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-04-24",67.41,69.06,66.42,68.94,{"symbol":5,"time":2028,"open":2025,"high":2029,"low":2030,"close":2031},"2025-04-23",67.27,65.29,65.71,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-04-22",62.67,63.99,62.59,63.64,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-04-21",62.34,62.72,60.77,62.08,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-04-17",64.9,64.92,63.16,63.44,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-04-16",63.83,65.91,61.93,64.22,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-04-15",66.94,68.21,66.5,67.62,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-04-14",68.15,68.43,65.95,67,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-04-11",64.68,67.67,63.51,67.02,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-10",66.49,68.07,62.85,65.68,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":1964},"2025-04-09",60.49,72.18,59.74,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2090},"2025-04-08",62.6,64.43,58.68,59.95,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-04-07",56.67,63.28,55.13,60.46,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2025-04-04",59.25,60,55.98,57.65,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2043},"2025-04-03",65.22,65.69,62.03,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2110,"close":2112},"2025-04-02",66.73,69.56,68.62,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2117,"close":2118},"2025-04-01",67.4,68.28,66.22,68.25,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2123,"close":2124},"2025-03-31",67.3,68.11,65.54,67.98,{"symbol":5,"time":2126,"open":2127,"high":2128,"low":2129,"close":2130},"2025-03-28",68.54,69.42,66.72,67.36,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":2135,"close":2136},"2025-03-27",70.04,70.71,69.2,70,{"symbol":5,"time":2138,"open":2139,"high":2140,"low":2141,"close":2142},"2025-03-26",72.15,72.42,69.88,70.55,{"symbol":5,"time":2144,"open":2145,"high":2146,"low":2147,"close":2148},"2025-03-25",72.46,72.72,71.87,72.19,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2153,"close":2154},"2025-03-24",72.27,73.51,71.64,72.77,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":2160},"2025-03-21",70.23,70.94,69.24,70.65,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2025-03-20",70.88,71.97,70.77,71.65,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2000,"close":2171},"2025-03-19",71,73.01,71.96,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2176,"close":2169},"2025-03-18",71.19,71.28,69.81,{"symbol":5,"time":2178,"open":2179,"high":2140,"low":2142,"close":2180},"2025-03-17",70.57,71.83,{"symbol":5,"time":2182,"open":1976,"high":2183,"low":1976,"close":2184},"2025-03-14",71.37,71.3,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2189,"close":2064},"2025-03-13",67.66,69.4,66.87,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2195},"2025-03-12",67.6,68.68,67.18,68.04,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":2025},"2025-03-11",67.74,68.03,65.37,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":2205,"close":2206},"2025-03-10",69.38,69.72,67.06,67.84,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2211,"close":1959},"2025-03-07",68.82,71.41,68.02,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":2217},"2025-03-06",69.73,71.17,68.4,69.21,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":2223},"2025-03-05",70.11,71.72,68.96,71.58,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2228,"close":2229},"2025-03-04",69.35,71.6,67.86,69.9,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2234,"close":2235},"2025-03-03",71.45,72.81,68.64,69.12,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":2240,"close":2163},"2025-02-28",70.58,71.35,69.19,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":2246},"2025-02-27",74.31,75,69.86,69.92,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":2252},"2025-02-26",73.33,75.11,73,73.85,{"symbol":5,"time":2254,"open":2255,"high":2255,"low":2139,"close":2256},"2025-02-25",73.63,72.5,{"symbol":5,"time":2258,"open":1909,"high":2259,"low":2260,"close":2261},"2025-02-24",76.3,73.6,73.76,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2250,"close":2266},"2025-02-21",77.97,78.24,75.43,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":2272},"2025-02-20",78,79.4,77.1,77.76,{"symbol":5,"time":2274,"open":1902,"high":2275,"low":2276,"close":2277},"2025-02-19",77.7,75.31,77.48,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-02-18",75.8,76.02,73.79,75.83,{"symbol":5,"time":2285,"open":2281,"high":2286,"low":2287,"close":2288},"2025-02-14",76.95,73.9,75.07,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":2294},"2025-02-13",75.1,76.5,75.01,76.43,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":2252,"close":2299},"2025-02-12",74.25,75.47,75.06,{"symbol":5,"time":2301,"open":2302,"high":1909,"low":2303,"close":2304},"2025-02-11",75.46,74.92,75.86,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":2310},"2025-02-10",75.97,76.13,74.37,75.15,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":2315,"close":2316},"2025-02-07",76.18,76.73,74.42,74.77,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2313},"2025-02-06",75.77,76.42,75.32,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":2327},"2025-02-05",74.26,76.19,74.09,75.92,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2330,"close":2332},"2025-02-04",73.28,75.6,74.93,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2337,"close":2338},"2025-02-03",72.74,75.3,72.64,74.02,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2344},"2025-01-31",75.89,77.03,73.5,73.82,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2025-01-30",73.13,74.61,72.2,74.24,{"symbol":5,"time":2352,"open":2353,"high":2148,"low":1988,"close":2184},"2025-01-29",72.11,{"symbol":5,"time":2355,"open":2214,"high":2356,"low":1993,"close":2357},"2025-01-28",70.89,70.29,{"symbol":5,"time":2359,"open":2360,"high":2256,"low":2361,"close":2002},"2025-01-27",71.66,68.52,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":2367},"2025-01-24",76.51,76.58,74.32,74.98,{"symbol":5,"time":2369,"open":2370,"high":2325,"low":2371,"close":2372},"2025-01-23",75.33,74.13,76.1,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":2378},"2025-01-22",77.34,78.71,77.16,77.19,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2025-01-21",76.23,77.84,75.12,76.72,{"symbol":5,"time":2386,"open":2259,"high":2387,"low":2388,"close":2389},"2025-01-17",76.33,74.76,75.75,{"symbol":5,"time":2391,"open":2343,"high":2392,"low":2393,"close":2394},"2025-01-16",77.91,73.36,74.73,{"symbol":5,"time":2396,"open":2397,"high":2335,"low":2239,"close":2398},"2025-01-15",71.5,71.63,{"symbol":5,"time":2400,"open":1994,"high":2401,"low":2402,"close":2403},"2025-01-14",70.14,68.66,70.13,{"symbol":5,"time":2405,"open":2001,"high":2135,"low":2406,"close":1981},"2025-01-13",66.55,{"symbol":5,"time":2408,"open":2409,"high":2020,"low":2410,"close":2411},"2025-01-10",68.39,67.17,68.31,{"symbol":5,"time":2413,"open":1976,"high":2135,"low":2414,"close":2112},"2025-01-08",67.9,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2419,"close":2420},"2025-01-07",69.48,70.59,68.33,68.93,{"symbol":5,"time":2422,"open":2130,"high":2423,"low":2424,"close":2425},"2025-01-06",69.69,67.35,69.03,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2025-01-03",64.39,65.87,64.03,65.7,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2437},"2025-01-02",63.47,64.94,63.19,63.66,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2041,"close":2442},"2024-12-31",63.35,63.8,63.01,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2447,"close":2448},"2024-12-30",63.38,63.72,62.66,63.36,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2441,"close":2453},"2024-12-27",64.72,64.77,64.48,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2458,"close":2459},"2024-12-26",64.42,65.39,64.21,64.86,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2464,"close":2465},"2024-12-24",64.51,65.2,64.13,65.05,{"symbol":5,"time":2467,"open":2048,"high":2468,"low":2048,"close":2469},"2024-12-23",64.95,64.8,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2474,"close":2475},"2024-12-20",61.64,64.11,61.34,62.94,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2480,"close":2481},"2024-12-19",62.42,63.53,62.06,62.22,{"symbol":5,"time":2483,"open":2429,"high":2484,"low":2485,"close":2486},"2024-12-18",66.91,62.56,63.08,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2491,"close":2492},"2024-12-17",66,66.89,65.21,65.49,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2497,"close":2498},"2024-12-16",64.97,66.45,64.54,65.61,{"symbol":5,"time":2500,"open":2469,"high":2501,"low":2502,"close":2503},"2024-12-13",66.39,64.76,65.38,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-12-12",64.69,64.99,63.79,64.66,{"symbol":5,"time":2511,"open":2512,"high":2031,"low":2458,"close":2513},"2024-12-11",64.7,64.88,{"symbol":5,"time":2515,"open":2516,"high":2516,"low":2517,"close":2518},"2024-12-10",65.78,63.85,64.19,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":2523,"close":2524},"2024-12-09",65.9,66.63,64.58,65.24,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2529,"close":2530},"2024-12-06",64.12,65.07,63.82,64.83,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2536},"2024-12-05",66.04,66.29,64.14,64.26,{"symbol":5,"time":2538,"open":2073,"high":2539,"low":2540,"close":2541},"2024-12-04",67.05,65.57,66.62,{"symbol":5,"time":2543,"open":2544,"high":2129,"low":2079,"close":2545},"2024-12-03",66.11,66.57,{"symbol":5,"time":2547,"open":2548,"high":2484,"low":2548,"close":2549},"2024-12-02",64.5,66.6,{"symbol":5,"time":2551,"open":2453,"high":2552,"low":2553,"close":2512},"2024-11-29",66.15,64.33,{"symbol":5,"time":2555,"open":2556,"high":2557,"low":2558,"close":2559},"2024-11-27",63.15,63.4,62.12,63.21,{"symbol":5,"time":2561,"open":2562,"high":2562,"low":2563,"close":2556},"2024-11-26",65.12,62.39,{"symbol":5,"time":2565,"open":2566,"high":2566,"low":2559,"close":2567},"2024-11-25",64.67,64.47,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2570,"close":2572},"2024-11-22",63,64.3,63.96,{"symbol":5,"time":2574,"open":2575,"high":2441,"low":2576,"close":2577},"2024-11-21",62.78,62,63.32,{"symbol":5,"time":2579,"open":2580,"high":2576,"low":2581,"close":2582},"2024-11-20",61.65,60.99,61.68,{"symbol":5,"time":2584,"open":2580,"high":2585,"low":2586,"close":2587},"2024-11-19",61.84,60.94,61.57,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2592,"close":2107},"2024-11-18",61.42,62.38,61.18,{"symbol":5,"time":2594,"open":2595,"high":2570,"low":2596,"close":2597},"2024-11-15",62.05,61.24,61.45,{"symbol":5,"time":2599,"open":2489,"high":2489,"low":2600,"close":2548},"2024-11-14",64.27,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2052,"close":2605},"2024-11-13",65.41,65.6,64.46,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2492,"close":2610},"2024-11-12",66.3,66.93,66.48,{"symbol":5,"time":2612,"open":2216,"high":2361,"low":2613,"close":2549},"2024-11-11",65.67,{"symbol":5,"time":2615,"open":2222,"high":1972,"low":2616,"close":2617},"2024-11-08",68.14,68.74,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2112},"2024-11-07",68.29,68.78,67.51,{"symbol":5,"time":2624,"open":2625,"high":2228,"low":2626,"close":2627},"2024-11-06",67.5,65.75,66.97,{"symbol":5,"time":2629,"open":2484,"high":2630,"low":2110,"close":2631},"2024-11-05",68.16,67.03,{"symbol":5,"time":2633,"open":2110,"high":2205,"low":2634,"close":2635},"2024-11-04",66.24,66.34,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2635,"close":2058},"2024-11-01",66.65,67.87,{"symbol":5,"time":2641,"open":2642,"high":2122,"low":2604,"close":2541},"2024-10-31",67.77,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2017,"close":2647},"2024-10-30",68.2,69.52,69.18,{"symbol":5,"time":2649,"open":2625,"high":2133,"low":2650,"close":2651},"2024-10-29",67.38,69.62,{"symbol":5,"time":2653,"open":2654,"high":2013,"low":2073,"close":2655},"2024-10-28",67.32,67.44,{"symbol":5,"time":2657,"open":2627,"high":2116,"low":2658,"close":2659},"2024-10-25",66.8,67.31,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2664,"close":2541},"2024-10-24",67.88,68.44,66.54,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2669,"close":2667},"2024-10-23",66.46,67.23,65.47,{"symbol":5,"time":2671,"open":2067,"high":2654,"low":2672,"close":2673},"2024-10-22",66.37,67.01,{"symbol":5,"time":2675,"open":2676,"high":2124,"low":2677,"close":2130},"2024-10-21",67.75,66.74,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":2683},"2024-10-18",66.79,68.19,66.43,67.85,{"symbol":5,"time":2685,"open":2686,"high":1961,"low":2627,"close":2631},"2024-10-17",70.1,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2645,"close":2691},"2024-10-16",72.06,72.08,68.26,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2229,"close":2165},"2024-10-15",82.55,83.24,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2698,"close":2700},"2024-10-14",80.94,83.3,82.97,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2706},"2024-10-11",79.28,80.64,79.27,80.37,{"symbol":5,"time":2708,"open":2709,"high":1851,"low":1927,"close":1947},"2024-10-10",79.14,{"symbol":5,"time":2711,"open":2712,"high":2713,"low":2714,"close":2715},"2024-10-09",78.2,80.68,78.04,80.46,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":2721},"2024-10-08",78.19,79.37,77.42,78.39,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-10-07",77.77,78.79,77.18,78.17,{"symbol":5,"time":2729,"open":2730,"high":2730,"low":1920,"close":2731},"2024-10-04",80.05,78.74,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2736,"close":2737},"2024-10-03",76.49,78.4,76.4,77.46,{"symbol":5,"time":2739,"open":2740,"high":2731,"low":2741,"close":1857},"2024-10-02",76.07,75.5,{"symbol":5,"time":2743,"open":2744,"high":1862,"low":2745,"close":2746},"2024-10-01",77.85,74.62,75.37,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2308,"close":2751},"2024-09-30",77.31,78.13,77.44,{"symbol":5,"time":2753,"open":1852,"high":2754,"low":2755,"close":2265},"2024-09-27",80.85,77.79,{"symbol":5,"time":2757,"open":2758,"high":2759,"low":2269,"close":2715},"2024-09-26",81.34,82.2,{"symbol":5,"time":2761,"open":2762,"high":2712,"low":2307,"close":2763},"2024-09-25",76.29,77.21,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2342},"2024-09-24",77.2,77.57,75.22,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2304,"close":2308},"2024-09-23",76.63,77.04,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2332,"close":2341},"2024-09-20",76.27,76.54,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":2782},"2024-09-19",75.93,78.22,75.52,77.24,{"symbol":5,"time":2784,"open":2785,"high":2768,"low":2786,"close":2787},"2024-09-18",74.96,72.98,73.1,{"symbol":5,"time":2789,"open":2332,"high":2790,"low":2791,"close":2792},"2024-09-17",75.09,73.35,73.96,{"symbol":5,"time":2794,"open":2343,"high":2795,"low":2796,"close":2797},"2024-09-16",74.3,72.62,73.64,{"symbol":5,"time":2799,"open":2800,"high":2302,"low":2326,"close":2310},"2024-09-13",74.14,{"symbol":5,"time":2802,"open":2803,"high":2803,"low":2251,"close":2249},"2024-09-12",74.69,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2808,"close":2809},"2024-09-11",71.53,75.16,70.39,74.88,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":2239},"2024-09-10",70.99,71.7,69.64,{"symbol":5,"time":2816,"open":2397,"high":2817,"low":2818,"close":2812},"2024-09-09",71.75,69.66,{"symbol":5,"time":2820,"open":2233,"high":2821,"low":2822,"close":2823},"2024-09-06",72.82,69.68,70.28,{"symbol":5,"time":2825,"open":2826,"high":2366,"low":2827,"close":2233},"2024-09-05",72.58,72.28,{"symbol":5,"time":2829,"open":2343,"high":2830,"low":2145,"close":2831},"2024-09-04",74.99,74.51,{"symbol":5,"time":2833,"open":2834,"high":1930,"low":2835,"close":2800},"2024-09-03",80.56,73.72,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-08-30",81.36,82,79.76,81.94,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2847},"2024-08-29",81.42,82.56,79.2,79.58,{"symbol":5,"time":2849,"open":2850,"high":2839,"low":2851,"close":2852},"2024-08-28",80.92,79.5,80.43,{"symbol":5,"time":2854,"open":2855,"high":2844,"low":2856,"close":2857},"2024-08-27",79.66,78.29,81.28,{"symbol":5,"time":2859,"open":2758,"high":2758,"low":2860,"close":2861},"2024-08-26",79.31,79.9,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-08-23",81.67,82.43,80,81.78,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2873},"2024-08-22",82.84,83.2,79.39,79.85,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2879},"2024-08-21",81.87,83.33,81.22,82.71,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":2885},"2024-08-20",81.92,82.39,80.3,81.16,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2890,"close":2891},"2024-08-19",81.85,82.16,79.88,82.04,{"symbol":5,"time":2893,"open":2894,"high":2895,"low":2896,"close":2897},"2024-08-16",82.85,82.88,80.9,81.96,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2902,"close":2903},"2024-08-15",81.15,83.99,80.4,83.62,{"symbol":5,"time":2905,"open":2906,"high":2838,"low":2727,"close":2872},"2024-08-14",80.49,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":1909,"close":2911},"2024-08-13",76.8,79.69,79.38,{"symbol":5,"time":2913,"open":2809,"high":2914,"low":2915,"close":2389},"2024-08-12",76.88,74.47,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2921},"2024-08-09",74.71,75.51,73.17,74.68,{"symbol":5,"time":2923,"open":2171,"high":2924,"low":2925,"close":2926},"2024-08-08",75.4,70.7,75.23,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2417,"close":2931},"2024-08-07",74.06,74.85,69.77,{"symbol":5,"time":2933,"open":2934,"high":2344,"low":2935,"close":2936},"2024-08-06",70.83,70.35,71.62,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2469,"close":2935},"2024-08-05",64.98,72.02,{"symbol":5,"time":2942,"open":1959,"high":2943,"low":2944,"close":2651},"2024-08-02",72.51,68.76,{"symbol":5,"time":2946,"open":2947,"high":2948,"low":2918,"close":2949},"2024-08-01",82.12,82.25,75.61,{"symbol":5,"time":2951,"open":2952,"high":2953,"low":1921,"close":2954},"2024-07-31",80.55,82.67,82.31,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2959,"close":2341},"2024-07-30",78.8,79.95,75.44,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":1857,"close":2744},"2024-07-29",79.33,81.05,{"symbol":5,"time":2965,"open":2966,"high":2861,"low":2967,"close":2731},"2024-07-26",78.94,76.91,{"symbol":5,"time":2969,"open":1910,"high":2970,"low":2971,"close":1953},"2024-07-25",79.18,74.94,{"symbol":5,"time":2973,"open":1935,"high":2974,"low":2975,"close":2976},"2024-07-24",79.87,75.19,75.58,{"symbol":5,"time":2978,"open":2270,"high":2979,"low":2270,"close":2980},"2024-07-23",81.35,80.77,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-07-22",78.85,81.17,77.51,80.95,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-07-19",78.54,79.55,76.14,76.26,{"symbol":5,"time":2994,"open":2911,"high":2995,"low":2996,"close":2376},"2024-07-18",79.71,76.85,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":1908},"2024-07-17",81.73,82.91,77.95,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3006,"close":3007},"2024-07-16",86.13,86.88,85.1,86.72,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3012,"close":3013},"2024-07-15",85.85,87.69,85.36,85.81,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2024-07-12",85.39,87.95,84.5,85.77,{"symbol":5,"time":3021,"open":3022,"high":3022,"low":3023,"close":3024},"2024-07-11",89.63,85.22,85.3,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":3029,"close":1820},"2024-07-10",87.79,89.48,87.05,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3034,"close":1602},"2024-07-09",87.26,87.99,86.32,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":1580},"2024-07-08",85.71,86.91,85.46,{"symbol":5,"time":3041,"open":1655,"high":3042,"low":3043,"close":3044},"2024-07-05",85.91,84.71,85.52,{"symbol":5,"time":3046,"open":2901,"high":3047,"low":3048,"close":3049},"2024-07-03",85.97,83.59,85.33,{"symbol":5,"time":3051,"open":2841,"high":3052,"low":3053,"close":3054},"2024-07-02",84,81.8,83.91,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3060},"2024-07-01",82.32,82.89,80.78,82.78,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":3066},"2024-06-28",82.64,84.14,81.84,82.45,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":2713,"close":3071},"2024-06-27",81.95,82.65,81.49,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3077},"2024-06-26",81.44,82.69,79.93,81.33,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":2709,"close":3053},"2024-06-25",80.09,82.02,{"symbol":5,"time":3083,"open":3084,"high":3085,"low":3086,"close":2270},"2024-06-24",81.38,81.55,79.24,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":3077,"close":3091},"2024-06-21",83,83.53,81.66,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":3097},"2024-06-20",86.34,86.42,82.66,82.96,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2024-06-18",84.9,87.66,84.7,86.33,{"symbol":5,"time":3105,"open":3063,"high":3106,"low":3107,"close":3108},"2024-06-17",85.17,82.1,84.89,{"symbol":5,"time":3110,"open":3111,"high":3070,"low":3111,"close":3112},"2024-06-14",81.5,82.48,{"symbol":5,"time":3114,"open":3115,"high":2699,"low":3116,"close":3089},"2024-06-13",81.6,81.51,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":3121,"close":3060},"2024-06-12",80.69,83.15,80.44,{"symbol":5,"time":3123,"open":2962,"high":2974,"low":2718,"close":3124},"2024-06-11",79.82,{"symbol":5,"time":3126,"open":1902,"high":3127,"low":1902,"close":3128},"2024-06-10",79.6,79.44,{"symbol":5,"time":3130,"open":3131,"high":2725,"low":2736,"close":3132},"2024-06-07",78.75,76.9,{"symbol":5,"time":3134,"open":3135,"high":3136,"low":3137,"close":3138},"2024-06-06",78.03,78.73,77.22,77.93,{"symbol":5,"time":3140,"open":2772,"high":3131,"low":1867,"close":3141},"2024-06-05",78.5,{"symbol":5,"time":3143,"open":3144,"high":1869,"low":2338,"close":2299},"2024-06-04",75.05,{"symbol":5,"time":3146,"open":3147,"high":2377,"low":3148,"close":3149},"2024-06-03",77.15,73.56,75.42,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2024-05-31",77.07,77.63,73.69,75.95,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2024-05-30",76.89,77.66,76.61,77.01,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":2364,"close":2782},"2024-05-29",76.82,78.01,{"symbol":5,"time":3167,"open":3168,"high":2846,"low":3169,"close":3170},"2024-05-28",78.55,77.59,78.61,{"symbol":5,"time":3172,"open":2720,"high":3173,"low":2967,"close":2392},"2024-05-24",78.31,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3178,"close":2364},"2024-05-23",78.86,79.05,76.16,{"symbol":5,"time":3180,"open":2772,"high":3181,"low":2775,"close":3182},"2024-05-22",77.3,77.17,{"symbol":5,"time":3184,"open":1946,"high":3185,"low":3186,"close":2364},"2024-05-21",77,75.87,{"symbol":5,"time":3188,"open":2975,"high":2382,"low":2291,"close":1879},"2024-05-20",{"symbol":5,"time":3190,"open":3191,"high":2304,"low":3192,"close":2316},"2024-05-17",75.65,73.97,{"symbol":5,"time":3194,"open":1946,"high":3195,"low":3196,"close":3197},"2024-05-16",76.39,74.91,74.95,{"symbol":5,"time":3199,"open":2282,"high":3200,"low":3201,"close":2307},"2024-05-15",76.03,73.49,{"symbol":5,"time":3203,"open":3204,"high":2920,"low":3205,"close":3206},"2024-05-14",70.73,70.52,72.99,{"symbol":5,"time":3208,"open":3209,"high":3209,"low":3210,"close":3211},"2024-05-13",72,71.16,71.42,{"symbol":5,"time":3213,"open":3209,"high":3214,"low":3215,"close":2180},"2024-05-10",72.8,71.31,{"symbol":5,"time":3217,"open":3218,"high":3209,"low":3219,"close":3220},"2024-05-09",71.88,70.9,71.07,{"symbol":5,"time":3222,"open":2812,"high":3223,"low":3224,"close":2221},"2024-05-08",71.76,70.6,{"symbol":5,"time":3226,"open":2360,"high":3227,"low":3210,"close":3228},"2024-05-07",72.34,71.44,{"symbol":5,"time":3230,"open":2246,"high":2147,"low":2176,"close":3231},"2024-05-06",71.84,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":2818},"2024-05-03",69.5,70.41,69.11,{"symbol":5,"time":3238,"open":3239,"high":3240,"low":2025,"close":2059},"2024-05-02",67.56,68.3,{"symbol":5,"time":3242,"open":1969,"high":3243,"low":3244,"close":2549},"2024-05-01",69.17,66.25,{"symbol":5,"time":3246,"open":3210,"high":3247,"low":3248,"close":2420},"2024-04-30",71.77,68.83,{"symbol":5,"time":3250,"open":3251,"high":2227,"low":2133,"close":3252},"2024-04-29",70.64,71.39,{"symbol":5,"time":3254,"open":3240,"high":3255,"low":2662,"close":3256},"2024-04-26",71.03,70.63,{"symbol":5,"time":3258,"open":2431,"high":2642,"low":3259,"close":2121},"2024-04-25",65,{"symbol":5,"time":3261,"open":3262,"high":3263,"low":2502,"close":3264},"2024-04-24",65.98,66.82,65.65,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":3269,"close":3270},"2024-04-23",63.6,65.4,63.58,64.82,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":3275,"close":2448},"2024-04-22",63.54,63.87,62.53,{"symbol":5,"time":3277,"open":3278,"high":2452,"low":3279,"close":3280},"2024-04-19",64.62,62.32,62.82,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":3285,"close":2456},"2024-04-18",65.58,65.84,64.2,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":2516,"close":2521},"2024-04-17",68.18,68.49,{"symbol":5,"time":3291,"open":2683,"high":2423,"low":2683,"close":1984},"2024-04-16",{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":2683},"2024-04-15",68.99,69.87,67.25,{"symbol":5,"time":3298,"open":2663,"high":2420,"low":2198,"close":3299},"2024-04-12",68.08,{"symbol":5,"time":3301,"open":2417,"high":1982,"low":3302,"close":3303},"2024-04-11",68.79,70.06,{"symbol":5,"time":3305,"open":3306,"high":3234,"low":3307,"close":1983},"2024-04-10",68.59,68.42,{"symbol":5,"time":3309,"open":2136,"high":2136,"low":3310,"close":2822},"2024-04-09",68.27,{"symbol":5,"time":3312,"open":3313,"high":2159,"low":2683,"close":3314},"2024-04-08",68.84,69.08,{"symbol":5,"time":3316,"open":2023,"high":3317,"low":2023,"close":2116},"2024-04-05",68.88,{"symbol":5,"time":3319,"open":3256,"high":3320,"low":3321,"close":3322},"2024-04-04",70.79,66.84,67.28,{"symbol":5,"time":3324,"open":3325,"high":2134,"low":3326,"close":3327},"2024-04-03",69.02,68.7,69.75,{"symbol":5,"time":3329,"open":2128,"high":2214,"low":3330,"close":3331},"2024-04-02",68.61,69.39,{"symbol":5,"time":3333,"open":2136,"high":3334,"low":3335,"close":3336},"2024-04-01",71.82,69.98,71.09,{"symbol":5,"time":3338,"open":2423,"high":3335,"low":1976,"close":2245},"2024-03-28",{"symbol":5,"time":3340,"open":2159,"high":2931,"low":2681,"close":2423},"2024-03-27",{"symbol":5,"time":3342,"open":2000,"high":3343,"low":2944,"close":3313},"2024-03-26",70.74,{"symbol":5,"time":3345,"open":3346,"high":3347,"low":3348,"close":3349},"2024-03-25",69.79,70.81,69.59,69.97,{"symbol":5,"time":3351,"open":3251,"high":2180,"low":3205,"close":3352},"2024-03-22",71.06,{"symbol":5,"time":3354,"open":3355,"high":3356,"low":3357,"close":3215},"2024-03-21",71.69,72.76,71.15,{"symbol":5,"time":3359,"open":2211,"high":1990,"low":2130,"close":3360},"2024-03-20",69.6,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":2189,"close":2122},"2024-03-19",67.78,68.6,{"symbol":5,"time":3366,"open":3367,"high":3205,"low":2420,"close":3368},"2024-03-18",69.63,69.07,{"symbol":5,"time":3370,"open":2193,"high":2240,"low":3371,"close":2409},"2024-03-15",67.97,{"symbol":5,"time":3373,"open":3374,"high":2686,"low":2621,"close":3375},"2024-03-14",69.85,69.23,{"symbol":5,"time":3377,"open":2024,"high":3378,"low":3379,"close":3380},"2024-03-13",69.57,68.22,68.87,{"symbol":5,"time":3382,"open":3243,"high":3383,"low":3384,"close":3385},"2024-03-12",69.89,68.34,69.84,{"symbol":5,"time":3387,"open":1976,"high":3388,"low":2622,"close":2127},"2024-03-11",69.14,{"symbol":5,"time":3390,"open":2827,"high":3391,"low":2246,"close":2246},"2024-03-08",72.45,{"symbol":5,"time":3393,"open":3394,"high":3395,"low":3394,"close":3396},"2024-03-07",71.93,72.92,72.33,{"symbol":5,"time":3398,"open":3399,"high":2139,"low":3224,"close":3400},"2024-03-06",71.18,71.55,{"symbol":5,"time":3402,"open":3403,"high":2936,"low":3404,"close":2418},"2024-03-05",71.23,69.78,{"symbol":5,"time":3406,"open":3407,"high":3214,"low":2153,"close":3408},"2024-03-04",72.48,71.78,{"symbol":5,"time":3410,"open":3248,"high":3411,"low":3248,"close":3223},"2024-03-01",71.92,{"symbol":5,"time":3413,"open":3414,"high":3415,"low":1995,"close":3416},"2024-02-29",68.24,68.41,68.23,{"symbol":5,"time":3418,"open":3419,"high":3239,"low":3419,"close":2121},"2024-02-28",66.77,{"symbol":5,"time":3421,"open":2017,"high":3422,"low":2071,"close":1977},"2024-02-27",68.47,{"symbol":5,"time":3424,"open":3239,"high":2193,"low":2115,"close":3425},"2024-02-26",68.38,{"symbol":5,"time":3427,"open":3240,"high":2944,"low":2658,"close":3428},"2024-02-23",66.88,{"symbol":5,"time":3430,"open":3431,"high":2011,"low":3432,"close":3425},"2024-02-22",67.57,67.29,{"symbol":5,"time":3434,"open":3435,"high":2491,"low":3436,"close":3437},"2024-02-21",64.52,63.92,65.19,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":2567,"close":3442},"2024-02-20",65.45,66.1,65.18,{"symbol":5,"time":3444,"open":3445,"high":2676,"low":3446,"close":3447},"2024-02-16",66.7,65.76,66.14,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":2465,"close":2524},"2024-02-15",65.5,66.18,{"symbol":5,"time":3453,"open":3259,"high":3454,"low":3455,"close":2503},"2024-02-14",66.19,64.78,{"symbol":5,"time":3457,"open":3280,"high":2468,"low":3458,"close":2473},"2024-02-13",62.55,{"symbol":5,"time":3460,"open":3461,"high":3446,"low":3435,"close":3462},"2024-02-12",64.61,64.81,{"symbol":5,"time":3464,"open":3465,"high":3466,"low":3467,"close":2939},"2024-02-09",62.92,65.13,62.86,{"symbol":5,"time":3469,"open":3470,"high":3471,"low":3472,"close":3473},"2024-02-08",60.89,62.48,60.82,61.85,{"symbol":5,"time":3475,"open":2586,"high":3476,"low":3477,"close":3470},"2024-02-07",61.25,59.87,{"symbol":5,"time":3479,"open":2472,"high":2472,"low":3480,"close":3481},"2024-02-06",59.59,60.16,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":3486,"close":3487},"2024-02-05",60.73,61.51,60.05,61.49,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3492,"close":3493},"2024-02-02",59.53,60.76,59.3,60.43,{"symbol":5,"time":3495,"open":3496,"high":3497,"low":3498,"close":3499},"2024-02-01",59.88,60.2,59.46,59.91,{"symbol":5,"time":3501,"open":3502,"high":3497,"low":3503,"close":3504},"2024-01-31",58.77,58.17,59.4,{"symbol":5,"time":3506,"open":3507,"high":3497,"low":3508,"close":3509},"2024-01-30",59.5,59.45,59.54,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":3498,"close":3514},"2024-01-29",59.65,60.22,60.01,{"symbol":5,"time":3516,"open":3517,"high":2036,"low":3518,"close":3519},"2024-01-26",62.4,59.62,59.94,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3436,"close":3524},"2024-01-25",65.15,65.88,64.17,{"symbol":5,"time":3526,"open":3269,"high":3461,"low":3527,"close":2517},"2024-01-24",62.73,{"symbol":5,"time":3529,"open":3530,"high":3531,"low":3532,"close":2054},"2024-01-23",61.88,62.3,61.04,{"symbol":5,"time":3534,"open":3473,"high":3535,"low":3536,"close":3537},"2024-01-22",62.83,61.76,62.31,{"symbol":5,"time":3539,"open":3509,"high":3540,"low":3492,"close":3541},"2024-01-19",61.7,61.3,{"symbol":5,"time":3543,"open":3544,"high":3545,"low":3546,"close":3547},"2024-01-18",57.93,59.2,57.7,59,{"symbol":5,"time":3549,"open":3550,"high":3550,"low":3551,"close":3552},"2024-01-17",56.4,55.29,56.25,{"symbol":5,"time":3554,"open":3555,"high":3556,"low":3557,"close":3558},"2024-01-16",55.91,56.96,55.78,56.68,{"symbol":5,"time":3560,"open":3550,"high":3561,"low":3562,"close":3563},"2024-01-12",56.44,55.72,56.06,{"symbol":5,"time":3565,"open":3566,"high":3567,"low":3568,"close":3569},"2024-01-11",55.7,56.54,54.96,56.21,{"symbol":5,"time":3571,"open":3572,"high":3572,"low":3573,"close":3574},"2024-01-10",55.9,54.99,55.61,{"symbol":5,"time":3576,"open":3577,"high":3578,"low":3579,"close":3580},"2024-01-09",55.5,56.17,55.11,55.63,{"symbol":5,"time":3582,"open":3583,"high":3584,"low":3585,"close":3586},"2024-01-08",54.91,56.59,54.89,56.24,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":3591,"close":3592},"2024-01-05",54.81,55.14,54.24,54.43,{"symbol":5,"time":3594,"open":3595,"high":3596,"low":3597,"close":3595},"2024-01-04",54.64,55.49,54.48,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3602,"close":3603},"2024-01-03",55.2,55.83,55,55.26,{"symbol":5,"time":3605,"open":3606,"high":3606,"low":3607,"close":3608},"2024-01-02",57.32,55.37,56.04,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3546,"close":3613},"2023-12-29",58.48,58.67,58.13,{"symbol":5,"time":3615,"open":3616,"high":2084,"low":3617,"close":3618},"2023-12-28",59.71,58.6,58.63,{"symbol":5,"time":3620,"open":3621,"high":3622,"low":3623,"close":3624},"2023-12-27",59.42,59.49,58.84,59.15,{"symbol":5,"time":3626,"open":3627,"high":3628,"low":3629,"close":3630},"2023-12-26",58.69,59.39,58.62,59.14,{"symbol":5,"time":3632,"open":3633,"high":3634,"low":3635,"close":3636},"2023-12-22",57.97,58.5,57.85,58.27,{"symbol":5,"time":3638,"open":3639,"high":3640,"low":3641,"close":3642},"2023-12-21",57.55,58.22,57.25,58.04,{"symbol":5,"time":3644,"open":3645,"high":3635,"low":3646,"close":3647},"2023-12-20",57.21,56.27,56.33,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3546,"close":3652},"2023-12-19",57.99,58.3,57.81,{"symbol":5,"time":3654,"open":3624,"high":3492,"low":3655,"close":3656},"2023-12-18",57.56,57.67,{"symbol":5,"time":3658,"open":3634,"high":3659,"low":3660,"close":3661},"2023-12-15",59.01,58.19,58.51,{"symbol":5,"time":3663,"open":3664,"high":3665,"low":3664,"close":3666},"2023-12-14",57.51,58.64,58.24,{"symbol":5,"time":3668,"open":3569,"high":3669,"low":3670,"close":3671},"2023-12-13",57.36,55.89,57.07,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3674,"close":3676},"2023-12-12",55.82,56.45,56.11,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3682},"2023-12-11",54.56,56.36,54.27,55.92,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3687,"close":3688},"2023-12-08",53.55,53.92,53.2,53.44,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3693,"close":3694},"2023-12-07",53.51,54.33,53.01,54.12,{"symbol":5,"time":3696,"open":3697,"high":3679,"low":3698,"close":3699},"2023-12-06",54.45,52.74,52.86,{"symbol":5,"time":3701,"open":3702,"high":3703,"low":3704,"close":3705},"2023-12-05",53.23,53.74,52.71,53.72,{"symbol":5,"time":3707,"open":3708,"high":3709,"low":3710,"close":3711},"2023-12-04",54.32,54.55,52.81,53.96,{"symbol":5,"time":3713,"open":3708,"high":3714,"low":3715,"close":3716},"2023-12-01",55.02,54.06,54.9,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3721,"close":3722},"2023-11-30",54.41,54.77,53.68,54.46,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3719},"2023-11-29",55.64,55.75,54.26,{"symbol":5,"time":3729,"open":3730,"high":3731,"low":3732,"close":3733},"2023-11-28",54.92,55.46,54.39,54.71,{"symbol":5,"time":3735,"open":3736,"high":3737,"low":3738,"close":3566},"2023-11-27",55.53,56.2,55.33,{"symbol":5,"time":3740,"open":3741,"high":3562,"low":3742,"close":3743},"2023-11-24",55.25,55.15,55.56,{"symbol":5,"time":3745,"open":3580,"high":3746,"low":3602,"close":3747},"2023-11-22",56.28,55.42,{"symbol":5,"time":3749,"open":3750,"high":3751,"low":3752,"close":3753},"2023-11-21",55.54,55.59,54.75,55.07,{"symbol":5,"time":3755,"open":3756,"high":3757,"low":3756,"close":3557},"2023-11-20",54.22,55.94,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3762,"close":3697},"2023-11-17",53.18,54.62,52.98,{"symbol":5,"time":3764,"open":3597,"high":3765,"low":3766,"close":3767},"2023-11-16",55.03,54.38,54.54,{"symbol":5,"time":3769,"open":3585,"high":3753,"low":3770,"close":3767},"2023-11-15",54.16,{"symbol":5,"time":3772,"open":3773,"high":3774,"low":3775,"close":3767},"2023-11-14",54.08,54.63,53.43,{"symbol":5,"time":3777,"open":3778,"high":3687,"low":3779,"close":3780},"2023-11-13",53,52.4,52.83,{"symbol":5,"time":3782,"open":3783,"high":3784,"low":3785,"close":3775},"2023-11-10",51.61,53.61,51.2,{"symbol":5,"time":3787,"open":3788,"high":3789,"low":3790,"close":3791},"2023-11-09",51.13,52.1,50.55,50.64,{"symbol":5,"time":3793,"open":3794,"high":3795,"low":3796,"close":3797},"2023-11-08",50.54,51.17,50.47,51.12,{"symbol":5,"time":3799,"open":3800,"high":3801,"low":3802,"close":3803},"2023-11-07",49.93,50.74,49.86,50.31,{"symbol":5,"time":3805,"open":3806,"high":3807,"low":3808,"close":3809},"2023-11-06",50.08,50.37,49.51,49.89,{"symbol":5,"time":3811,"open":3812,"high":3813,"low":3814,"close":3815},"2023-11-03",49.42,50.35,49.36,49.96,{"symbol":5,"time":3817,"open":3818,"high":3819,"low":3820,"close":3821},"2023-11-02",48.86,49.34,48.43,48.93,{"symbol":5,"time":3823,"open":3824,"high":3825,"low":3826,"close":3827},"2023-11-01",47.23,47.72,46.58,47.65,{"symbol":5,"time":3829,"open":3830,"high":3831,"low":3832,"close":3833},"2023-10-31",45.97,47.44,45.35,46.97,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2023-10-30",45.83,46.32,45.2,45.95,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3845},"2023-10-27",45.87,46.42,45.5,45.79,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3838,"close":3850},"2023-10-26",45.86,47.84,45.82,{"symbol":5,"time":3852,"open":3853,"high":3854,"low":3855,"close":3856},"2023-10-25",46.4,46.72,45.25,45.48,{"symbol":5,"time":3858,"open":3859,"high":3824,"low":3860,"close":3861},"2023-10-24",46.8,46.36,47.03,{"symbol":5,"time":3863,"open":3864,"high":3865,"low":3866,"close":3867},"2023-10-23",45.9,46.91,45.51,46.26,{"symbol":5,"time":3869,"open":3870,"high":3871,"low":3872,"close":3873},"2023-10-20",46.51,47.08,46.15,46.24,{"symbol":5,"time":3875,"open":3876,"high":3876,"low":3877,"close":3870},"2023-10-19",48.59,46.21,{"symbol":5,"time":3879,"open":3880,"high":3881,"low":3882,"close":3883},"2023-10-18",47.85,48.3,47.06,47.94,{"symbol":5,"time":3885,"open":3886,"high":3887,"low":3888,"close":3889},"2023-10-17",48.39,48.76,47.31,48.64,{"symbol":5,"time":3891,"open":3892,"high":3893,"low":3894,"close":3895},"2023-10-16",48.68,49.5,48.52,49.12,{"symbol":5,"time":3897,"open":3898,"high":3796,"low":3899,"close":3892},"2023-10-13",50.11,48.45,{"symbol":5,"time":3901,"open":3902,"high":3903,"low":3902,"close":3898},"2023-10-12",48.5,50.69,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-10-11",47.68,48.32,47.59,48.26,{"symbol":5,"time":3911,"open":3865,"high":3912,"low":3913,"close":3914},"2023-10-10",47.76,46.71,47.41,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3864,"close":3919},"2023-10-09",46.25,46.77,46.68,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3924,"close":3925},"2023-10-06",45.6,47.11,44.94,46.81,{"symbol":5,"time":3927,"open":3928,"high":3929,"low":3930,"close":3931},"2023-10-05",46.13,46.46,45.62,46.11,{"symbol":5,"time":3933,"open":3934,"high":3935,"low":3936,"close":3931},"2023-10-04",45.53,46.2,45.23,{"symbol":5,"time":3938,"open":3939,"high":3940,"low":3941,"close":3942},"2023-10-03",45.57,46.35,44.83,45.18,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3947,"close":3948},"2023-10-02",45.91,46.61,45.49,46.06,{"symbol":5,"time":3950,"open":3951,"high":3952,"low":3953,"close":3842},"2023-09-29",46.67,46.92,45.78,{"symbol":5,"time":3955,"open":3956,"high":3957,"low":3958,"close":3959},"2023-09-28",44.47,46.3,44.37,45.81,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3964,"close":3965},"2023-09-27",45.01,45.16,44.01,44.56,{"symbol":5,"time":3967,"open":3968,"high":3963,"low":3969,"close":3970},"2023-09-26",45.04,44.27,44.52,{"symbol":5,"time":3972,"open":3973,"high":3974,"low":3975,"close":3976},"2023-09-25",44.9,45.63,44.7,45.54,{"symbol":5,"time":3978,"open":3979,"high":3980,"low":3981,"close":3942},"2023-09-22",45.15,45.88,45.07,{"symbol":5,"time":3983,"open":3984,"high":3968,"low":3985,"close":3986},"2023-09-21",44.6,44.46,44.69,[3988,3994,3999,4004,4009,4014,4019,4024,4029,4034,4039,4044,4049,4054,4058,4063,4068,4073,4078,4083,4088,4091,4096,4100,4105,4110,4115,4120,4125,4130,4135,4140,4145,4150,4155,4160,4165,4170,4175,4180,4185,4190,4195,4200,4205,4210,4215,4220,4225,4230,4235,4240,4245,4250,4254,4259,4263,4268,4273,4277,4281,4286,4291,4296,4301,4306,4311,4316,4321,4326,4331,4336,4340,4345,4350,4354,4359,4364,4368,4373,4378,4383,4388,4393,4398,4403,4407,4412,4417,4422,4426,4430,4435,4440,4444,4449,4454,4459,4464,4469,4474,4479,4484,4489,4494,4499,4504,4508,4513,4518,4523,4528,4533,4538,4543,4548,4553,4558,4563,4568,4573,4578,4583,4588,4593,4598,4603,4608,4613,4618,4623,4628,4633,4638,4643,4648,4653,4658,4663,4668,4673,4678,4683,4688,4693,4698,4703,4708,4713,4718,4723,4727,4732,4737,4742,4747,4752,4757,4762,4766,4771,4775,4780,4785,4790,4795,4800,4805,4809,4812,4817,4822,4826,4830,4833,4837,4841,4846,4849,4854,4859,4864,4869,4873,4878,4883,4887,4891,4895,4900,4905,4910,4914,4919,4923,4928,4933,4938,4943,4948,4952,4957,4962,4967,4972,4977,4982,4987,4992,4996,5000,5005,5008,5013,5018,5023,5028,5032,5034,5038,5043,5048,5052,5057,5061,5066,5071,5076,5079,5084,5089,5094,5099,5102,5107,5112,5117,5121,5126,5130,5135,5139,5144,5149,5154,5159,5164,5169,5174,5178,5182,5186,5191,5196,5201,5206,5211,5216,5221,5226,5231,5235,5240,5245,5250,5255,5259],{"symbol":3989,"time":26,"open":3990,"high":3991,"low":3992,"close":3993},"SPY",761.31,762,757.97,761.69,{"symbol":3989,"time":32,"open":3995,"high":3996,"low":3997,"close":3998},763.15,763.57,759.96,762.6,{"symbol":3989,"time":38,"open":4000,"high":4001,"low":4002,"close":4003},759.5,761.67,749.6,754.05,{"symbol":3989,"time":44,"open":4005,"high":4006,"low":4007,"close":4008},760.12,760.35,756.15,757.39,{"symbol":3989,"time":50,"open":4010,"high":4011,"low":4012,"close":4013},759,763.52,757.93,760.88,{"symbol":3989,"time":56,"open":4015,"high":4016,"low":4017,"close":4018},764.72,766.38,763.6,764.29,{"symbol":3989,"time":62,"open":4020,"high":4021,"low":4022,"close":4023},758.03,760.11,756.64,757.83,{"symbol":3989,"time":67,"open":4025,"high":4026,"low":4027,"close":4028},764.08,764.47,760.94,762.4,{"symbol":3989,"time":73,"open":4030,"high":4031,"low":4032,"close":4033},769.07,769.7,765.14,765.96,{"symbol":3989,"time":79,"open":4035,"high":4036,"low":4037,"close":4038},772.01,772.87,769,770.19,{"symbol":3989,"time":85,"open":4040,"high":4041,"low":4042,"close":4043},767.9,774.03,767.45,773.17,{"symbol":3989,"time":91,"open":4045,"high":4046,"low":4047,"close":4048},762.45,766.43,761.73,765.16,{"symbol":3989,"time":97,"open":4050,"high":4051,"low":4052,"close":4053},762.01,764.67,759.48,761.78,{"symbol":3989,"time":103,"open":4055,"high":4056,"low":4015,"close":4057},767.33,768,767.05,{"symbol":3989,"time":109,"open":4059,"high":4060,"low":4061,"close":4062},771.76,775.3,768.31,769.35,{"symbol":3989,"time":115,"open":4064,"high":4065,"low":4066,"close":4067},768.5,772.36,767.16,771.1,{"symbol":3989,"time":121,"open":4069,"high":4070,"low":4071,"close":4072},764.73,767.35,763.93,766.08,{"symbol":3989,"time":127,"open":4074,"high":4075,"low":4076,"close":4077},766.16,766.78,763.05,765.91,{"symbol":3989,"time":133,"open":4079,"high":4080,"low":4081,"close":4082},764.78,765.22,762.08,763.47,{"symbol":3989,"time":139,"open":4084,"high":4085,"low":4086,"close":4087},766.05,767.85,764.17,765.72,{"symbol":3989,"time":145,"open":4033,"high":4089,"low":4090,"close":3998},768.15,762.04,{"symbol":3989,"time":151,"open":4092,"high":4093,"low":4094,"close":4095},770.36,772.47,768.1,769.06,{"symbol":3989,"time":157,"open":4097,"high":4098,"low":4099,"close":4042},768.7,769.5,766.92,{"symbol":3989,"time":163,"open":4101,"high":4102,"low":4103,"close":4104},776.18,776.78,772.51,772.67,{"symbol":3989,"time":169,"open":4106,"high":4107,"low":4108,"close":4109},778.54,778.8,775.43,776.34,{"symbol":3989,"time":175,"open":4111,"high":4112,"low":4113,"close":4114},774.87,779.37,774.11,777.88,{"symbol":3989,"time":181,"open":4116,"high":4117,"low":4118,"close":4119},774.71,774.9,771.28,772.49,{"symbol":3989,"time":187,"open":4121,"high":4122,"low":4123,"close":4124},774.53,774.61,769.2,770.56,{"symbol":3989,"time":193,"open":4126,"high":4127,"low":4128,"close":4129},772.6,775.05,771.62,773.03,{"symbol":3989,"time":199,"open":4131,"high":4132,"low":4133,"close":4134},771.02,773.92,769.61,773.26,{"symbol":3989,"time":205,"open":4136,"high":4137,"low":4138,"close":4139},770.21,771.82,767.46,768.56,{"symbol":3989,"time":211,"open":4141,"high":4142,"low":4143,"close":4144},775.85,776.85,769.51,769.79,{"symbol":3989,"time":216,"open":4146,"high":4147,"low":4148,"close":4149},760.63,773.41,760.52,771.33,{"symbol":3989,"time":222,"open":4151,"high":4152,"low":4153,"close":4154},749.44,758.58,748.8,757.67,{"symbol":3989,"time":228,"open":4156,"high":4157,"low":4158,"close":4159},744.68,748.9,737.68,747.03,{"symbol":3989,"time":234,"open":4161,"high":4162,"low":4163,"close":4164},736.05,742.45,734.59,741.69,{"symbol":3989,"time":239,"open":4166,"high":4167,"low":4168,"close":4169},739.97,742.68,729.1,729.46,{"symbol":3989,"time":245,"open":4171,"high":4172,"low":4173,"close":4174},739.19,742.79,735.98,740.86,{"symbol":3989,"time":251,"open":4176,"high":4177,"low":4178,"close":4179},744.91,745.53,735.87,739.09,{"symbol":3989,"time":257,"open":4181,"high":4182,"low":4183,"close":4184},738.51,743.72,737.29,738.93,{"symbol":3989,"time":263,"open":4186,"high":4187,"low":4188,"close":4189},739.37,742.56,735.21,738.18,{"symbol":3989,"time":269,"open":4191,"high":4192,"low":4193,"close":4194},746.62,750.02,746.37,747.41,{"symbol":3989,"time":274,"open":4196,"high":4197,"low":4198,"close":4199},746.29,749.04,744.18,748.28,{"symbol":3989,"time":280,"open":4201,"high":4202,"low":4203,"close":4204},747.06,748.73,741.51,742.09,{"symbol":3989,"time":286,"open":4206,"high":4207,"low":4208,"close":4209},742.08,747.29,740.8,743.29,{"symbol":3989,"time":292,"open":4211,"high":4212,"low":4213,"close":4214},752.76,754.57,747.88,750.72,{"symbol":3989,"time":298,"open":4216,"high":4217,"low":4218,"close":4219},754.24,755.58,750.2,754.81,{"symbol":3989,"time":304,"open":4221,"high":4222,"low":4223,"close":4224},750.91,753.34,748.66,751.83,{"symbol":3989,"time":310,"open":4226,"high":4227,"low":4228,"close":4229},752.47,753.91,748,749.17,{"symbol":3989,"time":316,"open":4231,"high":4232,"low":4233,"close":4234},752.05,755.42,748.1,754.95,{"symbol":3989,"time":322,"open":4236,"high":4237,"low":4238,"close":4239},747.35,751.97,745.59,751.71,{"symbol":3989,"time":328,"open":4241,"high":4242,"low":4243,"close":4244},743.16,746.15,739.51,745.4,{"symbol":3989,"time":334,"open":4246,"high":4247,"low":4248,"close":4249},750.22,750.96,745.21,747.71,{"symbol":3989,"time":339,"open":4251,"high":4252,"low":4194,"close":4253},748.74,752.41,751.28,{"symbol":3989,"time":344,"open":4255,"high":4256,"low":4257,"close":4258},747.4,751.31,740.03,744.78,{"symbol":3989,"time":350,"open":4260,"high":4151,"low":4261,"close":4262},745,742.38,745.76,{"symbol":3989,"time":356,"open":4264,"high":4265,"low":4266,"close":4267},741.29,748.02,740.89,746.77,{"symbol":3989,"time":362,"open":4269,"high":4270,"low":4271,"close":4272},736.53,741.56,732.09,741,{"symbol":3989,"time":368,"open":4274,"high":4269,"low":4275,"close":4276},728.95,716.58,728.99,{"symbol":3989,"time":374,"open":4278,"high":4186,"low":4279,"close":4280},738.91,729.6,734.3,{"symbol":3989,"time":380,"open":4282,"high":4283,"low":4284,"close":4285},735.17,739.95,730.84,733.24,{"symbol":3989,"time":386,"open":4287,"high":4288,"low":4289,"close":4290},733.81,739.63,732.3,733.58,{"symbol":3989,"time":392,"open":4292,"high":4293,"low":4294,"close":4295},747.7,750.18,743.13,744.39,{"symbol":3989,"time":398,"open":4297,"high":4298,"low":4299,"close":4300},747.76,748.23,743.86,746.74,{"symbol":3989,"time":404,"open":4302,"high":4303,"low":4304,"close":4305},751.29,752.15,739.22,740.96,{"symbol":3989,"time":410,"open":4307,"high":4308,"low":4309,"close":4310},754.55,755.44,749.88,750.33,{"symbol":3989,"time":416,"open":4312,"high":4313,"low":4314,"close":4315},751.85,756.68,751.76,754.83,{"symbol":3989,"time":422,"open":4317,"high":4318,"low":4319,"close":4320},740.71,744.44,735.03,741.75,{"symbol":3989,"time":428,"open":4322,"high":4323,"low":4324,"close":4325},728.76,740,724.41,737.76,{"symbol":3989,"time":434,"open":4327,"high":4328,"low":4329,"close":4330},733.39,738.38,725.33,725.43,{"symbol":3989,"time":440,"open":4332,"high":4333,"low":4334,"close":4335},743.63,746.9,722.59,737.05,{"symbol":3989,"time":446,"open":4337,"high":4338,"low":4339,"close":4304},743.36,745.34,738.19,{"symbol":3989,"time":452,"open":4341,"high":4342,"low":4343,"close":4344},752.31,752.82,735.53,737.55,{"symbol":3989,"time":458,"open":4346,"high":4347,"low":4348,"close":4349},752.1,758.31,751.47,757.09,{"symbol":3989,"time":464,"open":4351,"high":4352,"low":4353,"close":4216},758.15,758.8,753.57,{"symbol":3989,"time":470,"open":4355,"high":4356,"low":4357,"close":4358},757.03,760.4,756.75,759.57,{"symbol":3989,"time":475,"open":4360,"high":4361,"low":4362,"close":4363},755.36,760.28,754.69,758.54,{"symbol":3989,"time":481,"open":4365,"high":4366,"low":4362,"close":4367},755.9,758.08,756.48,{"symbol":3989,"time":487,"open":4369,"high":4370,"low":4371,"close":4372},750.25,755.15,749.23,754.6,{"symbol":3989,"time":493,"open":4374,"high":4375,"low":4376,"close":4377},750.88,751.38,748.22,750.46,{"symbol":3989,"time":499,"open":4379,"high":4380,"low":4381,"close":4382},750.01,752.13,748.37,750.59,{"symbol":3989,"time":505,"open":4384,"high":4385,"low":4386,"close":4387},746.24,748.94,744.48,745.64,{"symbol":3989,"time":511,"open":4389,"high":4390,"low":4391,"close":4392},738.64,744.87,737.03,742.72,{"symbol":3989,"time":516,"open":4394,"high":4395,"low":4396,"close":4397},735.71,741.87,733.89,741.25,{"symbol":3989,"time":522,"open":4399,"high":4400,"low":4401,"close":4402},734.78,737.65,731.53,733.73,{"symbol":3989,"time":528,"open":4404,"high":4405,"low":4327,"close":4406},739.83,741.42,738.65,{"symbol":3989,"time":534,"open":4408,"high":4409,"low":4410,"close":4411},741.79,743.46,737.96,739.17,{"symbol":3989,"time":539,"open":4413,"high":4414,"low":4415,"close":4416},743.65,749.53,743.56,748.17,{"symbol":3989,"time":545,"open":4418,"high":4419,"low":4420,"close":4421},738.47,743.91,735.47,742.31,{"symbol":3989,"time":550,"open":4423,"high":4424,"low":4425,"close":4189},736.89,738.84,731.83,{"symbol":3989,"time":556,"open":4427,"high":4428,"low":4427,"close":4429},736.45,740.79,739.3,{"symbol":3989,"time":562,"open":4431,"high":4432,"low":4433,"close":4434},734.93,738.08,734.57,737.62,{"symbol":3989,"time":568,"open":4436,"high":4437,"low":4438,"close":4439},735.05,736.13,729.75,731.58,{"symbol":3989,"time":573,"open":4441,"high":4163,"low":4442,"close":4443},728.16,727.82,733.83,{"symbol":3989,"time":579,"open":4445,"high":4446,"low":4447,"close":4448},721.77,725.04,721.49,723.77,{"symbol":3989,"time":585,"open":4450,"high":4451,"low":4452,"close":4453},720.07,722.12,714.99,718.01,{"symbol":3989,"time":591,"open":4455,"high":4456,"low":4457,"close":4458},721.25,724.87,720.47,720.65,{"symbol":3989,"time":597,"open":4460,"high":4461,"low":4462,"close":4463},714.63,719.79,710.45,718.66,{"symbol":3989,"time":603,"open":4465,"high":4466,"low":4467,"close":4468},711,712.2,708.37,711.58,{"symbol":3989,"time":609,"open":4470,"high":4471,"low":4472,"close":4473},711.82,712.88,709.25,711.69,{"symbol":3989,"time":613,"open":4475,"high":4476,"low":4477,"close":4478},713.17,715.63,712.3,715.17,{"symbol":3989,"time":617,"open":4480,"high":4481,"low":4482,"close":4483},710.75,714.47,709.01,713.94,{"symbol":3989,"time":623,"open":4485,"high":4486,"low":4487,"close":4488},709.5,712.36,702.28,708.45,{"symbol":3989,"time":629,"open":4490,"high":4491,"low":4492,"close":4493},709.15,711.45,708.22,711.21,{"symbol":3989,"time":635,"open":4495,"high":4496,"low":4497,"close":4498},710.28,711.28,702.64,704.08,{"symbol":3989,"time":641,"open":4500,"high":4501,"low":4502,"close":4503},708.78,709.91,706.14,708.72,{"symbol":3989,"time":647,"open":4502,"high":4505,"low":4506,"close":4507},712.39,705.76,710.14,{"symbol":3989,"time":653,"open":4509,"high":4510,"low":4511,"close":4512},701.06,702.78,698.53,701.66,{"symbol":3989,"time":659,"open":4514,"high":4515,"low":4516,"close":4517},695.26,700.28,694.2,699.94,{"symbol":3989,"time":665,"open":4519,"high":4520,"low":4521,"close":4522},687.69,694.58,687.66,694.46,{"symbol":3989,"time":671,"open":4524,"high":4525,"low":4526,"close":4527},677.41,686.3,676.58,686.1,{"symbol":3989,"time":675,"open":4529,"high":4530,"low":4531,"close":4532},681.32,682.03,678.45,679.46,{"symbol":3989,"time":681,"open":4534,"high":4535,"low":4536,"close":4537},674.84,681.16,673.77,679.91,{"symbol":3989,"time":687,"open":4539,"high":4540,"low":4541,"close":4542},676.39,677.08,671.46,676.01,{"symbol":3989,"time":693,"open":4544,"high":4545,"low":4546,"close":4547},656.65,659.61,651.06,659.22,{"symbol":3989,"time":699,"open":4549,"high":4550,"low":4551,"close":4552},655.86,659.72,655.52,658.93,{"symbol":3989,"time":705,"open":4554,"high":4555,"low":4556,"close":4557},646.42,658.2,645.11,655.83,{"symbol":3989,"time":711,"open":4559,"high":4560,"low":4561,"close":4562},653.9,658.52,653,655.24,{"symbol":3989,"time":717,"open":4564,"high":4565,"low":4566,"close":4567},638.94,651.54,637.98,650.34,{"symbol":3989,"time":723,"open":4569,"high":4570,"low":4571,"close":4572},640.11,640.37,629.28,631.97,{"symbol":3989,"time":729,"open":4574,"high":4575,"low":4576,"close":4577},642.5,642.66,633.11,634.09,{"symbol":3989,"time":735,"open":4579,"high":4580,"low":4581,"close":4582},652.06,654.85,644.82,645.09,{"symbol":3989,"time":741,"open":4584,"high":4585,"low":4586,"close":4587},658.67,660.89,654.24,656.82,{"symbol":3989,"time":747,"open":4589,"high":4590,"low":4591,"close":4592},651.32,657.03,649.88,653.18,{"symbol":3989,"time":753,"open":4594,"high":4595,"low":4596,"close":4597},658.07,662.62,653.94,655.38,{"symbol":3989,"time":759,"open":4599,"high":4600,"low":4601,"close":4602},656.51,656.69,644.72,648.57,{"symbol":3989,"time":765,"open":4604,"high":4605,"low":4606,"close":4607},656.97,662.98,655.17,659.8,{"symbol":3989,"time":770,"open":4609,"high":4610,"low":4611,"close":4612},668.36,669.72,661.19,661.43,{"symbol":3989,"time":776,"open":4614,"high":4615,"low":4616,"close":4617},672.39,674.44,669.7,670.79,{"symbol":3989,"time":782,"open":4619,"high":4620,"low":4621,"close":4622},668.38,672.07,667.12,669.03,{"symbol":3989,"time":788,"open":4624,"high":4625,"low":4626,"close":4627},669.27,672.34,661.36,662.29,{"symbol":3989,"time":794,"open":4629,"high":4630,"low":4631,"close":4632},671.16,671.65,665.87,666.06,{"symbol":3989,"time":800,"open":4634,"high":4635,"low":4636,"close":4637},677.58,680.08,673.34,676.33,{"symbol":3989,"time":805,"open":4639,"high":4640,"low":4641,"close":4642},677.72,683.36,674.76,677.18,{"symbol":3989,"time":811,"open":4644,"high":4645,"low":4646,"close":4647},666.39,679.92,662.39,678.27,{"symbol":3989,"time":817,"open":4649,"high":4650,"low":4651,"close":4652},673.41,676.11,669.76,672.38,{"symbol":3989,"time":823,"open":4654,"high":4655,"low":4656,"close":4657},682.08,685.53,675.61,681.31,{"symbol":3989,"time":829,"open":4659,"high":4660,"low":4661,"close":4662},681.63,687.09,679.62,685.13,{"symbol":3989,"time":835,"open":4664,"high":4665,"low":4666,"close":4667},675.06,682.61,669.66,680.33,{"symbol":3989,"time":840,"open":4669,"high":4670,"low":4671,"close":4672},678.7,688.62,678.02,686.38,{"symbol":3989,"time":844,"open":4674,"high":4675,"low":4676,"close":4677},683.09,686.86,681.64,685.99,{"symbol":3989,"time":850,"open":4679,"high":4680,"low":4681,"close":4682},693.28,693.3,684.35,689.3,{"symbol":3989,"time":856,"open":4684,"high":4685,"low":4686,"close":4687},690.18,693.68,690.1,693.15,{"symbol":3989,"time":862,"open":4689,"high":4690,"low":4691,"close":4692},681.9,688.35,680,687.35,{"symbol":3989,"time":868,"open":4694,"high":4695,"low":4696,"close":4697},687.83,690,680.37,682.39,{"symbol":3989,"time":874,"open":4699,"high":4700,"low":4701,"close":4702},682.32,690.06,681.73,689.43,{"symbol":3989,"time":879,"open":4704,"high":4705,"low":4706,"close":4707},683.84,686.18,681.55,684.48,{"symbol":3989,"time":885,"open":4709,"high":4710,"low":4711,"close":4712},684.02,689.15,682.83,686.29,{"symbol":3989,"time":891,"open":4714,"high":4715,"low":4716,"close":4717},680.14,684.94,675.78,682.85,{"symbol":3989,"time":896,"open":4719,"high":4720,"low":4721,"close":4722},681.69,686.28,677.52,681.75,{"symbol":3989,"time":901,"open":4724,"high":4725,"low":4696,"close":4726},694.24,695.35,681.27,{"symbol":3989,"time":907,"open":4728,"high":4729,"low":4730,"close":4731},696.39,697.14,689.18,691.96,{"symbol":3989,"time":913,"open":4733,"high":4734,"low":4735,"close":4736},694.95,696.54,691.66,692.12,{"symbol":3989,"time":919,"open":4738,"high":4739,"low":4740,"close":4741},689.42,695.87,688.34,693.95,{"symbol":3989,"time":924,"open":4743,"high":4744,"low":4745,"close":4746},681.46,692.31,680.85,690.62,{"symbol":3989,"time":930,"open":4748,"high":4749,"low":4750,"close":4751},680.94,683.69,675.79,677.62,{"symbol":3989,"time":936,"open":4753,"high":4754,"low":4755,"close":4756},690.35,691.45,681.76,686.19,{"symbol":3989,"time":941,"open":4758,"high":4759,"low":4760,"close":4761},696.21,696.96,684.03,689.53,{"symbol":3989,"time":945,"open":4763,"high":4764,"low":4738,"close":4765},689.58,696.93,695.41,{"symbol":3989,"time":948,"open":4767,"high":4768,"low":4769,"close":4770},691.79,694.21,687.12,691.97,{"symbol":3989,"time":954,"open":4728,"high":4772,"low":4773,"close":4774},697.06,684.83,694.04,{"symbol":3989,"time":960,"open":4776,"high":4777,"low":4778,"close":4779},697.05,697.84,693.94,695.42,{"symbol":3989,"time":966,"open":4781,"high":4782,"low":4783,"close":4784},694.18,696.53,693.57,695.49,{"symbol":3989,"time":971,"open":4786,"high":4787,"low":4788,"close":4789},690.49,694.13,689.92,692.73,{"symbol":3989,"time":976,"open":4791,"high":4792,"low":4793,"close":4794},688.15,690.96,687.16,689.23,{"symbol":3989,"time":981,"open":4796,"high":4797,"low":4798,"close":4799},689.85,691.13,686.92,688.98,{"symbol":3989,"time":987,"open":4801,"high":4802,"low":4803,"close":4804},679.65,688.74,678.13,685.4,{"symbol":3989,"time":992,"open":4806,"high":4807,"low":4808,"close":4634},681.49,684.77,676.57,{"symbol":3989,"time":998,"open":4810,"high":4811,"low":4686,"close":4735},693.66,694.25,{"symbol":3989,"time":1004,"open":4813,"high":4814,"low":4815,"close":4816},694.57,695.45,691.25,692.24,{"symbol":3989,"time":1010,"open":4818,"high":4819,"low":4820,"close":4821},691,691.72,686.04,690.36,{"symbol":3989,"time":1015,"open":4784,"high":4823,"low":4824,"close":4825},696.09,691.35,693.77,{"symbol":3989,"time":1020,"open":4827,"high":4823,"low":4828,"close":4829},690.68,690.63,695.16,{"symbol":3989,"time":1025,"open":4828,"high":4831,"low":4730,"close":4832},695.31,694.07,{"symbol":3989,"time":1030,"open":4834,"high":4746,"low":4835,"close":4836},688.82,687.49,689.51,{"symbol":3989,"time":1036,"open":4838,"high":4839,"low":4840,"close":4763},692.19,693.96,689.32,{"symbol":3989,"time":1042,"open":4842,"high":4843,"low":4844,"close":4845},687.93,692.32,687.78,691.81,{"symbol":3989,"time":1048,"open":4847,"high":4702,"low":4672,"close":4848},686.54,687.72,{"symbol":3989,"time":1053,"open":4850,"high":4851,"low":4852,"close":4853},685.71,686.87,679.82,683.17,{"symbol":3989,"time":1059,"open":4855,"high":4856,"low":4857,"close":4858},687.14,687.36,681.71,681.92,{"symbol":3989,"time":1065,"open":4860,"high":4861,"low":4862,"close":4863},687.45,688.56,686.58,687.01,{"symbol":3989,"time":1070,"open":4865,"high":4866,"low":4867,"close":4868},687.54,689.2,686.07,687.85,{"symbol":3989,"time":1076,"open":4870,"high":4735,"low":4871,"close":4872},690.64,689.27,690.31,{"symbol":3989,"time":1082,"open":4874,"high":4875,"low":4876,"close":4877},687.95,690.83,687.8,690.38,{"symbol":3989,"time":1088,"open":4879,"high":4880,"low":4881,"close":4882},683.92,688.2,683.87,687.96,{"symbol":3989,"time":1094,"open":4884,"high":4885,"low":4886,"close":4773},683.94,685.36,680.59,{"symbol":3989,"time":1100,"open":4888,"high":4889,"low":4890,"close":4886},676.59,681.09,676.47,{"symbol":3989,"time":1106,"open":4892,"high":4893,"low":4894,"close":4890},677.6,680.74,674.9,{"symbol":3989,"time":1112,"open":4896,"high":4897,"low":4898,"close":4899},679.89,680.44,671.2,671.4,{"symbol":3989,"time":1117,"open":4901,"high":4902,"low":4903,"close":4904},679.23,681.08,674.98,678.87,{"symbol":3989,"time":1122,"open":4906,"high":4907,"low":4908,"close":4909},685.74,685.76,679.25,680.73,{"symbol":3989,"time":1128,"open":4911,"high":4912,"low":4913,"close":4755},688.17,688.88,679.17,{"symbol":3989,"time":1134,"open":4915,"high":4916,"low":4917,"close":4918},685.14,689.25,682.17,689.17,{"symbol":3989,"time":1140,"open":4920,"high":4921,"low":4657,"close":4922},682.56,688.97,687.57,{"symbol":3989,"time":1146,"open":4924,"high":4925,"low":4926,"close":4927},683.15,685.39,682.59,683.04,{"symbol":3989,"time":1151,"open":4929,"high":4930,"low":4931,"close":4932},686.59,686.64,681.57,683.63,{"symbol":3989,"time":1157,"open":4934,"high":4935,"low":4936,"close":4937},685.47,688.39,684.58,685.69,{"symbol":3989,"time":1162,"open":4939,"high":4940,"low":4941,"close":4942},685.3,685.37,681.34,684.39,{"symbol":3989,"time":1168,"open":4944,"high":4945,"low":4946,"close":4947},680.57,684.91,679.69,683.89,{"symbol":3989,"time":1174,"open":4858,"high":4949,"low":4950,"close":4951},683.82,679.33,681.53,{"symbol":3989,"time":1180,"open":4953,"high":4954,"low":4955,"close":4956},678.81,682.99,678.74,680.27,{"symbol":3989,"time":1186,"open":4958,"high":4959,"low":4960,"close":4961},680.86,683.67,680.5,683.39,{"symbol":3989,"time":1192,"open":4963,"high":4964,"low":4965,"close":4966},677.63,681.7,676.72,679.68,{"symbol":3989,"time":1198,"open":4968,"high":4969,"low":4970,"close":4971},668.63,676.21,664.48,675.02,{"symbol":3989,"time":1204,"open":4973,"high":4974,"low":4975,"close":4976},662.69,670.06,661.59,668.73,{"symbol":3989,"time":1210,"open":4978,"high":4979,"low":4980,"close":4981},655.05,664.55,650.85,659.03,{"symbol":3989,"time":1216,"open":4983,"high":4984,"low":4985,"close":4986},672.91,675.56,651.89,652.53,{"symbol":3989,"time":1222,"open":4988,"high":4989,"low":4990,"close":4991},660.78,667.34,658.75,662.63,{"symbol":3989,"time":1228,"open":4993,"high":4994,"low":4549,"close":4995},662.1,665.12,660.08,{"symbol":3989,"time":1234,"open":4616,"high":4997,"low":4998,"close":4999},673.71,662.17,665.67,{"symbol":3989,"time":1240,"open":5001,"high":5002,"low":5003,"close":5004},665.38,675.66,663.27,671.93,{"symbol":3989,"time":1246,"open":4960,"high":4958,"low":5006,"close":5007},670.52,672.04,{"symbol":3989,"time":1252,"open":5009,"high":5010,"low":5011,"close":5012},684.79,684.96,680.95,683.38,{"symbol":3989,"time":1257,"open":5014,"high":5015,"low":5016,"close":5017},679.95,683.57,678.73,683,{"symbol":3989,"time":1263,"open":5019,"high":5020,"low":5021,"close":5022},677.24,682.18,675.03,681.44,{"symbol":3989,"time":1269,"open":5024,"high":5025,"low":5026,"close":5027},667.91,671.08,661.21,670.97,{"symbol":3989,"time":1275,"open":4890,"high":5029,"low":5030,"close":5031},677.38,668.72,670.31,{"symbol":3989,"time":1280,"open":4903,"high":4958,"low":5033,"close":4634},674.17,{"symbol":3989,"time":1285,"open":4650,"high":5035,"low":5036,"close":5037},679.96,674.58,675.24,{"symbol":3989,"time":1291,"open":5039,"high":5040,"low":5041,"close":5042},685.67,685.8,679.94,683.34,{"symbol":3989,"time":1297,"open":5044,"high":5045,"low":5046,"close":5047},685.04,685.08,679.24,682.06,{"symbol":3989,"time":1303,"open":5049,"high":5050,"low":5051,"close":5051},683.9,685.94,679.83,{"symbol":3989,"time":1309,"open":5053,"high":5054,"low":5055,"close":5056},688.72,689.7,682.87,687.39,{"symbol":3989,"time":1315,"open":5058,"high":5059,"low":4773,"close":5060},687.05,688.91,687.06,{"symbol":3989,"time":1321,"open":5062,"high":5063,"low":5064,"close":5065},682.73,685.54,682.12,685.24,{"symbol":3989,"time":1325,"open":5067,"high":5068,"low":5069,"close":5070},676.46,678.47,675.65,677.25,{"symbol":3989,"time":1331,"open":5072,"high":5073,"low":5074,"close":5075},668.12,672.71,667.8,671.76,{"symbol":3989,"time":1336,"open":5077,"high":5077,"low":5078,"close":5074},672,663.3,{"symbol":3989,"time":1341,"open":5080,"high":5081,"low":5082,"close":5083},671.44,672.99,669.98,671.29,{"symbol":3989,"time":1346,"open":5085,"high":5086,"low":5087,"close":5088},667.32,672.21,667.27,671.3,{"symbol":3989,"time":1352,"open":5090,"high":5091,"low":5092,"close":5093},659.5,665.76,658.14,664.39,{"symbol":3989,"time":1357,"open":5095,"high":5096,"low":5097,"close":5098},666.82,668.71,657.11,660.64,{"symbol":3989,"time":1363,"open":5095,"high":5100,"low":4552,"close":5101},670.23,665.17,{"symbol":3989,"time":1369,"open":5103,"high":5104,"low":5105,"close":5106},657.17,665.83,653.17,662.23,{"symbol":3989,"time":1374,"open":5108,"high":5109,"low":5110,"close":5111},660.65,665.13,659.77,663.04,{"symbol":3989,"time":1380,"open":5113,"high":5114,"low":5115,"close":5116},672.13,673.95,652.84,653.02,{"symbol":3989,"time":1386,"open":5118,"high":5119,"low":5120,"close":4629},673.53,673.94,669.21,{"symbol":3989,"time":1392,"open":5122,"high":5123,"low":5124,"close":5125},670.25,673.21,669.42,673.11,{"symbol":3989,"time":1397,"open":5127,"high":5081,"low":5128,"close":5129},672.54,667.67,669.12,{"symbol":3989,"time":1402,"open":5131,"high":5132,"low":5133,"close":5134},671.62,672.51,669.46,671.61,{"symbol":3989,"time":1407,"open":5136,"high":5137,"low":5138,"close":5120},669.99,672.68,668.16,{"symbol":3989,"time":1413,"open":5140,"high":5141,"low":5142,"close":5143},670.45,670.57,666.78,669.22,{"symbol":3989,"time":1418,"open":5145,"high":5146,"low":5147,"close":5148},663.17,669.37,663.06,668.45,{"symbol":3989,"time":1424,"open":5150,"high":5151,"low":5152,"close":5153},662.93,666.65,661.61,666.18,{"symbol":3989,"time":1429,"open":5155,"high":5156,"low":5157,"close":5158},664.36,665.28,661.86,663.68,{"symbol":3989,"time":1435,"open":5160,"high":5161,"low":5162,"close":5163},659.51,662.37,657.88,661.82,{"symbol":3989,"time":1441,"open":5165,"high":5166,"low":5167,"close":5168},657.94,659.41,654.41,658.05,{"symbol":3989,"time":1447,"open":5170,"high":5171,"low":5172,"close":5173},664.51,664.61,659.67,661.1,{"symbol":3989,"time":1452,"open":5175,"high":4989,"low":5176,"close":5177},666.72,661.98,663.21,{"symbol":3989,"time":1458,"open":5179,"high":5180,"low":4998,"close":5181},662.2,667.29,666.84,{"symbol":3989,"time":1464,"open":5183,"high":4979,"low":5184,"close":5185},662.33,660.37,663.7,{"symbol":3989,"time":1470,"open":5187,"high":5188,"low":5189,"close":5190},661.89,664.89,660.27,662.26,{"symbol":3989,"time":1476,"open":5192,"high":5193,"low":5194,"close":5195},660.01,661.72,654.3,659.18,{"symbol":3989,"time":1482,"open":5197,"high":5198,"low":5199,"close":5200},661.47,661.78,659.21,660,{"symbol":3989,"time":1488,"open":5202,"high":5203,"low":5204,"close":5205},659.64,661.04,659.34,660.91,{"symbol":3989,"time":1493,"open":5207,"high":5208,"low":5209,"close":5210},657.6,659.11,656.9,657.41,{"symbol":3989,"time":1499,"open":5212,"high":5213,"low":5214,"close":5215},654.18,658.33,653.59,657.63,{"symbol":3989,"time":1505,"open":5217,"high":5218,"low":5219,"close":5220},653.62,654.55,650.63,652.21,{"symbol":3989,"time":1511,"open":5222,"high":5223,"low":5224,"close":5225},648.97,650.86,647.22,650.33,{"symbol":3989,"time":1517,"open":5227,"high":5228,"low":5229,"close":5230},648.62,649.84,647.23,648.83,{"symbol":3989,"time":1523,"open":5232,"high":5220,"low":5233,"close":5234},651.48,643.33,647.24,{"symbol":3989,"time":1529,"open":5236,"high":5237,"low":5238,"close":5239},644.42,649.15,643.51,649.12,{"symbol":3989,"time":1535,"open":5241,"high":5242,"low":5243,"close":5244},642.67,644.21,640.46,643.74,{"symbol":3989,"time":1540,"open":5246,"high":5247,"low":5248,"close":5249},637.5,640.49,634.92,640.27,{"symbol":3989,"time":1546,"open":5251,"high":5252,"low":5253,"close":5254},647.47,647.84,643.14,645.05,{"symbol":3989,"time":1552,"open":5234,"high":5256,"low":5257,"close":5258},649.48,645.34,648.92,{"symbol":3989,"time":1557,"open":5260,"high":5261,"low":5236,"close":5262},644.57,647.37,646.63,[5264,5268,5272,5274,5277,5279,5281,5283,5286,5288,5291,5293,5295,5297,5299,5301,5303,5305,5306,5307,5309,5311,5312,5313,5314,5315,5317,5318,5319,5320,5322,5324,5326,5328,5330,5332,5334,5335,5337,5339,5341,5343,5345,5347,5348,5350,5352,5353,5355,5357,5359,5361,5363,5365,5367,5369,5370,5372,5374,5376,5378,5380,5382,5383,5385,5387,5389,5391,5393,5395,5397,5398,5399,5401,5402,5404],{"time":26,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5265,"trading_system":5266,"datetime":5267},"BULLISH","MACD","2026-09-18 00:00:00",{"time":44,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5266,"datetime":5271},"False","BEARISH","2026-09-15 00:00:00",{"time":79,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5265,"trading_system":5266,"datetime":5273},"2026-09-04 00:00:00",{"time":91,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5275,"datetime":5276},"ADX","2026-09-02 00:00:00",{"time":139,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5266,"datetime":5278},"2026-08-21 00:00:00",{"time":163,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5265,"trading_system":5275,"datetime":5280},"2026-08-17 00:00:00",{"time":193,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5265,"trading_system":5266,"datetime":5282},"2026-08-10 00:00:00",{"time":239,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5284,"datetime":5285},"BollingerBands","2026-07-29 00:00:00",{"time":239,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5287,"datetime":5285},"MA",{"time":263,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5265,"trading_system":5289,"datetime":5290},"RSI","2026-07-23 00:00:00",{"time":316,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5275,"datetime":5292},"2026-07-10 00:00:00",{"time":322,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5265,"trading_system":5275,"datetime":5294},"2026-07-09 00:00:00",{"time":334,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5275,"datetime":5296},"2026-07-07 00:00:00",{"time":334,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5298,"datetime":5296},"CCI",{"time":344,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5266,"datetime":5300},"2026-07-02 00:00:00",{"time":422,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5275,"datetime":5302},"2026-06-12 00:00:00",{"time":428,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5265,"trading_system":5275,"datetime":5304},"2026-06-11 00:00:00",{"time":428,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5265,"trading_system":5298,"datetime":5304},{"time":428,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5265,"trading_system":5289,"datetime":5304},{"time":434,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5287,"datetime":5308},"2026-06-10 00:00:00",{"time":446,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5287,"datetime":5310},"2026-06-08 00:00:00",{"time":446,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5266,"datetime":5310},{"time":446,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5298,"datetime":5310},{"time":446,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5284,"datetime":5310},{"time":446,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5275,"datetime":5310},{"time":458,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5266,"datetime":5316},"2026-06-04 00:00:00",{"time":458,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5298,"datetime":5316},{"time":458,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5284,"datetime":5316},{"time":458,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5275,"datetime":5316},{"time":499,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5265,"trading_system":5266,"datetime":5321},"2026-05-26 00:00:00",{"time":505,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5265,"trading_system":5298,"datetime":5323},"2026-05-22 00:00:00",{"time":522,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5298,"datetime":5325},"2026-05-19 00:00:00",{"time":562,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5265,"trading_system":5275,"datetime":5327},"2026-05-08 00:00:00",{"time":568,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5275,"datetime":5329},"2026-05-07 00:00:00",{"time":573,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5265,"trading_system":5275,"datetime":5331},"2026-05-06 00:00:00",{"time":597,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5275,"datetime":5333},"2026-04-30 00:00:00",{"time":597,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5266,"datetime":5333},{"time":687,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5265,"trading_system":5284,"datetime":5336},"2026-04-08 00:00:00",{"time":699,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5265,"trading_system":5287,"datetime":5338},"2026-04-06 00:00:00",{"time":705,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5265,"trading_system":5266,"datetime":5340},"2026-04-02 00:00:00",{"time":729,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5266,"datetime":5342},"2026-03-27 00:00:00",{"time":741,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5265,"trading_system":5275,"datetime":5344},"2026-03-25 00:00:00",{"time":753,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5287,"datetime":5346},"2026-03-23 00:00:00",{"time":753,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5265,"trading_system":5298,"datetime":5346},{"time":765,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5265,"trading_system":5266,"datetime":5349},"2026-03-19 00:00:00",{"time":817,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5284,"datetime":5351},"2026-03-06 00:00:00",{"time":817,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5298,"datetime":5351},{"time":835,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5266,"datetime":5354},"2026-03-03 00:00:00",{"time":856,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5265,"trading_system":5298,"datetime":5356},"2026-02-25 00:00:00",{"time":862,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5265,"trading_system":5266,"datetime":5358},"2026-02-24 00:00:00",{"time":936,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5298,"datetime":5360},"2026-02-04 00:00:00",{"time":941,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5275,"datetime":5362},"2026-02-03 00:00:00",{"time":948,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5266,"datetime":5364},"2026-01-30 00:00:00",{"time":1004,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5265,"trading_system":5275,"datetime":5366},"2026-01-15 00:00:00",{"time":1048,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5265,"trading_system":5284,"datetime":5368},"2026-01-05 00:00:00",{"time":1048,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5265,"trading_system":5266,"datetime":5368},{"time":1059,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5266,"datetime":5371},"2025-12-31 00:00:00",{"time":1070,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5275,"datetime":5373},"2025-12-29 00:00:00",{"time":1100,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5265,"trading_system":5266,"datetime":5375},"2025-12-19 00:00:00",{"time":1112,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5266,"datetime":5377},"2025-12-17 00:00:00",{"time":1128,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5289,"datetime":5379},"2025-12-12 00:00:00",{"time":1162,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5265,"trading_system":5275,"datetime":5381},"2025-12-04 00:00:00",{"time":1162,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5265,"trading_system":5298,"datetime":5381},{"time":1168,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5265,"trading_system":5266,"datetime":5384},"2025-12-03 00:00:00",{"time":1216,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5284,"datetime":5386},"2025-11-20 00:00:00",{"time":1222,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5265,"trading_system":5289,"datetime":5388},"2025-11-19 00:00:00",{"time":1240,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5298,"datetime":5390},"2025-11-14 00:00:00",{"time":1275,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5266,"datetime":5392},"2025-11-06 00:00:00",{"time":1341,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5275,"datetime":5394},"2025-10-21 00:00:00",{"time":1346,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5265,"trading_system":5275,"datetime":5396},"2025-10-20 00:00:00",{"time":1346,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5265,"trading_system":5298,"datetime":5396},{"time":1346,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5265,"trading_system":5266,"datetime":5396},{"time":1380,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5275,"datetime":5400},"2025-10-10 00:00:00",{"time":1380,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5298,"datetime":5400},{"time":1392,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5266,"datetime":5403},"2025-10-08 00:00:00",{"time":1397,"symbol":5,"current_signal":5269,"signal_change":23,"signal_type":5270,"trading_system":5289,"datetime":5405},"2025-10-07 00:00:00",[5407,5413,5418,5424,5429,5434,5439,5444,5450,5455,5460,5465,5470,5475,5480,5485,5490,5495,5500,5505,5510,5515,5520,5525,5530,5535,5540,5545,5550,5555,5560,5565,5570,5575,5580,5585,5590,5595,5600,5605,5610,5616,5622,5628,5634,5640,5646,5652,5658,5664,5670,5676,5682,5688,5694,5700,5705,5711,5717,5723,5729,5735,5741,5747,5753,5759,5765,5771,5777,5783,5789],{"symbol":5,"form":5408,"filingdate":794,"primarydocument":5409,"accessionnumber":5410,"filing_url":5411,"sec_url":5412},"8-K","d105235d8k.htm","0001193125-26-102999","https://www.sec.gov/Archives/edgar/data/319201/000119312526102999/d105235d8k.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312526102999/0001193125-26-102999-index.htm",{"symbol":5,"form":5408,"filingdate":930,"primarydocument":5414,"accessionnumber":5415,"filing_url":5416,"sec_url":5417},"d80148d8k.htm","0001193125-26-039637","https://www.sec.gov/Archives/edgar/data/319201/000119312526039637/d80148d8k.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312526039637/0001193125-26-039637-index.htm",{"symbol":5,"form":5419,"filingdate":948,"primarydocument":5420,"accessionnumber":5421,"filing_url":5422,"sec_url":5423},"10-Q","klac-20251231.htm","0000319201-26-000008","https://www.sec.gov/Archives/edgar/data/319201/000031920126000008/klac-20251231.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920126000008/0000319201-26-000008-index.htm",{"symbol":5,"form":5408,"filingdate":954,"primarydocument":5425,"accessionnumber":5426,"filing_url":5427,"sec_url":5428},"klac-20260129.htm","0000319201-26-000006","https://www.sec.gov/Archives/edgar/data/319201/000031920126000006/klac-20260129.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920126000006/0000319201-26-000006-index.htm",{"symbol":5,"form":5408,"filingdate":1269,"primarydocument":5430,"accessionnumber":5431,"filing_url":5432,"sec_url":5433},"d30340d8k.htm","0001193125-25-272448","https://www.sec.gov/Archives/edgar/data/319201/000119312525272448/d30340d8k.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312525272448/0001193125-25-272448-index.htm",{"symbol":5,"form":5419,"filingdate":1297,"primarydocument":5435,"accessionnumber":5436,"filing_url":5437,"sec_url":5438},"klac-20250930.htm","0000319201-25-000034","https://www.sec.gov/Archives/edgar/data/319201/000031920125000034/klac-20250930.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920125000034/0000319201-25-000034-index.htm",{"symbol":5,"form":5408,"filingdate":1309,"primarydocument":5440,"accessionnumber":5441,"filing_url":5442,"sec_url":5443},"klac-20251029.htm","0000319201-25-000031","https://www.sec.gov/Archives/edgar/data/319201/000031920125000031/klac-20251029.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920125000031/0000319201-25-000031-index.htm",{"symbol":5,"form":5445,"filingdate":1625,"primarydocument":5446,"accessionnumber":5447,"filing_url":5448,"sec_url":5449},"10-K","klac-20250630.htm","0000319201-25-000024","https://www.sec.gov/Archives/edgar/data/319201/000031920125000024/klac-20250630.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920125000024/0000319201-25-000024-index.htm",{"symbol":5,"form":5408,"filingdate":1631,"primarydocument":5451,"accessionnumber":5452,"filing_url":5453,"sec_url":5454},"d942473d8k.htm","0001193125-25-175585","https://www.sec.gov/Archives/edgar/data/319201/000119312525175585/d942473d8k.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312525175585/0001193125-25-175585-index.htm",{"symbol":5,"form":5408,"filingdate":1658,"primarydocument":5456,"accessionnumber":5457,"filing_url":5458,"sec_url":5459},"klac-20250731.htm","0000319201-25-000020","https://www.sec.gov/Archives/edgar/data/319201/000031920125000020/klac-20250731.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920125000020/0000319201-25-000020-index.htm",{"symbol":5,"form":5408,"filingdate":1751,"primarydocument":5461,"accessionnumber":5462,"filing_url":5463,"sec_url":5464},"d56185d8k.htm","0001193125-25-156593","https://www.sec.gov/Archives/edgar/data/319201/000119312525156593/d56185d8k.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312525156593/0001193125-25-156593-index.htm",{"symbol":5,"form":5408,"filingdate":1963,"primarydocument":5466,"accessionnumber":5467,"filing_url":5468,"sec_url":5469},"d947309d8k.htm","0001193125-25-115997","https://www.sec.gov/Archives/edgar/data/319201/000119312525115997/d947309d8k.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312525115997/0001193125-25-115997-index.htm",{"symbol":5,"form":5408,"filingdate":1992,"primarydocument":5471,"accessionnumber":5472,"filing_url":5473,"sec_url":5474},"d871287d8k.htm","0001193125-25-108648","https://www.sec.gov/Archives/edgar/data/319201/000119312525108648/d871287d8k.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312525108648/0001193125-25-108648-index.htm",{"symbol":5,"form":5419,"filingdate":1992,"primarydocument":5476,"accessionnumber":5477,"filing_url":5478,"sec_url":5479},"klac-20250331.htm","0000319201-25-000012","https://www.sec.gov/Archives/edgar/data/319201/000031920125000012/klac-20250331.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920125000012/0000319201-25-000012-index.htm",{"symbol":5,"form":5408,"filingdate":1998,"primarydocument":5481,"accessionnumber":5482,"filing_url":5483,"sec_url":5484},"klac-20250430.htm","0000319201-25-000009","https://www.sec.gov/Archives/edgar/data/319201/000031920125000009/klac-20250430.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920125000009/0000319201-25-000009-index.htm",{"symbol":5,"form":5408,"filingdate":2290,"primarydocument":5486,"accessionnumber":5487,"filing_url":5488,"sec_url":5489},"d896477d8k.htm","0001193125-25-026159","https://www.sec.gov/Archives/edgar/data/319201/000119312525026159/d896477d8k.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312525026159/0001193125-25-026159-index.htm",{"symbol":5,"form":5419,"filingdate":2340,"primarydocument":5491,"accessionnumber":5492,"filing_url":5493,"sec_url":5494},"klac-20241231.htm","0000319201-25-000006","https://www.sec.gov/Archives/edgar/data/319201/000031920125000006/klac-20241231.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920125000006/0000319201-25-000006-index.htm",{"symbol":5,"form":5408,"filingdate":2346,"primarydocument":5496,"accessionnumber":5497,"filing_url":5498,"sec_url":5499},"klac-20250130.htm","0000319201-25-000004","https://www.sec.gov/Archives/edgar/data/319201/000031920125000004/klac-20250130.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920125000004/0000319201-25-000004-index.htm",{"symbol":5,"form":5408,"filingdate":2543,"primarydocument":5501,"accessionnumber":5502,"filing_url":5503,"sec_url":5504},"d900947d8k.htm","0001193125-24-269393","https://www.sec.gov/Archives/edgar/data/319201/000119312524269393/d900947d8k.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312524269393/0001193125-24-269393-index.htm",{"symbol":5,"form":5408,"filingdate":2594,"primarydocument":5506,"accessionnumber":5507,"filing_url":5508,"sec_url":5509},"d845718d8k.htm","0001193125-24-259842","https://www.sec.gov/Archives/edgar/data/319201/000119312524259842/d845718d8k.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312524259842/0001193125-24-259842-index.htm",{"symbol":5,"form":5408,"filingdate":2615,"primarydocument":5511,"accessionnumber":5512,"filing_url":5513,"sec_url":5514},"d850821d8k.htm","0001193125-24-254154","https://www.sec.gov/Archives/edgar/data/319201/000119312524254154/d850821d8k.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312524254154/0001193125-24-254154-index.htm",{"symbol":5,"form":5419,"filingdate":2641,"primarydocument":5516,"accessionnumber":5517,"filing_url":5518,"sec_url":5519},"klac-20240930.htm","0000319201-24-000027","https://www.sec.gov/Archives/edgar/data/319201/000031920124000027/klac-20240930.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920124000027/0000319201-24-000027-index.htm",{"symbol":5,"form":5408,"filingdate":2644,"primarydocument":5521,"accessionnumber":5522,"filing_url":5523,"sec_url":5524},"klac-20241030.htm","0000319201-24-000024","https://www.sec.gov/Archives/edgar/data/319201/000031920124000024/klac-20241030.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920124000024/0000319201-24-000024-index.htm",{"symbol":5,"form":5408,"filingdate":2774,"primarydocument":5526,"accessionnumber":5527,"filing_url":5528,"sec_url":5529},"d887521d8k.htm","0001193125-24-222881","https://www.sec.gov/Archives/edgar/data/319201/000119312524222881/d887521d8k.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312524222881/0001193125-24-222881-index.htm",{"symbol":5,"form":5408,"filingdate":2833,"primarydocument":5531,"accessionnumber":5532,"filing_url":5533,"sec_url":5534},"d896082d8k.htm","0001193125-24-212113","https://www.sec.gov/Archives/edgar/data/319201/000119312524212113/d896082d8k.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312524212113/0001193125-24-212113-index.htm",{"symbol":5,"form":5445,"filingdate":2938,"primarydocument":5536,"accessionnumber":5537,"filing_url":5538,"sec_url":5539},"klac-20240630.htm","0000319201-24-000021","https://www.sec.gov/Archives/edgar/data/319201/000031920124000021/klac-20240630.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920124000021/0000319201-24-000021-index.htm",{"symbol":5,"form":5408,"filingdate":2946,"primarydocument":5541,"accessionnumber":5542,"filing_url":5543,"sec_url":5544},"d878282d8k.htm","0001193125-24-191558","https://www.sec.gov/Archives/edgar/data/319201/000119312524191558/d878282d8k.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312524191558/0001193125-24-191558-index.htm",{"symbol":5,"form":5408,"filingdate":2969,"primarydocument":5546,"accessionnumber":5547,"filing_url":5548,"sec_url":5549},"d870074d8k.htm","0001193125-24-184358","https://www.sec.gov/Archives/edgar/data/319201/000119312524184358/d870074d8k.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312524184358/0001193125-24-184358-index.htm",{"symbol":5,"form":5408,"filingdate":2973,"primarydocument":5551,"accessionnumber":5552,"filing_url":5553,"sec_url":5554},"klac-20240724.htm","0000319201-24-000018","https://www.sec.gov/Archives/edgar/data/319201/000031920124000018/klac-20240724.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920124000018/0000319201-24-000018-index.htm",{"symbol":5,"form":5408,"filingdate":3238,"primarydocument":5556,"accessionnumber":5557,"filing_url":5558,"sec_url":5559},"d785627d8k.htm","0001193125-24-129473","https://www.sec.gov/Archives/edgar/data/319201/000119312524129473/d785627d8k.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312524129473/0001193125-24-129473-index.htm",{"symbol":5,"form":5419,"filingdate":3254,"primarydocument":5561,"accessionnumber":5562,"filing_url":5563,"sec_url":5564},"klac-20240331.htm","0000319201-24-000012","https://www.sec.gov/Archives/edgar/data/319201/000031920124000012/klac-20240331.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920124000012/0000319201-24-000012-index.htm",{"symbol":5,"form":5408,"filingdate":3258,"primarydocument":5566,"accessionnumber":5567,"filing_url":5568,"sec_url":5569},"klac-20240425.htm","0000319201-24-000009","https://www.sec.gov/Archives/edgar/data/319201/000031920124000009/klac-20240425.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920124000009/0000319201-24-000009-index.htm",{"symbol":5,"form":5408,"filingdate":3366,"primarydocument":5571,"accessionnumber":5572,"filing_url":5573,"sec_url":5574},"d810936d8k.htm","0001193125-24-070222","https://www.sec.gov/Archives/edgar/data/319201/000119312524070222/d810936d8k.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312524070222/0001193125-24-070222-index.htm",{"symbol":5,"form":5408,"filingdate":3469,"primarydocument":5576,"accessionnumber":5577,"filing_url":5578,"sec_url":5579},"d786622d8k.htm","0001193125-24-027569","https://www.sec.gov/Archives/edgar/data/319201/000119312524027569/d786622d8k.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312524027569/0001193125-24-027569-index.htm",{"symbol":5,"form":5408,"filingdate":3495,"primarydocument":5581,"accessionnumber":5582,"filing_url":5583,"sec_url":5584},"d723684d8k.htm","0001193125-24-021853","https://www.sec.gov/Archives/edgar/data/319201/000119312524021853/d723684d8k.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312524021853/0001193125-24-021853-index.htm",{"symbol":5,"form":5419,"filingdate":3516,"primarydocument":5586,"accessionnumber":5587,"filing_url":5588,"sec_url":5589},"klac-20231231.htm","0000319201-24-000006","https://www.sec.gov/Archives/edgar/data/319201/000031920124000006/klac-20231231.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920124000006/0000319201-24-000006-index.htm",{"symbol":5,"form":5408,"filingdate":3521,"primarydocument":5591,"accessionnumber":5592,"filing_url":5593,"sec_url":5594},"klac-20240125.htm","0000319201-24-000003","https://www.sec.gov/Archives/edgar/data/319201/000031920124000003/klac-20240125.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920124000003/0000319201-24-000003-index.htm",{"symbol":5,"form":5408,"filingdate":3811,"primarydocument":5596,"accessionnumber":5597,"filing_url":5598,"sec_url":5599},"d529224d8k.htm","0001193125-23-270369","https://www.sec.gov/Archives/edgar/data/319201/000119312523270369/d529224d8k.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312523270369/0001193125-23-270369-index.htm",{"symbol":5,"form":5419,"filingdate":3841,"primarydocument":5601,"accessionnumber":5602,"filing_url":5603,"sec_url":5604},"klac-20230930.htm","0000319201-23-000039","https://www.sec.gov/Archives/edgar/data/319201/000031920123000039/klac-20230930.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920123000039/0000319201-23-000039-index.htm",{"symbol":5,"form":5408,"filingdate":3852,"primarydocument":5606,"accessionnumber":5607,"filing_url":5608,"sec_url":5609},"klac-20231025.htm","0000319201-23-000037","https://www.sec.gov/Archives/edgar/data/319201/000031920123000037/klac-20231025.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920123000037/0000319201-23-000037-index.htm",{"symbol":5,"form":5408,"filingdate":5611,"primarydocument":5612,"accessionnumber":5613,"filing_url":5614,"sec_url":5615},"2023-09-06","d846497d8k.htm","0001193125-23-229585","https://www.sec.gov/Archives/edgar/data/319201/000119312523229585/d846497d8k.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312523229585/0001193125-23-229585-index.htm",{"symbol":5,"form":5445,"filingdate":5617,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"2023-08-04","klac-20230630.htm","0000319201-23-000031","https://www.sec.gov/Archives/edgar/data/319201/000031920123000031/klac-20230630.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920123000031/0000319201-23-000031-index.htm",{"symbol":5,"form":5408,"filingdate":5623,"primarydocument":5624,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"2023-08-03","d526577d8k.htm","0001193125-23-202902","https://www.sec.gov/Archives/edgar/data/319201/000119312523202902/d526577d8k.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312523202902/0001193125-23-202902-index.htm",{"symbol":5,"form":5408,"filingdate":5629,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"2023-07-27","klac-20230727.htm","0000319201-23-000027","https://www.sec.gov/Archives/edgar/data/319201/000031920123000027/klac-20230727.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920123000027/0000319201-23-000027-index.htm",{"symbol":5,"form":5408,"filingdate":5635,"primarydocument":5636,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"2023-07-24","d513576d8k.htm","0001193125-23-192257","https://www.sec.gov/Archives/edgar/data/319201/000119312523192257/d513576d8k.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312523192257/0001193125-23-192257-index.htm",{"symbol":5,"form":5408,"filingdate":5641,"primarydocument":5642,"accessionnumber":5643,"filing_url":5644,"sec_url":5645},"2023-05-05","d487745d8k.htm","0001193125-23-137082","https://www.sec.gov/Archives/edgar/data/319201/000119312523137082/d487745d8k.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312523137082/0001193125-23-137082-index.htm",{"symbol":5,"form":5419,"filingdate":5647,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"2023-04-28","klac-20230331.htm","0000319201-23-000020","https://www.sec.gov/Archives/edgar/data/319201/000031920123000020/klac-20230331.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920123000020/0000319201-23-000020-index.htm",{"symbol":5,"form":5408,"filingdate":5653,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"2023-04-26","klac-20230426.htm","0000319201-23-000016","https://www.sec.gov/Archives/edgar/data/319201/000031920123000016/klac-20230426.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920123000016/0000319201-23-000016-index.htm",{"symbol":5,"form":5408,"filingdate":5659,"primarydocument":5660,"accessionnumber":5661,"filing_url":5662,"sec_url":5663},"2023-02-06","d837621d8k.htm","0001193125-23-024406","https://www.sec.gov/Archives/edgar/data/319201/000119312523024406/d837621d8k.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312523024406/0001193125-23-024406-index.htm",{"symbol":5,"form":5419,"filingdate":5665,"primarydocument":5666,"accessionnumber":5667,"filing_url":5668,"sec_url":5669},"2023-01-27","klac-20221231.htm","0000319201-23-000010","https://www.sec.gov/Archives/edgar/data/319201/000031920123000010/klac-20221231.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920123000010/0000319201-23-000010-index.htm",{"symbol":5,"form":5408,"filingdate":5671,"primarydocument":5672,"accessionnumber":5673,"filing_url":5674,"sec_url":5675},"2023-01-26","klac-20230126.htm","0000319201-23-000008","https://www.sec.gov/Archives/edgar/data/319201/000031920123000008/klac-20230126.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920123000008/0000319201-23-000008-index.htm",{"symbol":5,"form":5408,"filingdate":5677,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"2022-11-04","d381333d8k.htm","0001193125-22-277886","https://www.sec.gov/Archives/edgar/data/319201/000119312522277886/d381333d8k.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312522277886/0001193125-22-277886-index.htm",{"symbol":5,"form":5419,"filingdate":5683,"primarydocument":5684,"accessionnumber":5685,"filing_url":5686,"sec_url":5687},"2022-10-28","klac-20220930.htm","0001628280-22-027311","https://www.sec.gov/Archives/edgar/data/319201/000162828022027311/klac-20220930.htm","https://www.sec.gov/Archives/edgar/data/319201/000162828022027311/0001628280-22-027311-index.htm",{"symbol":5,"form":5408,"filingdate":5689,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"2022-10-26","klac-20221026.htm","0001628280-22-027085","https://www.sec.gov/Archives/edgar/data/319201/000162828022027085/klac-20221026.htm","https://www.sec.gov/Archives/edgar/data/319201/000162828022027085/0001628280-22-027085-index.htm",{"symbol":5,"form":5445,"filingdate":5695,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"2022-08-05","klac-20220630.htm","0000319201-22-000023","https://www.sec.gov/Archives/edgar/data/319201/000031920122000023/klac-20220630.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920122000023/0000319201-22-000023-index.htm",{"symbol":5,"form":5408,"filingdate":5695,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"d367870d8k.htm","0001193125-22-213582","https://www.sec.gov/Archives/edgar/data/319201/000119312522213582/d367870d8k.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312522213582/0001193125-22-213582-index.htm",{"symbol":5,"form":5408,"filingdate":5706,"primarydocument":5707,"accessionnumber":5708,"filing_url":5709,"sec_url":5710},"2022-07-28","klac-20220728.htm","0000319201-22-000018","https://www.sec.gov/Archives/edgar/data/319201/000031920122000018/klac-20220728.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920122000018/0000319201-22-000018-index.htm",{"symbol":5,"form":5408,"filingdate":5712,"primarydocument":5713,"accessionnumber":5714,"filing_url":5715,"sec_url":5716},"2022-07-06","d318314d8k.htm","0001193125-22-188683","https://www.sec.gov/Archives/edgar/data/319201/000119312522188683/d318314d8k.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312522188683/0001193125-22-188683-index.htm",{"symbol":5,"form":5408,"filingdate":5718,"primarydocument":5719,"accessionnumber":5720,"filing_url":5721,"sec_url":5722},"2022-06-24","d314553d8k.htm","0001193125-22-181527","https://www.sec.gov/Archives/edgar/data/319201/000119312522181527/d314553d8k.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312522181527/0001193125-22-181527-index.htm",{"symbol":5,"form":5408,"filingdate":5724,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"2022-06-22","d353105d8k.htm","0001193125-22-178111","https://www.sec.gov/Archives/edgar/data/319201/000119312522178111/d353105d8k.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312522178111/0001193125-22-178111-index.htm",{"symbol":5,"form":5408,"filingdate":5730,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"2022-06-16","d341367d8k.htm","0001193125-22-175500","https://www.sec.gov/Archives/edgar/data/319201/000119312522175500/d341367d8k.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312522175500/0001193125-22-175500-index.htm",{"symbol":5,"form":5408,"filingdate":5736,"primarydocument":5737,"accessionnumber":5738,"filing_url":5739,"sec_url":5740},"2022-06-08","d306474d8k.htm","0001193125-22-170195","https://www.sec.gov/Archives/edgar/data/319201/000119312522170195/d306474d8k.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312522170195/0001193125-22-170195-index.htm",{"symbol":5,"form":5408,"filingdate":5742,"primarydocument":5743,"accessionnumber":5744,"filing_url":5745,"sec_url":5746},"2022-05-05","d352938d8k.htm","0001193125-22-142326","https://www.sec.gov/Archives/edgar/data/319201/000119312522142326/d352938d8k.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312522142326/0001193125-22-142326-index.htm",{"symbol":5,"form":5419,"filingdate":5748,"primarydocument":5749,"accessionnumber":5750,"filing_url":5751,"sec_url":5752},"2022-04-29","klac-20220331.htm","0000319201-22-000012","https://www.sec.gov/Archives/edgar/data/319201/000031920122000012/klac-20220331.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920122000012/0000319201-22-000012-index.htm",{"symbol":5,"form":5408,"filingdate":5754,"primarydocument":5755,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"2022-04-28","klac-20220428.htm","0000319201-22-000010","https://www.sec.gov/Archives/edgar/data/319201/000031920122000010/klac-20220428.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920122000010/0000319201-22-000010-index.htm",{"symbol":5,"form":5408,"filingdate":5760,"primarydocument":5761,"accessionnumber":5762,"filing_url":5763,"sec_url":5764},"2022-02-02","klac-20220202.htm","0001628280-22-001687","https://www.sec.gov/Archives/edgar/data/319201/000162828022001687/klac-20220202.htm","https://www.sec.gov/Archives/edgar/data/319201/000162828022001687/0001628280-22-001687-index.htm",{"symbol":5,"form":5419,"filingdate":5766,"primarydocument":5767,"accessionnumber":5768,"filing_url":5769,"sec_url":5770},"2022-01-28","klac-20211231.htm","0000319201-22-000006","https://www.sec.gov/Archives/edgar/data/319201/000031920122000006/klac-20211231.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920122000006/0000319201-22-000006-index.htm",{"symbol":5,"form":5408,"filingdate":5772,"primarydocument":5773,"accessionnumber":5774,"filing_url":5775,"sec_url":5776},"2022-01-27","klac-20220127.htm","0000319201-22-000004","https://www.sec.gov/Archives/edgar/data/319201/000031920122000004/klac-20220127.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920122000004/0000319201-22-000004-index.htm",{"symbol":5,"form":5408,"filingdate":5778,"primarydocument":5779,"accessionnumber":5780,"filing_url":5781,"sec_url":5782},"2021-11-05","klac-20211103.htm","0001628280-21-022013","https://www.sec.gov/Archives/edgar/data/319201/000162828021022013/klac-20211103.htm","https://www.sec.gov/Archives/edgar/data/319201/000162828021022013/0001628280-21-022013-index.htm",{"symbol":5,"form":5419,"filingdate":5784,"primarydocument":5785,"accessionnumber":5786,"filing_url":5787,"sec_url":5788},"2021-10-28","klac-20210930.htm","0000319201-21-000037","https://www.sec.gov/Archives/edgar/data/319201/000031920121000037/klac-20210930.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920121000037/0000319201-21-000037-index.htm",{"symbol":5,"form":5408,"filingdate":5790,"primarydocument":5791,"accessionnumber":5792,"filing_url":5793,"sec_url":5794},"2021-10-27","klac-20211027.htm","0000319201-21-000034","https://www.sec.gov/Archives/edgar/data/319201/000031920121000034/klac-20211027.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920121000034/0000319201-21-000034-index.htm",[5796,5814,5829,5847,5861,5873,5881,5891,5901,5920,5933,5948,5958,5975,5988,5997,6005,6016,6026,6034,6043,6055,6063,6070,6078,6086,6094,6102,6113,6123,6131,6141,6164],{"symbol":5,"accessionnumber":5797,"filingdate":205,"sec_url":5798,"tags":5799,"headline":5802,"summary":5803,"sector":5804,"industry":5805,"date_processed":5806,"impact_score":5807,"exhibits":5808,"isLocked":5813},"0001193125-26-338242","https://www.sec.gov/Archives/edgar/data/319201/000119312526338242/0001193125-26-338242-index.htm",{"events":5800},[5801],"Dividend Announced","KLA Corporation Declares Quarterly Cash Dividend of $0.23 Per Share","On August 6, 2026, KLA Corporation announced that its Board of Directors declared a regular quarterly cash dividend of $0.23 per share on its common stock. The dividend is payable on September 1, 2026, to shareholders of record as of the close of business on August 17, 2026. This dividend reflects the company's commitment to returning value to its shareholders.","Industrial Applications and Services","Optical Instruments & Lenses","2026-08-06 20:32:57","MEDIUM",[5809],{"exhibit_number":5810,"htm_reference":5811,"full_url":5812},"EX-99.1","d165938dex991.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312526338242/d165938dex991.htm",false,{"symbol":5,"accessionnumber":5815,"filingdate":245,"sec_url":5816,"tags":5817,"headline":5822,"summary":5823,"sector":5804,"industry":5805,"date_processed":5824,"impact_score":5807,"exhibits":5825,"isLocked":5813},"0000319201-26-000024","https://www.sec.gov/Archives/edgar/data/319201/000031920126000024/0000319201-26-000024-index.htm",{"events":5818},[5819,5820,5821],"Stock Split","Earnings Beat","General Statement","KLA Corporation Reports Fiscal 2026 Results and Announces Ten-for-One Stock Split","KLA Corporation reported its financial and operating results for the fourth quarter and full fiscal year ended June 30, 2026. The company announced GAAP net income of $1.36 billion and GAAP diluted EPS of $1.04 for the fourth quarter, and GAAP net income of $4.83 billion and GAAP diluted EPS of $3.66 for the full year. KLA also announced a ten-for-one stock split of its common stock, effective June 11, 2026. The company provided guidance for the first quarter of fiscal 2027, expecting total revenues in a range of $4.0 billion +/- $200 million.","2026-07-28 20:08:40",[5826],{"exhibit_number":5810,"htm_reference":5827,"full_url":5828},"exhibit991earningsrelease7.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920126000024/exhibit991earningsrelease7.htm",{"symbol":5,"accessionnumber":5830,"filingdate":422,"sec_url":5831,"tags":5832,"headline":5835,"summary":5836,"sector":5804,"industry":5805,"date_processed":5837,"impact_score":5807,"exhibits":5838,"isLocked":5813},"0001193125-26-269375","https://www.sec.gov/Archives/edgar/data/319201/000119312526269375/0001193125-26-269375-index.htm",{"events":5833},[5819,5834],"Articles of Incorporation Amendment","KLA Corporation Announces Ten-for-One Forward Stock Split","On June 11, 2026, KLA Corporation announced a ten-for-one forward stock split of its common stock, effective at 11:59 p.m. Eastern Time. This action was implemented through an amendment to the Company's Restated Certificate of Incorporation, increasing the number of authorized shares from 500,000,000 to 5,000,000,000. The split is intended to enhance the liquidity and marketability of the Company's common stock.","2026-06-12 20:05:56",[5839,5843],{"exhibit_number":5840,"htm_reference":5841,"full_url":5842},"EX-3.1","d144278dex31.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312526269375/d144278dex31.htm",{"exhibit_number":5844,"htm_reference":5845,"full_url":5846},"EX-3.2","d144278dex32.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312526269375/d144278dex32.htm",{"symbol":5,"accessionnumber":5848,"filingdate":568,"sec_url":5849,"tags":5850,"headline":5853,"summary":5854,"sector":5804,"industry":5805,"date_processed":5855,"impact_score":5856,"exhibits":5857,"isLocked":5813},"0001193125-26-212093","https://www.sec.gov/Archives/edgar/data/319201/000119312526212093/0001193125-26-212093-index.htm",{"events":5851},[5819,5801,5852],"Dividend Increase","KLA Corporation Announces Ten-for-One Stock Split and Increased Dividend","On May 7, 2026, KLA Corporation announced a ten-for-one forward stock split of its common stock, effective after the close of trading on June 11, 2026. Each stockholder of record as of June 4, 2026, will receive nine additional shares for each share held. Additionally, the company declared a cash dividend of $2.30 per share, payable on June 2, 2026, to stockholders of record as of May 18, 2026, representing a 21% increase from the previous quarter. The stock split aims to enhance share accessibility and liquidity, while the dividend increase reflects the company's strong financial performance.","2026-05-07 20:28:42","HIGH",[5858],{"exhibit_number":5810,"htm_reference":5859,"full_url":5860},"d116682dex991.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312526212093/d116682dex991.htm",{"symbol":5,"accessionnumber":5862,"filingdate":603,"sec_url":5863,"tags":5864,"headline":5866,"summary":5867,"sector":5804,"industry":5805,"date_processed":5868,"impact_score":5856,"exhibits":5869,"isLocked":5813},"0000319201-26-000014","https://www.sec.gov/Archives/edgar/data/319201/000031920126000014/0000319201-26-000014-index.htm",{"events":5865},[5820,5852,5821],"KLA Corporation Reports Strong Q3 FY 2026 Results and Increases Dividend","KLA Corporation announced its third-quarter fiscal 2026 results, reporting total revenues of $3.415 billion, GAAP diluted EPS of $9.12, and non-GAAP diluted EPS of $9.40, all exceeding the midpoints of the respective guidance ranges. The company also declared an increase in the quarterly dividend to $2.30 per share beginning in May 2026 and authorized an additional $7 billion for repurchases of its common stock. The strong financial performance and capital return actions reflect KLA's confidence in its outlook for calendar year 2026.","2026-04-29 20:08:45",[5870],{"exhibit_number":5810,"htm_reference":5871,"full_url":5872},"exhibit991earningsrelease3.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920126000014/exhibit991earningsrelease3.htm",{"symbol":5,"accessionnumber":5410,"filingdate":794,"sec_url":5412,"tags":5874,"headline":5877,"summary":5878,"sector":5804,"industry":5805,"date_processed":5879,"impact_score":5856,"exhibits":5880,"isLocked":5813},{"events":5875},[5852,5876],"Share Repurchase Program Announced","KLA Corporation Announces Dividend Increase and New Share Repurchase Program","On March 11, 2026, KLA Corporation's Board of Directors increased the quarterly dividend to $2.30 per share, a 21% rise from the previous $1.90 per share declared in February 2026. The Board also approved a new share repurchase program authorizing the repurchase of up to $7 billion of the Company's common stock. This new program adds to the existing $5 billion share repurchase program, of which $3.94 billion remained as of December 31, 2025. The declaration and timing of future dividends and share repurchases are subject to Board discretion and various other factors.","2026-03-12 10:36:49",[],{"symbol":5,"accessionnumber":5415,"filingdate":930,"sec_url":5417,"tags":5882,"headline":5884,"summary":5885,"sector":5804,"industry":5805,"date_processed":5886,"impact_score":5807,"exhibits":5887,"isLocked":5813},{"events":5883},[5801],"KLA Corporation Announces Quarterly Cash Dividend","On February 5, 2026, KLA Corporation declared a cash dividend of $1.90 per share on its common stock, payable on March 3, 2026 to shareholders of record as of February 17, 2026. This marks the company's commitment to returning value to its shareholders, reflecting its strong financial position and confidence in future growth.","2026-02-05 22:12:40",[5888],{"exhibit_number":5810,"htm_reference":5889,"full_url":5890},"d80148dex991.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312526039637/d80148dex991.htm",{"symbol":5,"accessionnumber":5426,"filingdate":954,"sec_url":5428,"tags":5892,"headline":5894,"summary":5895,"sector":5804,"industry":5805,"date_processed":5896,"impact_score":5807,"exhibits":5897,"isLocked":5813},{"events":5893},[5820,5821],"KLA Corporation Reports Strong Q2 FY 2026 Results","KLA Corporation announced its fiscal 2026 second quarter results, reporting total revenues of $3.30 billion, above the midpoint of the guidance range of $3.225 billion +/- $150 million. GAAP diluted EPS was $8.68 and non-GAAP diluted EPS was $8.85, both surpassing the midpoints of the respective guidance ranges. Cash flow from operating activities for the quarter was $1.37 billion, and free cash flow was $1.26 billion. The company also provided guidance for the third quarter, expecting total revenues in a range of $3.35 billion +/- $150 million.","2026-01-29 21:07:47",[5898],{"exhibit_number":5810,"htm_reference":5899,"full_url":5900},"exhibit991earningsrelease1.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920126000006/exhibit991earningsrelease1.htm",{"symbol":5,"accessionnumber":5431,"filingdate":1269,"sec_url":5433,"tags":5902,"headline":5910,"summary":5911,"sector":5804,"industry":5805,"date_processed":5912,"impact_score":5807,"exhibits":5913,"isLocked":5813},{"5.03":5903,"5.07":5905,"8.01":5907,"9.01":5908},[5904],"Bylaw Amendment",[5906],"Director Elections Results",[5801],[5909],"Exhibits Furnished","KLA Declares Quarterly Cash Dividend and Updates Corporate Governance","On November 5, 2025, KLA Corporation held its annual meeting where it elected new board members and approved amendments to its By-laws. The meeting also ratified the appointment of PricewaterhouseCoopers LLP as the independent accounting firm and approved executive compensation on an advisory basis. Additionally, the Board declared a cash dividend of $1.90 per share payable on December 2, 2025, to shareholders of record as of November 17, 2025.","2025-11-07 21:31:40",[5914,5917],{"exhibit_number":5840,"htm_reference":5915,"full_url":5916},"d30340dex31.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312525272448/d30340dex31.htm",{"exhibit_number":5810,"htm_reference":5918,"full_url":5919},"d30340dex991.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312525272448/d30340dex991.htm",{"symbol":5,"accessionnumber":5441,"filingdate":1309,"sec_url":5443,"tags":5921,"headline":5924,"summary":5925,"sector":5804,"industry":5805,"date_processed":5926,"impact_score":5927,"exhibits":5928,"isLocked":5813},{"2.02":5922,"9.01":5923},[5821],[5909],"KLA Corporation Announces First Quarter Fiscal Year 2026 Financial Results","On October 29, 2025, KLA Corporation announced selected financial and operating results for its first quarter of fiscal year 2026. No detailed financial information is provided in this 8-K filing due to the absence of the press release as Exhibit 99.1.","2025-10-29 20:11:56","LOW",[5929],{"exhibit_number":5930,"htm_reference":5931,"full_url":5932},"EX-99","exhibit991earningsrelease0.htm","https://www.sec.gov/Archives/edgar/data/319201/000031920125000031/exhibit991earningsrelease0.htm",{"symbol":5,"accessionnumber":5452,"filingdate":1631,"sec_url":5454,"tags":5934,"headline":5941,"summary":5942,"sector":5804,"industry":5805,"date_processed":5943,"impact_score":5807,"exhibits":5944,"isLocked":5813},{"5.02":5935,"8.01":5938,"9.01":5939},[5936,5937],"Board Member Departure","Board Member Appointed",[5801],[5940],"No viable tag","KLA Declares Quarterly Cash Dividend and Announces Board Changes","On August 7, 2025, KLA Corporation announced that its Board of Directors declared a regular cash dividend of $1.90 per share on its common stock, payable on September 3, 2025. Additionally, Gary Moore and Emiko Higashi notified the Board of their decision to retire, effective at the 2025 annual meeting of stockholders. The Board expects to nominate Tracy Embree and Jason Conley as new directors, with Ms. Embree joining the Compensation Committee and Mr. Conley joining the Audit Committee.","2025-08-21 23:11:59",[5945],{"exhibit_number":5810,"htm_reference":5946,"full_url":5947},"d942473dex991.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312525175585/d942473dex991.htm",{"symbol":5,"accessionnumber":5457,"filingdate":1658,"sec_url":5459,"tags":5949,"headline":5952,"summary":5953,"sector":5804,"industry":5805,"date_processed":5954,"impact_score":5807,"exhibits":5955,"isLocked":5813},{"2.02":5950,"9.01":5951},[5820,5821],[5909],"KLA Corporation Announces Strong Fiscal 2025 Results","KLA Corporation reported strong financial results for its fiscal year and fourth quarter of 2025, with total revenues of $12.16 billion and GAAP diluted EPS of $30.37 for the year, beating the upper end of the guidance range. The company also announced non-GAAP diluted EPS of $33.28 for the year and provided guidance for the first quarter of fiscal 2026. The results reflect robust demand for semiconductor capital equipment and the company's continued role in supporting the AI infrastructure buildout.","2025-08-22 01:40:47",[5956],{"exhibit_number":5810,"htm_reference":5827,"full_url":5957},"https://www.sec.gov/Archives/edgar/data/319201/000031920125000020/exhibit991earningsrelease7.htm",{"symbol":5,"accessionnumber":5462,"filingdate":1751,"sec_url":5464,"tags":5959,"headline":5967,"summary":5968,"sector":5804,"industry":5805,"date_processed":5969,"impact_score":5807,"exhibits":5970,"isLocked":5813},{"1.01":5960,"1.02":5962,"2.03":5964,"9.01":5966},[5961],"Financial Instrument Agreement",[5963],"Contract Termination",[5965],"Credit Facility Entered",[5940],"KLA Corporation Enters New Credit Agreement and Terminates Prior Facility","On July 3, 2025, KLA Corporation entered into a new Credit Agreement, replacing its existing revolving credit facility, and simultaneously terminated the prior credit facility. The new Credit Agreement, amounting to $1.5 billion, is a five-year revolving credit facility with options for extensions and various interest rate structures based on the company's credit ratings and sustainability performance.","2025-08-22 06:05:16",[5971],{"exhibit_number":5972,"htm_reference":5973,"full_url":5974},"EX-10.1","d56185dex101.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312525156593/d56185dex101.htm",{"symbol":5,"accessionnumber":5467,"filingdate":1963,"sec_url":5469,"tags":5976,"headline":5981,"summary":5982,"sector":5804,"industry":5805,"date_processed":5983,"impact_score":5856,"exhibits":5984,"isLocked":5813},{"5.02":5977,"8.01":5979,"9.01":5980},[5937,5978],"Key Executive Appointment",[5801],[5940],"KLA Corporation Announces New Board Member and Dividend","On May 8, 2025, KLA Corporation appointed Susan J.S. Taylor to its Board and the Audit Committee, effective immediately. Taylor, a seasoned executive with extensive experience in accounting and finance, will receive compensation in line with the company's director compensation program. Also on May 8, 2025, Robert A. Rango retired from the Board and the Audit Committee, effective immediately. The company also declared a cash dividend of $1.90 per share on its common stock, payable on June 3, 2025, to shareholders of record as of May 19, 2025.","2025-08-22 22:37:03",[5985],{"exhibit_number":5810,"htm_reference":5986,"full_url":5987},"d947309dex991.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312525115997/d947309dex991.htm",{"symbol":5,"accessionnumber":5472,"filingdate":1992,"sec_url":5474,"tags":5989,"headline":5993,"summary":5994,"sector":5804,"industry":5805,"date_processed":5995,"impact_score":5856,"exhibits":5996,"isLocked":5813},{"5.02":5990},[5991,5992,5937],"New CEO Appointed","New President Appointed","KLA Corporation Appoints New Board Member and Audit Committee Member","On April 30, 2025, KLA Corporation appointed Jamie E. Samath to its Board of Directors and to the Audit Committee, effective immediately. Mr. Samath, previously serving as Executive Vice President, Chief Financial Officer, and Head of Business Technology at Intuitive Surgical, Inc., will receive compensation for his service on the Board in line with the Company's compensation program for independent directors.","2025-08-23 01:23:58",[],{"symbol":5,"accessionnumber":5482,"filingdate":1998,"sec_url":5484,"tags":5998,"headline":6001,"summary":6002,"sector":5804,"industry":5805,"date_processed":6003,"impact_score":5856,"exhibits":6004,"isLocked":5813},{"2.02":5999,"8.01":6000},[5821],[5852,5876],"KLA Announces Dividend Increase and Share Repurchase Program","KLA Corporation announced financial and operating results for its third quarter of fiscal year 2025, reporting GAAP net income of $1.09 billion and GAAP net income per diluted share of $8.16 on revenues of $3.06 billion. The company also announced an increase to the quarterly dividend level to $1.90 per share beginning with the dividend expected to be declared in May 2025. Additionally, KLA authorized a new share repurchase program to repurchase up to $5 billion of its common stock.","2025-08-23 12:39:07",[],{"symbol":5,"accessionnumber":5487,"filingdate":2290,"sec_url":5489,"tags":6006,"headline":6009,"summary":6010,"sector":5804,"industry":5805,"date_processed":6011,"impact_score":5807,"exhibits":6012,"isLocked":5813},{"8.01":6007,"9.01":6008},[5801],[5909],"KLA Corporation Declares Quarterly Cash Dividend of $1.70 Per Share","On February 13, 2025, KLA Corporation (NASDAQ: KLAC) announced that its Board of Directors declared a regular quarterly cash dividend of $1.70 per share on its common stock, payable on March 4, 2025, to shareholders of record as of the close of business on February 24, 2025. This declaration is a part of the company's commitment to returning value to its shareholders. KLA Corporation is a leading provider of advanced equipment and services for the electronics industry, focusing on process control and enabling solutions for manufacturing. More details can be found in the press release attached as Exhibit 99.1.","2025-11-13 23:08:54",[6013],{"exhibit_number":5810,"htm_reference":6014,"full_url":6015},"d896477dex991.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312525026159/d896477dex991.htm",{"symbol":5,"accessionnumber":5497,"filingdate":2346,"sec_url":5499,"tags":6017,"headline":6020,"summary":6021,"sector":5804,"industry":5805,"date_processed":6022,"impact_score":5807,"exhibits":6023,"isLocked":5813},{"2.02":6018,"9.01":6019},[5820,5821],[5909],"KLA Corporation Reports Strong Fiscal 2025 Second Quarter Financial Results","KLA Corporation reported total revenues of $3.08 billion for its second quarter of fiscal year 2025, at the upper end of the guidance range. GAAP net income was $824.5 million, or $6.16 per diluted share, while non-GAAP net income was $1.098 billion, or $8.20 per diluted share, near the upper end of the guidance range. GAAP EPS was impacted by a $239.1 million impairment charge for goodwill and purchased intangible assets. The company also provided guidance for the third quarter of fiscal 2025.","2025-11-16 23:04:06",[6024],{"exhibit_number":5810,"htm_reference":5899,"full_url":6025},"https://www.sec.gov/Archives/edgar/data/319201/000031920125000004/exhibit991earningsrelease1.htm",{"symbol":5,"accessionnumber":5502,"filingdate":2543,"sec_url":5504,"tags":6027,"headline":6030,"summary":6031,"sector":5804,"industry":5805,"date_processed":6032,"impact_score":5927,"exhibits":6033,"isLocked":5813},{"7.01":6028},[6029],"Regulation FD Disclosure","New U.S. Trade Rules Impact KLA's China Operations","On December 2, 2024, KLA Corporation disclosed via Regulation FD that new interim final rules from the U.S. Department of Commerce's Bureau of Industry and Security have added new companies to the U.S. Entity List, further restricting the company's ability to provide certain semiconductor capital equipment products and services to China-based customers without a license. The company is still reviewing the application of these rules to its products and services. Despite the new rules, KLA is reaffirming its guidance for the quarter ending December 31, 2024. The company will discuss the broader business context and calendar year 2025 business impact of the rules at investor conferences on December 3-4, 2024.","2025-11-26 23:36:40",[],{"symbol":5,"accessionnumber":5507,"filingdate":2594,"sec_url":5509,"tags":6035,"headline":6039,"summary":6040,"sector":5804,"industry":5805,"date_processed":6041,"impact_score":5856,"exhibits":6042,"isLocked":5813},{"5.02":6036},[6037,6038],"Key Executive Departure","Executive Compensation Detail","KLA Corp. Announces Transition of Chief Strategy Officer to Senior Advisor","On November 15, 2024, KLA Corporation announced that Oreste Donzella, its Executive Vice President and Chief Strategy Officer, will transition to a part-time senior advisor role, effective April 14, 2025, through August 16, 2026. During this period, Mr. Donzella will continue in his current role until April 13, 2025, after which he will provide at least 10 hours of service per week as a senior advisor. His compensation during the advisory period will include an annualized base salary of $125,000, continued equity vesting, and participation in certain retirement plans, but he will not be eligible for bonus programs or new equity awards. A lump-sum cash payment of up to $7,000,000 will be provided in case of termination without cause.","2025-11-28 23:33:24",[],{"symbol":5,"accessionnumber":5512,"filingdate":2615,"sec_url":5514,"tags":6044,"headline":6048,"summary":6049,"sector":5804,"industry":5805,"date_processed":6050,"impact_score":5807,"exhibits":6051,"isLocked":5813},{"5.07":6045,"8.01":6046,"9.01":6047},[5906],[5801],[5909],"KLA Corporation Announces Quarterly Dividend and Board Changes","KLA Corporation held its 2024 annual meeting on November 6, 2024, where nine directors were elected. Kevin Kennedy was appointed Chair of the Audit Committee, and Robert Calderoni transitioned to the Audit Committee. The Board also declared a quarterly cash dividend of $1.70 per share, payable on December 3, 2024, to shareholders of record as of November 18, 2024.","2025-12-02 23:32:57",[6052],{"exhibit_number":5810,"htm_reference":6053,"full_url":6054},"d850821dex991.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312524254154/d850821dex991.htm",{"symbol":5,"accessionnumber":5522,"filingdate":2644,"sec_url":5524,"tags":6056,"headline":6059,"summary":6060,"sector":5804,"industry":5805,"date_processed":6061,"impact_score":5807,"exhibits":6062,"isLocked":5813},{"2.02":6057,"9.01":6058},[5820,5821],[5909],"KLA Corporation Reports Strong Q1 FY 2025 Results","KLA Corporation reported strong financial results for the first quarter of fiscal year 2025, with total revenues of $2.84 billion, GAAP net income of $945.9 million, and GAAP diluted EPS of $7.01. The company's non-GAAP diluted EPS was $7.33, both of which were near the upper end of the respective guidance ranges. Free cash flow was $934.8 million, and capital returns totaled $765.5 million for the quarter. KLA also provided guidance for the second quarter of fiscal 2025, expecting total revenues in a range of $2.95 billion +- $150 million.","2025-08-24 21:29:21",[],{"symbol":5,"accessionnumber":5527,"filingdate":2774,"sec_url":5529,"tags":6064,"headline":6066,"summary":6067,"sector":5804,"industry":5805,"date_processed":6068,"impact_score":5807,"exhibits":6069,"isLocked":5813},{"5.02":6065},[5936],"Board Member Departure from KLA Corporation","On September 16, 2024, Marie Myers, a member of the Board of Directors at KLA Corporation, announced she will not stand for reelection at the 2024 annual meeting of stockholders, ending her term. Her decision is not due to any disagreement with the company.","2025-08-23 23:40:31",[],{"symbol":5,"accessionnumber":5532,"filingdate":2833,"sec_url":5534,"tags":6071,"headline":6074,"summary":6075,"sector":5804,"industry":5805,"date_processed":6076,"impact_score":5807,"exhibits":6077,"isLocked":5813},{"8.01":6072,"9.01":6073},[5801],[5909],"KLA Corporation Increases Quarterly Dividend to $1.70 per Share","On September 3, 2024, KLA Corporation announced that its Board of Directors established a quarterly dividend level of $1.70 per share on the outstanding shares of the Company's common stock, which represents the anticipated level at which dividends will be declared by the Board until the Board determines otherwise. This increase marks the fifteenth consecutive annual increase in the quarterly dividend level for KLA. The declaration and payment of future dividends is subject to the Board's discretion and will depend on financial and legal requirements and other considerations.","2025-08-23 21:52:05",[],{"symbol":5,"accessionnumber":5542,"filingdate":2946,"sec_url":5544,"tags":6079,"headline":6082,"summary":6083,"sector":5804,"industry":5805,"date_processed":6084,"impact_score":5807,"exhibits":6085,"isLocked":5813},{"8.01":6080,"9.01":6081},[5801],[5909],"KLA Corporation Declares Quarterly Cash Dividend","On August 1, 2024, KLA Corporation announced a quarterly cash dividend of $1.45 per share on its common stock, payable on September 3, 2024, to shareholders of record as of August 15, 2024. A press release detailing the dividend was attached as Exhibit 99.1.","2025-08-23 17:13:33",[],{"symbol":5,"accessionnumber":5547,"filingdate":2969,"sec_url":5549,"tags":6087,"headline":6090,"summary":6091,"sector":5804,"industry":5805,"date_processed":6092,"impact_score":5856,"exhibits":6093,"isLocked":5813},{"5.02":6088,"9.01":6089},[5991,5978],[5909],"KLA Corporation Announces Key Leadership Changes","On July 19, 2024, KLA Corporation announced a significant internal reorganization merging several groups into a single product and customer organization. Oreste Donzella was appointed as Executive Vice President and Chief Strategy Officer, effective July 25, 2024. Additionally, Ahmad Khan will lead the merged organization effective immediately.","2025-08-23 15:47:39",[],{"symbol":5,"accessionnumber":5552,"filingdate":2973,"sec_url":5554,"tags":6095,"headline":6098,"summary":6099,"sector":5804,"industry":5805,"date_processed":6100,"impact_score":5807,"exhibits":6101,"isLocked":5813},{"2.02":6096,"9.01":6097},[5820],[5940],"KLA Corporation Reports Strong Q4 FY 2024 Financial Results","KLA Corporation announced financial results for the fourth quarter and full fiscal year 2024. The company reported total revenues of $2.569 billion for Q4 FY 2024, with GAAP diluted EPS of $6.18 and non-GAAP diluted EPS of $6.60. This exceeded the midpoint of the respective guidance ranges. For the full fiscal year, KLA reported GAAP net income of $2.76 billion and GAAP diluted EPS of $20.28. The company also provided guidance for the first quarter of fiscal 2025, expecting total revenues in the range of $2.75 billion +/– $150 million.","2025-08-23 15:22:20",[],{"symbol":5,"accessionnumber":5557,"filingdate":3238,"sec_url":5559,"tags":6103,"headline":6106,"summary":6107,"sector":5804,"industry":5805,"date_processed":6108,"impact_score":5807,"exhibits":6109,"isLocked":5813},{"8.01":6104,"9.01":6105},[5801],[5909],"KLA Corporation Declares Regular Cash Dividend","On May 2, 2024, KLA Corporation announced a quarterly cash dividend of $1.45 per share on its common stock, payable on May 31, 2024 to shareholders of record as of May 15, 2024. This announcement was made via a press release and is detailed further in Exhibit 99.1.","2025-08-22 17:24:01",[6110],{"exhibit_number":5810,"htm_reference":6111,"full_url":6112},"d785627dex991.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312524129473/d785627dex991.htm",{"symbol":5,"accessionnumber":5567,"filingdate":3258,"sec_url":5569,"tags":6114,"headline":6117,"summary":6118,"sector":5804,"industry":5805,"date_processed":6119,"impact_score":5807,"exhibits":6120,"isLocked":5813},{"2.02":6115,"9.01":6116},[5820,5821],[5909],"KLA Corporation Reports Q3 FY 2024 Financial Results","KLA Corporation announced its Q3 FY 2024 financial results on April 25, 2024, reporting total revenues of $2.36 billion, above the midpoint of the guidance range. GAAP diluted EPS was $4.43 and non-GAAP diluted EPS was $5.26, both near the upper end of the respective guidance ranges. Cash flow from operating activities and free cash flow for the quarter and year-to-date periods were $910.0 million and $2.42 billion, and $838.2 million and $2.20 billion, respectively. Management provided guidance for Q4 FY 2024, expecting total revenues between $2.50 billion and $2.625 billion, GAAP gross margin between 58.5% and 60.5%, and GAAP diluted EPS between $5.06 and $6.26.","2025-08-22 15:59:03",[6121],{"exhibit_number":5810,"htm_reference":5931,"full_url":6122},"https://www.sec.gov/Archives/edgar/data/319201/000031920124000009/exhibit991earningsrelease0.htm",{"symbol":5,"accessionnumber":5572,"filingdate":3366,"sec_url":5574,"tags":6124,"headline":6127,"summary":6128,"sector":5804,"industry":5805,"date_processed":6129,"impact_score":5927,"exhibits":6130,"isLocked":5813},{"7.01":6125,"9.01":6126},[6029],[5909],"KLA Corporation Announces Exit from Flat Panel Display Business","KLA Corporation announced its strategic decision to exit the flat panel display (FPD) business, a segment of its PCB, Display and Component Inspection reporting segment, by the end of 2024. This decision, influenced by the cancellation of a major technology project, is expected to incur non-cash expenses of $60-$70 million related to inventory write-offs and $50-$70 million for impairment of goodwill and purchased intangible assets for the March 2024 quarter. The exit is not expected to impact revenue expectations for the quarter but will revise financial guidance, including gross margin and diluted EPS. Over the longer term, the exit is anticipated to have a favorable impact on profitability margins.","2025-08-22 08:16:21",[],{"symbol":5,"accessionnumber":5577,"filingdate":3469,"sec_url":5579,"tags":6132,"headline":6082,"summary":6135,"sector":5804,"industry":5805,"date_processed":6136,"impact_score":5807,"exhibits":6137,"isLocked":5813},{"8.01":6133,"9.01":6134},[5801],[5909],"On February 7, 2024, KLA Corporation announced through a press release that its board of directors has declared a regular quarterly cash dividend of $1.45 per share on its common stock. This dividend is payable on March 1, 2024, to shareholders of record as of February 19, 2024. The press release, which serves as Exhibit 99.1 to this 8-K filing, provides further details about this announcement.","2025-08-22 02:40:55",[6138],{"exhibit_number":5810,"htm_reference":6139,"full_url":6140},"d786622dex991.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312524027569/d786622dex991.htm",{"symbol":5,"accessionnumber":5582,"filingdate":3495,"sec_url":5584,"tags":6142,"headline":6148,"summary":6149,"sector":5804,"industry":5805,"date_processed":6150,"impact_score":5807,"exhibits":6151,"isLocked":5813},{"1.01":6143,"2.03":6144,"9.01":6147},[5961],[6145,6146],"New Debt Issued","Convertible Note Offering",[5909],"KLA Corporation Announces Issuance of Senior Notes","On February 1, 2024, KLA Corporation issued $500 million of 4.700% Senior Notes due 2034 and $250 million of 4.950% Senior Notes due 2052. The Notes were offered and sold in a public offering and will be used for general corporate purposes, including the repayment of existing debt and share repurchases.","2025-08-22 01:42:33",[6152,6156,6160],{"exhibit_number":6153,"htm_reference":6154,"full_url":6155},"EX-1.1","d723684dex11.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312524021853/d723684dex11.htm",{"exhibit_number":6157,"htm_reference":6158,"full_url":6159},"EX-4.2","d723684dex42.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312524021853/d723684dex42.htm",{"exhibit_number":6161,"htm_reference":6162,"full_url":6163},"EX-5.1","d723684dex51.htm","https://www.sec.gov/Archives/edgar/data/319201/000119312524021853/d723684dex51.htm",{"symbol":5,"accessionnumber":5592,"filingdate":3521,"sec_url":5594,"tags":6165,"headline":6168,"summary":6169,"sector":5804,"industry":5805,"date_processed":6170,"impact_score":5927,"exhibits":6171,"isLocked":5813},{"2.02":6166,"9.01":6167},[5821],[5909],"KLA Corporation Announces Q2 FY 2024 Financial Results","KLA Corporation reported financial results for the second quarter of fiscal year 2024, showing total revenues of $2.49 billion, GAAP net income of $582.5 million, and GAAP earnings per diluted share of $4.28. Non-GAAP earnings per diluted share were $6.16, near the upper end of guidance. The company also provided guidance for the third quarter, expecting total revenues in the range of $2.30 billion +/- $125 million.","2025-08-22 00:36:45",[6172],{"exhibit_number":5810,"htm_reference":5899,"full_url":6173},"https://www.sec.gov/Archives/edgar/data/319201/000031920124000003/exhibit991earningsrelease1.htm",null,1789889780001]