[{"data":1,"prerenderedAt":6184},["ShallowReactive",2],{"company-overview-LITE":3},{"company_profile":4,"ohlc":24,"spy":4126,"trading_signals":5387,"company_actions":5499,"filings_8k":5838,"report_history":6183,"insider_summary":6183,"filings_summary":6183,"financials_summary":6183,"institutional_summary":6183,"seo_links":6183},{"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},"LITE","Lumentum Holdings Inc.","NASDAQ","XNGS","Technology","Communication Equipment",7257,"https://www.lumentum.com","Lumentum Holdings Inc. is a leading designer and manufacturer of optical and photonic products serving diverse sectors such as telecommunications, data communications, and industrial applications. The company's core offerings include cutting-edge components and modules like optical transceivers, amplifiers, and active components which facilitate the transmission of data over fiber optic networks. Additionally, Lumentum develops industrial lasers that are critical in material processing and precision manufacturing industries. Their advanced laser products are employed in various applications from semiconductor fabrication to automotive manufacturing. Established as a spin-off from JDS Uniphase Corporation in 2015, Lumentum has been instrumental in propelling the transition to high-speed data networks and supporting the backbone of modern communication infrastructures. Its innovations play a critical role in enhancing network efficiency, bandwidth, and overall optical performance, positioning the company as a vital player in the ongoing evolution of global telecommunications and industrial technologies.","Common Stock","Mr. Michael E.  Hurlston","1001 Ridder Park Drive","San Jose",95131,"CA","United States","408 546 5483","2025-03-08 00:00:00","True",[25,31,37,43,48,54,60,66,72,78,84,89,95,101,107,113,119,125,131,137,143,149,155,161,167,173,179,185,191,197,203,209,215,221,227,233,239,244,250,256,262,268,274,280,286,292,298,304,310,316,322,328,334,340,345,351,357,363,369,375,381,387,393,399,405,411,417,423,429,434,439,445,450,456,462,468,474,480,486,492,498,503,509,515,521,527,533,539,545,551,557,563,569,575,581,587,593,599,604,610,616,622,628,634,640,646,651,656,662,667,673,679,684,689,694,700,706,712,718,724,730,736,742,748,753,759,765,771,777,783,789,795,801,807,812,818,824,829,835,840,846,852,858,864,869,875,881,887,893,899,905,911,916,922,928,934,940,946,952,958,964,970,976,982,988,994,999,1005,1011,1017,1023,1029,1035,1041,1047,1053,1059,1065,1071,1077,1083,1089,1095,1101,1107,1113,1119,1125,1131,1136,1142,1148,1154,1160,1166,1172,1178,1184,1190,1195,1201,1207,1213,1219,1225,1231,1237,1243,1249,1255,1261,1267,1273,1279,1285,1291,1297,1303,1309,1315,1321,1327,1333,1339,1345,1351,1357,1363,1369,1375,1380,1386,1392,1397,1403,1409,1414,1420,1425,1431,1436,1442,1448,1454,1460,1466,1472,1478,1484,1490,1496,1502,1508,1513,1519,1523,1529,1535,1539,1545,1551,1557,1563,1569,1575,1581,1587,1593,1599,1605,1611,1616,1621,1627,1633,1639,1644,1650,1656,1662,1668,1674,1680,1686,1690,1696,1702,1708,1714,1720,1726,1732,1738,1744,1749,1754,1759,1764,1770,1776,1782,1788,1794,1800,1806,1811,1817,1823,1829,1835,1841,1846,1851,1857,1863,1869,1875,1880,1886,1892,1898,1903,1909,1915,1921,1927,1933,1939,1945,1950,1956,1962,1968,1974,1980,1986,1991,1996,2002,2008,2014,2020,2026,2032,2038,2044,2049,2055,2061,2067,2073,2079,2085,2091,2096,2102,2108,2113,2118,2124,2130,2136,2142,2148,2154,2160,2166,2172,2178,2184,2189,2195,2200,2206,2212,2218,2224,2229,2235,2241,2247,2252,2257,2263,2269,2275,2280,2286,2292,2298,2303,2309,2315,2321,2327,2332,2337,2343,2349,2355,2361,2367,2373,2377,2381,2386,2391,2396,2402,2408,2414,2420,2425,2431,2437,2443,2449,2455,2460,2466,2472,2477,2483,2485,2491,2497,2503,2508,2513,2519,2523,2529,2535,2541,2546,2552,2557,2563,2568,2574,2580,2586,2592,2597,2603,2607,2613,2618,2624,2630,2636,2640,2645,2651,2655,2661,2667,2670,2674,2679,2685,2689,2695,2701,2706,2711,2717,2722,2727,2733,2738,2742,2747,2752,2758,2762,2767,2771,2777,2783,2789,2793,2799,2805,2810,2815,2821,2826,2832,2837,2843,2849,2853,2857,2861,2867,2873,2878,2884,2890,2894,2900,2906,2912,2918,2924,2929,2935,2941,2947,2950,2956,2961,2966,2972,2978,2983,2988,2994,2999,3004,3009,3015,3021,3026,3030,3036,3042,3048,3054,3060,3066,3072,3078,3084,3089,3094,3100,3106,3110,3115,3121,3127,3132,3138,3144,3149,3155,3161,3165,3170,3174,3180,3186,3190,3196,3201,3205,3211,3216,3220,3226,3231,3237,3241,3246,3252,3257,3263,3267,3271,3277,3283,3289,3293,3298,3303,3309,3314,3320,3325,3331,3336,3340,3345,3349,3354,3358,3363,3368,3373,3379,3383,3389,3395,3400,3406,3410,3415,3420,3424,3429,3435,3440,3444,3450,3456,3462,3467,3471,3476,3479,3485,3491,3496,3499,3505,3509,3515,3520,3526,3532,3536,3540,3544,3550,3556,3562,3567,3572,3578,3581,3584,3589,3593,3598,3604,3609,3615,3621,3625,3628,3632,3637,3640,3644,3648,3653,3658,3664,3668,3673,3677,3683,3687,3692,3697,3701,3706,3711,3714,3720,3724,3729,3732,3736,3741,3746,3752,3755,3760,3763,3768,3772,3774,3778,3781,3786,3788,3793,3798,3802,3808,3814,3818,3823,3826,3831,3835,3839,3843,3848,3852,3855,3859,3865,3869,3875,3880,3884,3889,3893,3898,3901,3905,3911,3914,3918,3923,3928,3930,3934,3938,3940,3946,3951,3956,3962,3967,3973,3978,3984,3989,3995,3999,4005,4011,4017,4023,4027,4032,4037,4041,4044,4048,4054,4060,4064,4069,4073,4079,4085,4090,4095,4101,4104,4108,4112,4117,4120,4124],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",917.53,951.6,896.01,930.91,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",934.88,945,886.1,893.61,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",856,937.88,855.09,919.4,{"symbol":5,"time":44,"open":45,"high":39,"low":46,"close":47},"2026-09-15",842.71,832.11,838.96,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",860.88,878.99,833.7,835.03,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",945.59,973.5,914.65,927.03,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",959.44,994.5,933.82,935.7,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",980.05,1026.76,978.11,988.98,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",897.56,1000.15,884.7,978.53,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",861.39,885.83,841.04,881.26,{"symbol":5,"time":85,"open":86,"high":86,"low":87,"close":88},"2026-09-03",874,818.89,847.37,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",867.71,887.46,848.43,870.58,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",901.04,909.14,854.13,868.95,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",894.58,918.84,886.84,914.76,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",941.71,942.91,893.65,895,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",958.73,970.32,918.01,956.14,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",880,947.53,876.09,939.03,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",858.1,887.36,841.1,885.57,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",823.6,844,784.47,830.17,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",898.62,922.99,855.01,866.71,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",830,881.88,815.03,879.28,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-19",892.2,893.85,821.03,827.6,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-18",909.28,943.76,863.11,873.31,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-17",948.41,999.67,927,968.9,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-14",892.69,957.9,885.27,926.14,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-13",927.59,946.92,875.59,880.41,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-12",899,966.6,836.31,932.47,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-11",815.67,823.7,787.01,820.59,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-10",931.05,937,810.89,813.51,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-07",870,928.48,861.9,890.17,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-08-06",808.53,881.79,793,838.06,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-08-05",824.79,883.65,824,826.26,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-08-04",852.35,868.32,813.26,849.47,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-08-03",685.64,785.34,671,779.89,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-31",748,772.6,691.1,713.94,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-07-30",661.91,698.28,650,693.24,{"symbol":5,"time":240,"open":241,"high":241,"low":242,"close":243},"2026-07-29",655.21,594.84,602.35,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-28",677.55,678.99,602.28,651.93,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-27",767.85,770.3,697.88,711.96,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-24",810.5,831.21,755.03,762.99,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-23",841,897,824.01,833.64,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-22",810.22,859.88,809.01,829.7,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-21",811.5,843,799.81,837.56,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-20",764.13,801.8,763,765.55,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-17",678.47,747,650.82,732.82,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-16",731.39,738,693,706.23,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-15",813.95,821.95,716.4,752,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-14",816.26,839.88,796.01,814.8,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-13",778.38,809.23,761.53,768.15,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-10",769.54,806.56,761.62,802.01,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2026-07-09",755.16,804.9,751.9,785.77,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-07-08",688.9,719.12,683.4,707.1,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":339},"2026-07-07",699.42,732.57,680.43,698.91,{"symbol":5,"time":341,"open":342,"high":289,"low":343,"close":344},"2026-07-06",729,716.13,731.25,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-07-02",777.58,803.9,710.01,728.32,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-07-01",818.41,841.26,784,801.16,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-30",844.03,874.86,838.11,858.06,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-29",806.01,852.78,754,851.4,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-26",822.55,824.85,774.3,816.98,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-25",887.25,899.53,810.24,861.97,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-24",825,866.43,803.24,842.53,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-23",832.15,856.6,812.8,827.92,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-22",852.52,906.18,829,893.93,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-18",881.97,888.54,831.17,850,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-17",879.08,891.54,853.78,869.98,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-16",958.47,961.68,863.41,875.36,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-15",965.98,998.5,923.95,957.24,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-12",889.42,934.26,863,921.56,{"symbol":5,"time":430,"open":427,"high":431,"low":432,"close":433},"2026-06-11",890.8,840.52,889.59,{"symbol":5,"time":435,"open":52,"high":436,"low":437,"close":438},"2026-06-10",884.18,825.66,853.26,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-09",908.12,914,776.01,821.76,{"symbol":5,"time":446,"open":447,"high":442,"low":448,"close":449},"2026-06-08",899.79,841.93,895.4,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-06-05",912.62,974,853.1,863.66,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-06-04",900.1,955.48,864.2,945.08,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-06-03",1029.07,1049.53,932.5,938,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-06-02",935.13,1035,935.01,1029.15,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-06-01",825.25,931.85,806.62,905,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-05-29",860.68,869,822.5,854.96,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-28",936.7,948.49,854.52,860.62,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-27",901.55,915,858,902.31,{"symbol":5,"time":499,"open":500,"high":500,"low":501,"close":502},"2026-05-26",963.01,903.02,910.81,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":508},"2026-05-22",965.15,971.05,934.85,946.9,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":514},"2026-05-21",869.8,977.27,859,964.5,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-05-20",917.01,929.26,856.23,868.07,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-19",873.17,910,845,890.09,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-18",953.29,954.26,857,884.98,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-15",941.6,987.85,923,970.7,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-05-14",1002,1024.85,983.02,1001.81,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-13",1051.58,1062.1,998.2,1030.37,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-05-12",1018.23,1085.68,937.64,992.37,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-05-11",949.72,1073.33,949.45,1053.09,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-05-08",917,934.92,866,903.8,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-05-07",915.97,918.02,854.62,892.58,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-05-06",996,1013.5,902.01,944.28,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-05-05",975.83,1021,966.06,994.56,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-05-04",986.88,1004.94,952,976.18,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-05-01",913,985.13,905.7,949.93,{"symbol":5,"time":600,"open":601,"high":602,"low":39,"close":603},"2026-04-30",895.17,921.37,902.32,{"symbol":5,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-04-29",821.11,887.9,814.19,858.32,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-04-28",813.74,842,780.48,791.37,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-04-27",855.75,867.85,811.45,859.68,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-04-24",837.02,896.11,829.13,881.64,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-04-23",854,881.85,831.91,846.89,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-22",849.85,874.17,818,873.6,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-21",900,925.5,832.18,836.92,{"symbol":5,"time":647,"open":648,"high":649,"low":380,"close":650},"2026-04-20",889.5,906.2,895.11,{"symbol":5,"time":652,"open":653,"high":653,"low":654,"close":655},"2026-04-17",912,865.02,894.07,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-16",825.01,903,820.16,891.22,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":266},"2026-04-15",856.89,859.49,800.56,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-04-14",901.15,904.99,836,852.79,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2026-04-13",889,905.9,841.05,871.18,{"symbol":5,"time":680,"open":681,"high":682,"low":427,"close":683},"2026-04-10",908.09,931.75,897.3,{"symbol":5,"time":685,"open":653,"high":686,"low":687,"close":688},"2026-04-09",960,871.73,894.13,{"symbol":5,"time":690,"open":691,"high":692,"low":613,"close":693},"2026-04-08",877.41,901.3,896.02,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-04-07",778.82,816.92,770,815.75,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-04-06",828.48,836.91,767.01,772.28,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-04-02",708.59,827.56,707.84,826.88,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-04-01",734.88,784.89,732,764.65,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-31",679,703.43,649.5,702.76,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-30",725.8,735,642.37,654.79,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-27",706.41,732.83,692.33,702.73,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-26",744.85,753.66,687.58,688.8,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-25",795.5,808.8,763.11,777.17,{"symbol":5,"time":749,"open":750,"high":751,"low":750,"close":752},"2026-03-24",728.85,803.58,801.99,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-23",742.75,766,710.03,728.95,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-20",785.49,787.45,680.66,706.35,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-19",678.98,775,670,772.13,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-18",709.15,743.86,696,700.81,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-17",597,669.9,573.73,649.56,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-16",656,672.99,607.27,624.84,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-13",634.81,639.56,611.08,622.5,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-03-12",643.54,665,616.04,616.09,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-03-11",651.07,675.58,637.01,672,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":806},"2026-03-10",679.01,715.73,669,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-03-09",578,641.02,573.66,640.69,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-03-06",610.45,642,548.24,558.44,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":290},"2026-03-05",644.72,681.75,614.13,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-03-04",726,736,643.18,680.8,{"symbol":5,"time":836,"open":837,"high":716,"low":838,"close":839},"2026-03-03",727.05,681.1,694.43,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-03-02",742.9,783.8,714,783.25,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-27",679.95,720.1,672.01,700.91,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-02-26",717.28,728.2,662,677,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-02-25",713.71,765,712.73,723.39,{"symbol":5,"time":865,"open":866,"high":867,"low":856,"close":868},"2026-02-24",680.01,698.5,688.27,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-02-23",664.05,688.07,652.21,674.73,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2026-02-20",638,678,636,667.77,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-02-19",592.57,636.68,578.3,635.64,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-02-18",602.09,610.3,587,594.26,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-02-17",538,616.52,528.01,600.42,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-13",581.54,593.4,539.18,562.74,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-02-12",593.35,603.83,568.2,583.46,{"symbol":5,"time":912,"open":913,"high":779,"low":914,"close":915},"2026-02-11",563.25,545.88,574.11,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-02-10",548.22,574.69,530.29,561.13,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2026-02-09",556.72,599.5,555.35,577.15,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-02-06",540,558.38,513.28,551.99,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2026-02-05",436.22,507.55,425.01,504.42,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2026-02-04",473.12,504.58,426.05,465.54,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-02-03",451.74,464,424.52,435.1,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-02-02",405.49,445,404.99,423.42,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-30",406.25,448,384.33,391.84,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-29",388,398.16,364.19,381.44,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-28",375.92,394.88,373.57,385,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-27",341.87,374,340,370.66,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-26",337.75,350.68,327.29,332.45,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-23",354.49,354.97,334,339.19,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":990},"2026-01-22",375.86,391.46,350,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-21",373.6,376.54,350.01,362.44,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-20",323.83,357.66,320.31,356.83,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-16",348.58,354,317.44,324.25,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-15",334.86,354.5,329,343.27,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2026-01-14",354.15,357,327.38,331.62,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2026-01-13",336.94,364.51,333.34,361.33,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2026-01-12",340.36,343.8,322.69,339.87,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2026-01-09",334.3,362.72,333.01,351.42,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2026-01-08",394.3,395.04,343,348.26,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2026-01-07",378.02,402.8,365.47,392.88,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2026-01-06",355.67,399.72,339.02,397.42,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2026-01-05",388.34,393,344.67,357.05,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2026-01-02",379.38,392,375,386.11,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-12-31",372.99,379.5,367.12,368.59,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-12-30",373.97,380.32,370,371.18,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-12-29",377.51,387.11,364.02,372.61,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":1100},"2025-12-26",397.73,400.89,384.63,390.77,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-12-24",387.75,401.6,385.2,395.92,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-12-23",380.96,390.41,380.91,387.41,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-12-22",382.65,391.2,375.15,389.88,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-12-19",339.07,373.34,339.03,371.43,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-12-18",336.4,343.65,326.05,337.13,{"symbol":5,"time":1132,"open":1133,"high":1133,"low":1134,"close":1135},"2025-12-17",337.91,315,320.25,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-12-16",326.01,331.44,309.07,316.15,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-12-15",341.48,348.75,333.03,334.69,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-12-12",362.56,365.88,319.29,324.35,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-12-11",365.19,374.97,348.01,372.09,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-12-10",353.82,376.53,353.66,366,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-12-09",342.72,362.43,335.51,360.33,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-12-08",343.6,345.72,328.55,342.56,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-12-05",340.96,344,325.68,331.41,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-12-04",309.53,330.3,306,327.85,{"symbol":5,"time":1191,"open":1192,"high":1192,"low":1193,"close":1194},"2025-12-03",306.97,288.5,302.98,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-12-02",320.78,323.5,292.9,302.81,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1205,"close":1206},"2025-12-01",314.99,322,306.16,317.93,{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-11-28",307.74,325.46,306.02,325.16,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-11-26",289.76,312.99,279.06,308.28,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-11-25",293.28,295.92,280.63,291.27,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-11-24",267.2,300,266.01,299.36,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2025-11-21",249.5,259,233.72,255.59,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":1242},"2025-11-20",280,282.66,229.59,233.24,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-11-19",258.96,280.22,253.95,268.92,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-11-18",245.35,252.83,232.11,247.43,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-11-17",236.5,252.12,233,242.07,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-11-14",215.52,237.22,215.35,232.15,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-11-13",248.07,249.39,220.34,226.86,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-11-12",262.46,270,250.8,253.81,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-11-11",252.01,259.2,248.9,252.47,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1290},"2025-11-10",256.77,273.89,255.72,259.89,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-11-07",233.64,243.75,227.12,240.11,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-11-06",243.72,258.35,236.98,239.68,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-11-05",218.5,240.71,213,232.75,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-11-04",187.8,197.07,184.2,188.36,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-11-03",208.69,210.99,196.47,199.58,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-10-31",201.21,206.99,197.19,201.56,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-10-30",206.57,212.94,198.54,200.13,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-10-29",201.09,214.5,198.11,214.28,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-28",193.81,199.82,188.3,198.39,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-27",193.63,206.91,190.06,193.8,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-10-24",175.55,182.08,173.73,179.3,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-10-23",158.81,170.17,157.4,168.5,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2025-10-22",164.53,166.91,152.54,158.06,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":1373,"close":1374},"2025-10-21",161,165.76,157.5,162.95,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1371},"2025-10-20",164.18,169.98,160.6,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-10-17",160.63,170.6,160.44,164.77,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-10-16",159.88,168.1,158.62,163.23,{"symbol":5,"time":1393,"open":1394,"high":1394,"low":1395,"close":1396},"2025-10-15",162.45,154.62,156.57,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-10-14",155.52,161.19,152.78,156.78,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-10-13",158.3,160.78,155.41,160.56,{"symbol":5,"time":1410,"open":1411,"high":1411,"low":1412,"close":1413},"2025-10-10",160.8,147.81,149.61,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-10-09",163.66,165.03,159.19,159.76,{"symbol":5,"time":1421,"open":1422,"high":1416,"low":1423,"close":1424},"2025-10-08",159.38,158.47,163.09,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-10-07",160.99,162.75,154.11,157.15,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1379},"2025-10-06",169,170.76,158.21,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-10-03",170.88,171.8,159.7,163.81,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-10-02",176.75,178.49,166.06,169.75,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-10-01",159.24,173.6,158.6,171.4,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2025-09-30",161.88,165.5,160,162.71,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1464,"close":1465},"2025-09-29",165,165.87,162.27,162.58,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":1470,"close":1471},"2025-09-26",157.36,160.85,156.07,160.75,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-09-25",146.62,160.83,144.52,159.11,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1483},"2025-09-24",162.48,163.1,151.37,152.75,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-09-23",164.65,166.32,161.22,163.99,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1495},"2025-09-22",169.38,170.04,161.21,164.71,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-09-19",171.37,172.5,167.57,168.73,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-09-18",167.36,173.38,167.13,171.5,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1469,"close":1512},"2025-09-17",168.71,169.58,163.34,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1518},"2025-09-16",168.65,171.87,167.15,170.9,{"symbol":5,"time":1520,"open":1416,"high":1521,"low":1459,"close":1522},"2025-09-15",171.48,168.77,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-09-12",163.78,166.5,161.58,163.02,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-09-11",166.15,168.01,161.57,164.88,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1405,"close":1534},"2025-09-10",159.5,167.96,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-09-09",149.02,152.65,148.01,151.73,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1550},"2025-09-08",150.99,152.25,148.42,149.4,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1555,"close":1556},"2025-09-05",149.5,152.27,144.2,149.46,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-09-04",137,142.01,133.91,141.91,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1568},"2025-09-03",132.34,135.25,130.97,134.12,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2025-09-02",127.87,132.88,125,132.55,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-08-29",136.46,137.1,131.18,132.81,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-08-28",128.25,137.08,127.11,135.55,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-08-27",124.86,128.21,123.78,125.84,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-08-26",124.39,127.03,123.5,124.62,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-08-25",120,125.4,119.25,123.42,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-08-22",116.84,121.99,115.89,119.34,{"symbol":5,"time":1612,"open":1609,"high":1613,"low":1614,"close":1615},"2025-08-21",117.84,115.21,117.43,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1609},"2025-08-20",115.14,116.59,111.2,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-08-19",117.6,119.13,115.42,117.96,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-08-18",116.45,119.17,115,118.98,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-08-15",113.61,116.5,112.2,115.86,{"symbol":5,"time":1640,"open":1641,"high":1608,"low":1642,"close":1643},"2025-08-14",117.31,112.56,114.62,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2025-08-13",123.3,129.98,117.93,120.23,{"symbol":5,"time":1651,"open":1652,"high":1653,"low":1654,"close":1655},"2025-08-12",116.2,120.3,116.03,119.66,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":1661},"2025-08-11",116.69,119.41,114.01,115.03,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1667},"2025-08-08",112.8,116.35,112.19,116.27,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1673},"2025-08-07",111,113,108.71,111.13,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-08-06",109.58,110.92,108.34,110.01,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1685},"2025-08-05",111.73,111.99,106.16,108.15,{"symbol":5,"time":1687,"open":1688,"high":1620,"low":1689,"close":1673},"2025-08-04",108.8,107.02,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1695},"2025-08-01",103.84,108.45,101.61,106.68,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1701},"2025-07-31",110.64,114.12,109.65,110.08,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1707},"2025-07-30",109.4,111.24,107.89,109.85,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1712,"close":1713},"2025-07-29",109.38,112.1,108.01,109.48,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":1719},"2025-07-28",105.02,107.24,104.5,107.17,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-07-25",102.88,104.63,101.22,104.52,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-07-24",102.52,103.65,101.8,102.85,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1736,"close":1737},"2025-07-23",101.67,104.61,99.92,102.13,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-07-22",103.13,103.48,97.55,99.63,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1692},"2025-07-21",102.22,105.47,100.53,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1753,"close":1746},"2025-07-18",103.49,103.9,100.41,{"symbol":5,"time":1755,"open":1743,"high":1756,"low":1757,"close":1758},"2025-07-17",103.02,99.29,102.64,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1743},"2025-07-16",98.1,99.68,95.18,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2025-07-15",95.85,98.55,94.32,98.14,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1775},"2025-07-14",92.75,93.86,90.98,92.24,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1781},"2025-07-11",92.19,94.15,91.93,92.99,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-07-10",90.8,92.78,88.93,92.62,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-07-09",91.46,91.77,89.02,90.44,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-07-08",92.9,94.08,90.66,91.31,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-07-07",91.66,92.48,89.82,91.08,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1772},"2025-07-03",91.14,93.68,90.97,{"symbol":5,"time":1812,"open":1813,"high":1814,"low":1815,"close":1816},"2025-07-02",90.14,91.29,88.37,91.24,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1822},"2025-07-01",92.97,93.61,88.74,91.49,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1828},"2025-06-30",95,96.68,94.26,95.06,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-06-27",94.7,95.43,92.77,94.75,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-06-26",92.53,94.94,92.4,94.71,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1791},"2025-06-25",92.93,93.36,91.23,{"symbol":5,"time":1847,"open":1848,"high":1837,"low":1849,"close":1850},"2025-06-24",90.26,89.61,91.81,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-06-23",88.88,89.89,86.63,89.16,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-06-20",90.35,90.65,88.08,89.66,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1868},"2025-06-18",87.35,90.2,86.58,88.46,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-06-17",84.64,87.13,83.59,86.35,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1877,"close":1879},"2025-06-16",83.42,88.21,85.78,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-06-13",83.2,84.5,81.93,82.47,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-06-12",82.35,86.42,82,85.5,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-06-11",83.67,84.2,81.04,82.36,{"symbol":5,"time":1899,"open":1900,"high":1900,"low":1901,"close":1902},"2025-06-10",83.74,80.39,81.96,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-06-09",82.27,83.37,80.67,82.11,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-06-06",83,83.45,80.44,81.46,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-06-05",82.01,84.99,81.11,81.64,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-06-04",83.76,84.04,79.5,80.28,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-06-03",76.12,79.35,75.62,77.65,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-06-02",73,76.26,72.29,75.86,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-05-30",74.06,74.49,71.04,72.28,{"symbol":5,"time":1946,"open":1947,"high":1947,"low":1948,"close":1949},"2025-05-29",80,75.12,75.41,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-05-28",78.64,79.2,76.88,77.9,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-05-27",77.4,79.68,76.68,78.37,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-05-23",73.89,75.9,73.59,75.77,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-05-22",75.7,76.9,75.29,75.88,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-05-21",76.93,78.49,75.18,75.95,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-05-20",77.02,77.43,76.28,77.11,{"symbol":5,"time":1987,"open":1973,"high":1988,"low":1989,"close":1990},"2025-05-19",77.95,75.75,77.87,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1995,"close":1988},"2025-05-16",77.98,78.93,75.76,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2025-05-15",76.87,79,76.55,77.76,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-05-14",74.94,78.6,74.82,78.29,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":2013},"2025-05-13",71.8,75.25,71.38,74.51,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":2019},"2025-05-12",70.75,72.15,69.26,71.73,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-05-09",66.07,66.83,63.98,64.87,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-05-08",67.82,68.25,64.89,65.66,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-05-07",66.17,67.06,60.38,66.24,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-05-06",60.87,64.6,60.5,64.42,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2046,"close":2048},"2025-05-05",61.49,63.83,63.17,{"symbol":5,"time":2050,"open":2051,"high":2052,"low":2053,"close":2054},"2025-05-02",63.35,64.59,62.31,62.86,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":2060},"2025-05-01",61.87,64.41,61.45,61.52,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":2066},"2025-04-30",57.49,59.25,56.8,59.04,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-04-29",59.76,60.82,59.24,59.96,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-04-28",59.58,60.76,58.86,60.08,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2025-04-25",58.82,61.1,57.88,60,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2090},"2025-04-24",55.29,59.2,55,58.77,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2093,"close":2095},"2025-04-23",55.03,60.28,55.17,{"symbol":5,"time":2097,"open":2098,"high":2099,"low":2100,"close":2101},"2025-04-22",51.35,52.39,50.46,51.64,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2025-04-21",50.27,50.69,49.13,50.07,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2105,"close":2112},"2025-04-17",52.25,52.46,52,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2115,"close":2117},"2025-04-16",50.25,52.62,52.21,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2025-04-15",52.6,54.15,52.57,52.69,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2129},"2025-04-14",54.92,55.65,51.41,52.36,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2134,"close":2135},"2025-04-11",53.29,53.83,50.63,51.27,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2140,"close":2141},"2025-04-10",57.59,57.9,52.95,54.47,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2146,"close":2147},"2025-04-09",49.48,62.88,48.88,59.81,{"symbol":5,"time":2149,"open":2150,"high":2151,"low":2152,"close":2153},"2025-04-08",55.83,56.66,48.51,50.02,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2158,"close":2159},"2025-04-07",48.01,57.4,47.05,52.26,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":2165},"2025-04-04",51.44,51.72,45.65,49.56,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2171},"2025-04-03",61.4,61.6,53.06,53.45,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2176,"close":2177},"2025-04-02",61.84,68.9,61.64,66.82,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2182,"close":2183},"2025-04-01",62.03,63.91,59.83,63.59,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2064,"close":2188},"2025-03-31",60.85,62.53,62.34,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2194},"2025-03-28",63.24,64.55,61.57,62.58,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2199,"close":2024},"2025-03-27",65,65.26,63,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":2205},"2025-03-26",71,71.02,65.53,66.11,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":2211},"2025-03-25",72.68,73.6,69.78,71.07,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":2217},"2025-03-24",70.51,73.71,70.4,73.63,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":2223},"2025-03-21",67.15,67.91,66.33,66.61,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2226,"close":2228},"2025-03-20",65.91,70.06,68.83,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2025-03-19",67.05,69.61,65.21,67.17,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2025-03-18",67.5,68.98,63.37,65.88,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":2246},"2025-03-17",63.96,68.44,63.67,68.31,{"symbol":5,"time":2248,"open":2249,"high":2245,"low":2250,"close":2251},"2025-03-14",61.82,60.53,63.61,{"symbol":5,"time":2253,"open":2254,"high":2254,"low":2255,"close":2256},"2025-03-13",63.19,58.7,60.29,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":2262},"2025-03-12",65.08,66.27,63.85,64.02,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2025-03-11",59.51,64.54,58.81,62.05,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":2273,"close":2274},"2025-03-10",59.66,60.75,55.96,57.41,{"symbol":5,"time":2276,"open":2277,"high":2054,"low":2278,"close":2279},"2025-03-07",61.55,57.85,62.11,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2025-03-06",64.57,66.78,60.91,61.09,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2025-03-05",65.14,67.97,63.54,67.34,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2025-03-04",62.8,66.89,61.35,65.09,{"symbol":5,"time":2299,"open":2300,"high":2300,"low":2301,"close":2302},"2025-03-03",71.42,64.38,65.69,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2307,"close":2308},"2025-02-28",68.54,70.62,66.63,70.33,{"symbol":5,"time":2310,"open":2311,"high":2312,"low":2313,"close":2314},"2025-02-27",75.54,75.57,69.45,69.62,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":2320},"2025-02-26",72.18,75.63,71.98,72.5,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2325,"close":2326},"2025-02-25",72.05,72.14,67.66,70.39,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":2202,"close":2331},"2025-02-24",73.35,75.89,72.47,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":2329},"2025-02-21",77,79.47,73.21,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2341,"close":2342},"2025-02-20",77.39,77.42,73.36,76.34,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2025-02-19",79.38,79.84,76.53,77.29,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2354},"2025-02-18",78.44,81.16,77.21,80.22,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2025-02-14",77.5,79.14,75.52,77.68,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":2366},"2025-02-13",79.3,80.85,76.57,78.13,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2371,"close":2372},"2025-02-12",77.83,80.55,76.58,79.22,{"symbol":5,"time":2374,"open":2370,"high":2375,"low":2335,"close":2376},"2025-02-11",81.77,79.6,{"symbol":5,"time":2378,"open":2379,"high":1874,"low":2380,"close":1884},"2025-02-10",86.09,81.69,{"symbol":5,"time":2382,"open":2383,"high":1822,"low":2384,"close":2385},"2025-02-07",87.11,84.34,85.9,{"symbol":5,"time":2387,"open":2388,"high":1825,"low":2389,"close":2390},"2025-02-06",94,88.15,92.67,{"symbol":5,"time":2392,"open":2393,"high":1860,"low":2394,"close":2395},"2025-02-05",87,86,89.19,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":2401},"2025-02-04",86.2,88.03,84.39,86.33,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2406,"close":2407},"2025-02-03",80.18,85.96,78.8,84.31,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2025-01-31",85.3,88,84.54,85.06,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2025-01-30",84.01,88.99,83.07,83.98,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":1958,"close":2424},"2025-01-29",78.11,80.87,77.91,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2025-01-28",76.8,78.06,74.91,77.8,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2436},"2025-01-27",88.73,88.85,71.05,74.17,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2442},"2025-01-24",100,100.64,95.47,95.65,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2447,"close":2448},"2025-01-23",98.72,100.71,98.25,99.33,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2453,"close":2454},"2025-01-22",99.49,104,99.1,100.38,{"symbol":5,"time":2456,"open":1825,"high":2457,"low":2458,"close":2459},"2025-01-21",97.76,93.83,97.45,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2464,"close":2465},"2025-01-17",94.13,94.69,91.64,94.41,{"symbol":5,"time":2467,"open":2468,"high":2469,"low":2470,"close":2471},"2025-01-16",89.28,90.87,87.77,89.36,{"symbol":5,"time":2473,"open":2389,"high":2474,"low":2475,"close":2476},"2025-01-15",89.21,86.16,88.4,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2482},"2025-01-14",85.1,87.24,84.65,85.08,{"symbol":5,"time":2484,"open":1890,"high":2419,"low":1947,"close":1900},"2025-01-13",{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2025-01-10",83.36,86.02,82.7,84.38,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2496},"2025-01-08",85.77,86.66,83.23,85.19,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2502},"2025-01-07",90.78,91.33,85.4,86.59,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":1793},"2025-01-06",90.91,92.76,89.88,{"symbol":5,"time":2509,"open":2510,"high":1849,"low":2511,"close":2512},"2025-01-03",86.36,86.28,89.35,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2517,"close":2518},"2025-01-02",84.16,86.26,82.31,85.6,{"symbol":5,"time":2520,"open":2521,"high":1891,"low":2495,"close":2522},"2024-12-31",83.97,83.95,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-12-30",83.21,84.88,82.03,83.84,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-12-27",84.86,85.93,83.26,84.36,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-12-26",83.63,86.4,83.03,85.69,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2384},"2024-12-24",82.9,84.53,81.65,{"symbol":5,"time":2547,"open":2548,"high":2549,"low":2550,"close":2551},"2024-12-23",85.25,86.43,82.89,83.22,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":2482},"2024-12-20",82.3,86.55,81.87,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":2561,"close":2562},"2024-12-19",84.4,87.39,82.62,83.56,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2567,"close":2543},"2024-12-18",89.97,90.47,81.39,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":2573},"2024-12-17",91.4,92.18,88.5,88.92,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":2579},"2024-12-16",92.83,95.68,92.61,93.18,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":2584,"close":2585},"2024-12-13",93.6,96.25,91.1,92.92,{"symbol":5,"time":2587,"open":2588,"high":2589,"low":2590,"close":2591},"2024-12-12",89.87,94.82,89,90.75,{"symbol":5,"time":2593,"open":2411,"high":2594,"low":2595,"close":2596},"2024-12-11",89.9,86.99,88.2,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2602},"2024-12-10",89.8,90.16,86.21,86.97,{"symbol":5,"time":2604,"open":2605,"high":2605,"low":2606,"close":2599},"2024-12-09",93.38,88.8,{"symbol":5,"time":2608,"open":2609,"high":2610,"low":2611,"close":2612},"2024-12-06",93.21,94.22,91.55,92.84,{"symbol":5,"time":2614,"open":1797,"high":2615,"low":2616,"close":2617},"2024-12-05",95.3,92.28,92.64,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2623},"2024-12-04",90,95.92,89.76,94.9,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2628,"close":2629},"2024-12-03",86.96,89.92,86.24,88.7,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":2635},"2024-12-02",87.19,88.34,86.14,86.37,{"symbol":5,"time":2637,"open":1883,"high":2638,"low":2639,"close":2602},"2024-11-29",87.23,83.91,{"symbol":5,"time":2641,"open":2642,"high":2393,"low":2643,"close":2644},"2024-11-27",86.13,82.61,83.77,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-11-26",87.59,88.94,86.52,86.98,{"symbol":5,"time":2652,"open":1849,"high":2653,"low":2626,"close":2654},"2024-11-25",91.21,87.2,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2660},"2024-11-22",85.82,89.64,85.22,89.09,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":2665,"close":2666},"2024-11-21",86.32,90.51,84.72,85.61,{"symbol":5,"time":2668,"open":2545,"high":2669,"low":2354,"close":1885},"2024-11-20",83.12,{"symbol":5,"time":2671,"open":1959,"high":2672,"low":1999,"close":2673},"2024-11-19",82.97,82.48,{"symbol":5,"time":2675,"open":2676,"high":2527,"low":2677,"close":2678},"2024-11-18",81.95,80.01,80.54,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-11-15",83.6,84.45,79.94,81.45,{"symbol":5,"time":2686,"open":2687,"high":2434,"low":1918,"close":2688},"2024-11-14",88.12,85.13,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":2693,"close":2694},"2024-11-13",87.16,88.53,86.51,88.06,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":2700},"2024-11-12",86.04,88.69,85.87,86.65,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2531,"close":2705},"2024-11-11",85.01,89.7,86.72,{"symbol":5,"time":2707,"open":2708,"high":2411,"low":2709,"close":2710},"2024-11-08",86.5,81.03,83.85,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":2715,"close":2716},"2024-11-07",73.07,73.9,72.07,73.64,{"symbol":5,"time":2718,"open":2289,"high":2719,"low":2720,"close":2721},"2024-11-06",72.77,67.9,71.97,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2041,"close":2726},"2024-11-05",64.93,66.64,66.18,{"symbol":5,"time":2728,"open":2729,"high":2730,"low":2731,"close":2732},"2024-11-04",65.06,65.64,64.13,64.17,{"symbol":5,"time":2734,"open":2735,"high":2302,"low":2736,"close":2737},"2024-11-01",63.14,62.38,65.35,{"symbol":5,"time":2739,"open":2297,"high":2297,"low":2740,"close":2741},"2024-10-31",62.78,63.87,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":2746,"close":2737},"2024-10-30",64.64,66.28,64.62,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2025,"close":2751},"2024-10-29",65.15,66.59,65.76,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2756,"close":2757},"2024-10-28",64.94,65.7,64.46,64.96,{"symbol":5,"time":2759,"open":2259,"high":2259,"low":2760,"close":2761},"2024-10-25",63.7,64.37,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2744},"2024-10-24",66.14,66.21,64.23,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2729,"close":2031},"2024-10-23",65.97,67.54,{"symbol":5,"time":2772,"open":2773,"high":2774,"low":2775,"close":2776},"2024-10-22",65.9,67.72,65.2,66.54,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":2782},"2024-10-21",65.11,65.82,63.46,65.56,{"symbol":5,"time":2784,"open":2785,"high":2786,"low":2787,"close":2788},"2024-10-18",69.66,69.96,66.09,66.23,{"symbol":5,"time":2790,"open":2791,"high":2211,"low":2792,"close":2314},"2024-10-17",69.87,69.14,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2024-10-16",67.43,69.16,66.79,68.78,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-10-15",69.4,70.09,66.3,66.58,{"symbol":5,"time":2806,"open":2807,"high":2801,"low":2808,"close":2809},"2024-10-14",68.68,67.88,69.23,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2812,"close":2814},"2024-10-11",66.85,68.65,68.24,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-10-10",67.11,67.92,66.47,67.1,{"symbol":5,"time":2822,"open":2237,"high":2823,"low":2824,"close":2825},"2024-10-09",68.18,66.84,67.68,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-10-08",67.26,68.74,66.88,67.75,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2751,"close":2836},"2024-10-07",67.94,68.77,67.27,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":2842},"2024-10-04",67.98,68.81,66.68,68.8,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2847,"close":2848},"2024-10-03",63.88,66.22,63.72,66.16,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2851,"close":2197},"2024-10-02",61.5,65.01,{"symbol":5,"time":2854,"open":2855,"high":2731,"low":2856,"close":2046},"2024-10-01",63.56,60.84,{"symbol":5,"time":2858,"open":2859,"high":2731,"low":2188,"close":2860},"2024-09-30",63.9,63.38,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2865,"close":2866},"2024-09-27",65.02,65.52,63.53,64.53,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2871,"close":2872},"2024-09-26",62.42,65.24,62.32,64.74,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2078,"close":2877},"2024-09-25",60.6,61.63,60.95,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":2882,"close":2883},"2024-09-24",61.58,62.08,59.82,60.79,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2889},"2024-09-23",61.22,62.15,60.4,61.23,{"symbol":5,"time":2891,"open":2892,"high":2059,"low":2893,"close":2296},"2024-09-20",61,59.75,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2024-09-19",60.03,62.21,58.98,61.14,{"symbol":5,"time":2901,"open":2902,"high":2903,"low":2904,"close":2905},"2024-09-18",58.58,59.93,57.82,58.28,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2910,"close":2911},"2024-09-17",57,58.52,56.84,58.37,{"symbol":5,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2024-09-16",55.11,56.83,54.4,56.59,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2024-09-13",54.72,56.62,54.68,55.78,{"symbol":5,"time":2925,"open":2926,"high":2095,"low":2927,"close":2928},"2024-09-12",54.14,53.43,54.25,{"symbol":5,"time":2930,"open":2931,"high":2932,"low":2933,"close":2934},"2024-09-11",51.25,54.02,50.84,53.95,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2024-09-10",51.08,51.77,50.29,51.1,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2945,"close":2946},"2024-09-09",52.11,52.4,50.6,51.2,{"symbol":5,"time":2948,"open":2089,"high":2089,"low":2949,"close":2943},"2024-09-06",51.69,{"symbol":5,"time":2951,"open":2952,"high":2953,"low":2954,"close":2955},"2024-09-05",55.41,55.88,54.11,55.08,{"symbol":5,"time":2957,"open":2120,"high":2958,"low":2959,"close":2960},"2024-09-04",56.01,52.51,55.43,{"symbol":5,"time":2962,"open":2908,"high":2963,"low":2964,"close":2965},"2024-09-03",57.1,52.9,53.01,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":2971},"2024-08-30",57.09,57.79,56.54,57.61,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-08-29",56.81,58.01,55.87,56.53,{"symbol":5,"time":2979,"open":2157,"high":2980,"low":2981,"close":2982},"2024-08-28",57.77,55.69,56.57,{"symbol":5,"time":2984,"open":2087,"high":2985,"low":2986,"close":2987},"2024-08-27",57.75,55.07,57.48,{"symbol":5,"time":2989,"open":2990,"high":2991,"low":2992,"close":2993},"2024-08-26",58.72,58.75,56.15,56.41,{"symbol":5,"time":2995,"open":2996,"high":2997,"low":2923,"close":2998},"2024-08-23",55.99,59.18,59.17,{"symbol":5,"time":3000,"open":2963,"high":3001,"low":3002,"close":3003},"2024-08-22",57.65,55.49,55.59,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":2922,"close":3008},"2024-08-21",55.28,57.11,56.39,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-08-20",53.11,57.08,53,56.09,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-08-19",51.98,52.85,51.14,52.82,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":3017},"2024-08-16",52.27,54.16,51.45,{"symbol":5,"time":3027,"open":2931,"high":3028,"low":3029,"close":2159},"2024-08-15",53.39,50.59,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3034,"close":3035},"2024-08-14",46.37,47.5,45.5,45.53,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3040,"close":3041},"2024-08-13",45.49,46.57,44.77,46.24,{"symbol":5,"time":3043,"open":3044,"high":3045,"low":3046,"close":3047},"2024-08-12",43.77,45.91,43.28,44.94,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3052,"close":3053},"2024-08-09",43.22,43.66,42.05,43.25,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":3058,"close":3059},"2024-08-08",42.12,43.42,40.9,43.34,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":3065},"2024-08-07",42.65,43.98,40.26,40.28,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":3071},"2024-08-06",41.81,43.08,40.96,41.59,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3077},"2024-08-05",40.7,42.14,38.29,41.47,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3082,"close":3083},"2024-08-02",46.3,47.03,44.29,44.33,{"symbol":5,"time":3085,"open":3086,"high":3087,"low":3088,"close":2156},"2024-08-01",52.12,52.91,47.66,{"symbol":5,"time":3090,"open":3091,"high":3087,"low":3092,"close":3093},"2024-07-31",50.36,50.01,51.78,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":3098,"close":3099},"2024-07-30",51.86,52.24,48.56,49.05,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":3104,"close":3105},"2024-07-29",51.99,52.92,51.48,51.8,{"symbol":5,"time":3107,"open":3025,"high":3096,"low":3108,"close":3109},"2024-07-26",50.55,51.83,{"symbol":5,"time":3111,"open":3112,"high":3112,"low":3113,"close":3114},"2024-07-25",52.78,50.71,50.83,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":3120},"2024-07-24",54.12,54.82,52.67,52.71,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3125,"close":3126},"2024-07-23",54.86,55.45,54.03,54.8,{"symbol":5,"time":3128,"open":3129,"high":2150,"low":3130,"close":3131},"2024-07-22",55.62,54.55,55.42,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":3137},"2024-07-19",55.51,55.73,54.3,54.77,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-07-18",57.5,57.93,54.5,55.5,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":2274},"2024-07-17",58.33,58.62,56.87,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3153,"close":3154},"2024-07-16",58.27,59.19,57.13,59.09,{"symbol":5,"time":3156,"open":3157,"high":3158,"low":3159,"close":3160},"2024-07-15",59.15,59.63,57.83,57.97,{"symbol":5,"time":3162,"open":3163,"high":2888,"low":3164,"close":2071},"2024-07-12",57.84,57.43,{"symbol":5,"time":3166,"open":2065,"high":3167,"low":3168,"close":3169},"2024-07-11",57.56,56.05,57.33,{"symbol":5,"time":3171,"open":3172,"high":2970,"low":3173,"close":3172},"2024-07-10",56.26,55.33,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3178,"close":3179},"2024-07-09",56.11,56.49,55.04,55.84,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":3185},"2024-07-08",55.8,57.54,55.4,56.19,{"symbol":5,"time":3187,"open":2926,"high":2960,"low":3188,"close":3189},"2024-07-05",53.77,55.35,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3195},"2024-07-03",54.08,54.52,53.8,54.24,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3198,"close":3200},"2024-07-02",51.3,54,53.94,{"symbol":5,"time":3202,"open":2134,"high":2938,"low":3203,"close":3204},"2024-07-01",50.47,51.43,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3209,"close":3210},"2024-06-28",49.4,51.5,49.1,50.92,{"symbol":5,"time":3212,"open":3213,"high":2106,"low":3214,"close":3215},"2024-06-27",49,47.84,49.04,{"symbol":5,"time":3217,"open":3215,"high":3218,"low":3219,"close":2106},"2024-06-26",49.34,48.39,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3224,"close":3225},"2024-06-25",47.58,49.47,47.2,49.19,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3230,"close":3222},"2024-06-24",48.45,49.43,47.52,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3235,"close":3236},"2024-06-21",47.92,48.99,47.53,48.66,{"symbol":5,"time":3238,"open":3229,"high":3239,"low":3214,"close":3240},"2024-06-20",49.57,47.91,{"symbol":5,"time":3242,"open":3092,"high":3243,"low":3244,"close":3245},"2024-06-18",50.73,49.42,49.58,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2024-06-17",47.28,50.08,47.06,50,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":3248},"2024-06-14",47,47.47,46.38,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3262},"2024-06-13",46.81,47.71,45.96,47.55,{"symbol":5,"time":3264,"open":3265,"high":3219,"low":3032,"close":3266},"2024-06-12",46.61,46.91,{"symbol":5,"time":3268,"open":3269,"high":3269,"low":3047,"close":3270},"2024-06-11",46.72,45.47,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":3275,"close":3276},"2024-06-10",45.17,47.12,45.11,46.97,{"symbol":5,"time":3278,"open":3279,"high":3280,"low":3281,"close":3282},"2024-06-07",44.97,45.83,44.83,45.79,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3287,"close":3288},"2024-06-06",45.81,46.46,45.26,45.59,{"symbol":5,"time":3290,"open":3059,"high":3270,"low":3291,"close":3292},"2024-06-05",43.2,45.4,{"symbol":5,"time":3294,"open":3295,"high":3295,"low":3296,"close":3297},"2024-06-04",43.68,42.98,43.02,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":3059,"close":3302},"2024-06-03",44.19,44.85,44.21,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3307,"close":3308},"2024-05-31",43.54,43.88,42.19,43.5,{"symbol":5,"time":3310,"open":3311,"high":3306,"low":3312,"close":3313},"2024-05-30",43.61,42.86,43.36,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2024-05-29",44.04,44.27,43.38,43.43,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3281,"close":3324},"2024-05-28",46.6,46.64,44.88,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":3330},"2024-05-24",46.17,46.5,45.44,46.28,{"symbol":5,"time":3332,"open":3333,"high":3265,"low":3334,"close":3335},"2024-05-23",45.97,45.19,45.92,{"symbol":5,"time":3337,"open":3327,"high":3338,"low":3339,"close":3038},"2024-05-22",46.41,45.2,{"symbol":5,"time":3341,"open":3342,"high":3342,"low":3343,"close":3344},"2024-05-21",46.76,45.66,46.01,{"symbol":5,"time":3346,"open":3347,"high":3230,"low":3347,"close":3348},"2024-05-20",45.94,47.19,{"symbol":5,"time":3350,"open":3351,"high":3352,"low":3347,"close":3353},"2024-05-17",46.94,47.36,46.05,{"symbol":5,"time":3355,"open":3343,"high":3351,"low":3356,"close":3357},"2024-05-16",44.79,46.8,{"symbol":5,"time":3359,"open":3339,"high":3360,"low":3361,"close":3362},"2024-05-15",45.85,44.54,45.72,{"symbol":5,"time":3364,"open":3365,"high":3366,"low":3317,"close":3367},"2024-05-14",44.47,45.14,44.61,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3044,"close":3372},"2024-05-13",43.93,45.39,44,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":3377,"close":3378},"2024-05-10",43.7,44.1,43.33,43.79,{"symbol":5,"time":3380,"open":3381,"high":3370,"low":3382,"close":3311},"2024-05-09",42.39,41.84,{"symbol":5,"time":3384,"open":3385,"high":3386,"low":3387,"close":3388},"2024-05-08",41.03,43.21,40.81,42.59,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":3393,"close":3394},"2024-05-07",47.41,48.12,41.32,41.4,{"symbol":5,"time":3396,"open":3397,"high":3397,"low":3398,"close":3399},"2024-05-06",45.48,43.95,44.11,{"symbol":5,"time":3401,"open":3402,"high":3403,"low":3404,"close":3405},"2024-05-03",45.76,46.2,44.35,44.74,{"symbol":5,"time":3407,"open":3408,"high":3408,"low":3409,"close":3082},"2024-05-02",44.44,42.6,{"symbol":5,"time":3411,"open":3412,"high":3413,"low":3069,"close":3414},"2024-05-01",43.3,45.22,43.52,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3417,"close":3419},"2024-04-30",43.16,44.37,43.76,{"symbol":5,"time":3421,"open":3057,"high":3422,"low":3423,"close":3414},"2024-04-29",44.3,43.35,{"symbol":5,"time":3425,"open":3426,"high":3427,"low":3428,"close":3057},"2024-04-26",42.16,43.57,42.03,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":3433,"close":3434},"2024-04-25",41.77,42.31,41.44,42.01,{"symbol":5,"time":3436,"open":3428,"high":3437,"low":3438,"close":3439},"2024-04-24",42.62,41.75,42.06,{"symbol":5,"time":3441,"open":3442,"high":3443,"low":3442,"close":3434},"2024-04-23",41.21,42.67,{"symbol":5,"time":3445,"open":3446,"high":3447,"low":3448,"close":3449},"2024-04-22",41.8,41.96,40.74,41.34,{"symbol":5,"time":3451,"open":3452,"high":3453,"low":3454,"close":3455},"2024-04-19",42.43,43.05,41.69,41.74,{"symbol":5,"time":3457,"open":3458,"high":3459,"low":3460,"close":3461},"2024-04-18",41.97,43.06,41.67,42.44,{"symbol":5,"time":3463,"open":3423,"high":3464,"low":3465,"close":3466},"2024-04-17",43.81,41.95,41.98,{"symbol":5,"time":3468,"open":3052,"high":3469,"low":3465,"close":3470},"2024-04-16",43.45,43.31,{"symbol":5,"time":3472,"open":3473,"high":3474,"low":3475,"close":3068},"2024-04-15",43.75,43.92,41.76,{"symbol":5,"time":3477,"open":3365,"high":3478,"low":3412,"close":3469},"2024-04-12",44.76,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3483,"close":3484},"2024-04-11",45.29,45.7,44.57,45.18,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":3489,"close":3490},"2024-04-10",45.86,46.49,44.82,45.34,{"symbol":5,"time":3492,"open":3493,"high":3494,"low":3493,"close":3495},"2024-04-09",45.89,47.38,47.25,{"symbol":5,"time":3497,"open":3498,"high":3265,"low":3280,"close":3493},"2024-04-08",46.03,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3504},"2024-04-05",46.43,46.62,45.75,45.9,{"symbol":5,"time":3506,"open":3507,"high":3507,"low":3508,"close":3328},"2024-04-04",48.72,46.34,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":3514},"2024-04-03",47.4,48.31,46.86,47.85,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":3033},"2024-04-02",47.54,47.67,46.53,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3524,"close":3525},"2024-04-01",47.59,48.44,47.08,48.15,{"symbol":5,"time":3527,"open":3528,"high":3529,"low":3530,"close":3531},"2024-03-28",48.16,48.46,47.16,47.35,{"symbol":5,"time":3533,"open":3236,"high":3534,"low":3535,"close":3228},"2024-03-27",48.91,47.56,{"symbol":5,"time":3537,"open":3198,"high":3538,"low":3512,"close":3539},"2024-03-26",52.08,48.41,{"symbol":5,"time":3541,"open":3542,"high":3019,"low":3543,"close":2937},"2024-03-25",50.62,49.98,{"symbol":5,"time":3545,"open":3546,"high":3547,"low":3548,"close":3549},"2024-03-22",50.39,51.01,49.64,50.88,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3554,"close":3555},"2024-03-21",49.59,51.47,49.45,50.56,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":3560,"close":3561},"2024-03-20",46.54,49.3,46.45,48.81,{"symbol":5,"time":3563,"open":3564,"high":3265,"low":3565,"close":3566},"2024-03-19",46.27,45.45,46.52,{"symbol":5,"time":3568,"open":3569,"high":3274,"low":3570,"close":3571},"2024-03-18",45.62,45.57,46.79,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3576,"close":3577},"2024-03-15",45.78,46.19,45.1,45.55,{"symbol":5,"time":3579,"open":3259,"high":3224,"low":3503,"close":3580},"2024-03-14",46.25,{"symbol":5,"time":3582,"open":3583,"high":3248,"low":3575,"close":3250},"2024-03-13",46.67,{"symbol":5,"time":3585,"open":3586,"high":3587,"low":3322,"close":3588},"2024-03-12",46.99,47.76,46.88,{"symbol":5,"time":3590,"open":3591,"high":3587,"low":3502,"close":3592},"2024-03-11",47.29,46.87,{"symbol":5,"time":3594,"open":3548,"high":3595,"low":3596,"close":3597},"2024-03-08",50.49,47.49,47.68,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3602,"close":3603},"2024-03-07",49.75,50.06,47.95,48.86,{"symbol":5,"time":3605,"open":3606,"high":3093,"low":3607,"close":3608},"2024-03-06",51.51,50.26,50.33,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3614},"2024-03-05",50.15,51.9,49.73,50.79,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":3619,"close":3620},"2024-03-04",51,53.17,50.61,50.76,{"symbol":5,"time":3622,"open":3623,"high":2945,"low":3624,"close":3595},"2024-03-01",48.89,48.17,{"symbol":5,"time":3626,"open":3262,"high":3234,"low":3033,"close":3627},"2024-02-29",48.47,{"symbol":5,"time":3629,"open":3630,"high":3514,"low":3513,"close":3631},"2024-02-28",47.82,47.17,{"symbol":5,"time":3633,"open":3634,"high":3635,"low":3636,"close":3219},"2024-02-27",49.84,49.96,48.02,{"symbol":5,"time":3638,"open":3534,"high":3251,"low":3639,"close":3244},"2024-02-26",48.59,{"symbol":5,"time":3641,"open":3642,"high":3642,"low":3214,"close":3643},"2024-02-23",49.8,49.08,{"symbol":5,"time":3645,"open":3507,"high":3646,"low":3639,"close":3647},"2024-02-22",50.48,50.12,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3652,"close":2156},"2024-02-21",48.7,48.95,47.61,{"symbol":5,"time":3654,"open":3655,"high":3656,"low":2156,"close":3657},"2024-02-20",49.11,49.71,49.33,{"symbol":5,"time":3659,"open":3660,"high":3661,"low":3662,"close":3663},"2024-02-16",48.49,50.87,48.36,49.77,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3643,"close":3225},"2024-02-15",49.88,50.51,{"symbol":5,"time":3669,"open":3670,"high":3671,"low":3672,"close":3552},"2024-02-14",48.4,50.19,47.9,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":3530,"close":3522},"2024-02-13",48.5,49.29,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3682},"2024-02-12",50.58,52.19,49.35,50.34,{"symbol":5,"time":3684,"open":3285,"high":3685,"low":3285,"close":3686},"2024-02-09",50.8,50.21,{"symbol":5,"time":3688,"open":3689,"high":3690,"low":3691,"close":3288},"2024-02-08",51.26,51.32,45.38,{"symbol":5,"time":3693,"open":3694,"high":3695,"low":3696,"close":2090},"2024-02-07",58.84,60.94,58.19,{"symbol":5,"time":3698,"open":2069,"high":3699,"low":3700,"close":3694},"2024-02-06",60.99,58.25,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":2141,"close":3705},"2024-02-05",55.92,56.06,55.6,{"symbol":5,"time":3707,"open":3708,"high":2908,"low":3709,"close":3710},"2024-02-02",55.55,55.38,56.48,{"symbol":5,"time":3712,"open":3006,"high":3713,"low":2089,"close":2992},"2024-02-01",56.37,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3718,"close":3719},"2024-01-31",55.23,56.5,54.48,54.94,{"symbol":5,"time":3721,"open":3713,"high":2065,"low":3722,"close":3723},"2024-01-30",55.72,55.74,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3726,"close":3728},"2024-01-29",55.27,57.24,56.93,{"symbol":5,"time":3730,"open":3182,"high":3731,"low":3726,"close":3726},"2024-01-26",56.71,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3143,"close":3703},"2024-01-25",55.64,56.82,{"symbol":5,"time":3737,"open":3738,"high":2150,"low":3739,"close":3740},"2024-01-24",54.75,54.2,54.61,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":3136},"2024-01-23",54.9,55.25,53.5,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3750,"close":3751},"2024-01-22",54.29,55.19,53.97,54.18,{"symbol":5,"time":3753,"open":3103,"high":3117,"low":3754,"close":3194},"2024-01-19",52.54,{"symbol":5,"time":3756,"open":3757,"high":3087,"low":3758,"close":3759},"2024-01-18",52.55,51.91,52.83,{"symbol":5,"time":3761,"open":2128,"high":3538,"low":2105,"close":3762},"2024-01-17",51.58,{"symbol":5,"time":3764,"open":3765,"high":3766,"low":2165,"close":3767},"2024-01-16",49.9,53.07,52.65,{"symbol":5,"time":3769,"open":3770,"high":3770,"low":3771,"close":3771},"2024-01-12",52.28,50.7,{"symbol":5,"time":3773,"open":3758,"high":3758,"low":3620,"close":2162},"2024-01-11",{"symbol":5,"time":3775,"open":3776,"high":2099,"low":3777,"close":2112},"2024-01-10",51.74,51.19,{"symbol":5,"time":3779,"open":3686,"high":3109,"low":3780,"close":3093},"2024-01-09",50.17,{"symbol":5,"time":3782,"open":3783,"high":2112,"low":3784,"close":3785},"2024-01-08",50.75,50.72,51.17,{"symbol":5,"time":3787,"open":2153,"high":3547,"low":2144,"close":3203},"2024-01-05",{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3603,"close":3792},"2024-01-04",49.82,50.22,50.2,{"symbol":5,"time":3794,"open":3795,"high":2101,"low":3796,"close":3797},"2024-01-03",50.81,49.87,49.95,{"symbol":5,"time":3799,"open":2112,"high":3800,"low":3762,"close":3801},"2024-01-02",52.84,52.04,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3806,"close":3807},"2023-12-29",53.02,53.44,52.33,52.42,{"symbol":5,"time":3809,"open":3810,"high":3811,"low":3812,"close":3813},"2023-12-28",53.32,53.57,52.96,53.26,{"symbol":5,"time":3815,"open":3816,"high":2133,"low":3087,"close":3817},"2023-12-27",53.74,53.38,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3018,"close":3822},"2023-12-26",53.1,54.06,53.51,{"symbol":5,"time":3824,"open":3745,"high":3825,"low":3800,"close":3013},"2023-12-22",54.6,{"symbol":5,"time":3827,"open":3828,"high":3829,"low":3830,"close":3208},"2023-12-21",50.94,51.7,50.45,{"symbol":5,"time":3832,"open":3833,"high":3553,"low":3834,"close":3601},"2023-12-20",50.14,49.37,{"symbol":5,"time":3836,"open":3837,"high":2134,"low":3838,"close":3646},"2023-12-19",49.99,49.65,{"symbol":5,"time":3840,"open":3841,"high":3642,"low":3842,"close":3838},"2023-12-18",49.52,48.97,{"symbol":5,"time":3844,"open":3845,"high":3846,"low":3847,"close":3841},"2023-12-15",49.62,49.89,49.01,{"symbol":5,"time":3849,"open":3511,"high":3850,"low":3274,"close":3851},"2023-12-14",49.97,49.86,{"symbol":5,"time":3853,"open":3040,"high":3854,"low":3361,"close":3286},"2023-12-13",46.55,{"symbol":5,"time":3856,"open":3857,"high":3857,"low":3063,"close":3858},"2023-12-12",45.07,44.86,{"symbol":5,"time":3860,"open":3861,"high":3862,"low":3863,"close":3864},"2023-12-11",44.08,45.43,43.94,45.06,{"symbol":5,"time":3866,"open":3867,"high":3356,"low":3319,"close":3868},"2023-12-08",43.49,44.03,{"symbol":5,"time":3870,"open":3871,"high":3872,"low":3873,"close":3874},"2023-12-07",41.37,44.07,41.2,43.55,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":3879,"close":3393},"2023-12-06",42.45,43.14,41.05,{"symbol":5,"time":3881,"open":3882,"high":3051,"low":3883,"close":3465},"2023-12-05",43.62,41.25,{"symbol":5,"time":3885,"open":3886,"high":3887,"low":3888,"close":3861},"2023-12-04",43.87,44.34,42.99,{"symbol":5,"time":3890,"open":3443,"high":3408,"low":3891,"close":3892},"2023-12-01",42.5,44.25,{"symbol":5,"time":3894,"open":3895,"high":3896,"low":3877,"close":3897},"2023-11-30",43.1,43.27,42.8,{"symbol":5,"time":3899,"open":3900,"high":3378,"low":3437,"close":3895},"2023-11-29",42.76,{"symbol":5,"time":3902,"open":3437,"high":3437,"low":3903,"close":3904},"2023-11-28",41.55,42.3,{"symbol":5,"time":3906,"open":3907,"high":3908,"low":3909,"close":3910},"2023-11-27",43.48,43.89,42.97,43.01,{"symbol":5,"time":3912,"open":3051,"high":3913,"low":3291,"close":3378},"2023-11-24",44.05,{"symbol":5,"time":3915,"open":3059,"high":3916,"low":3878,"close":3917},"2023-11-22",43.9,43.56,{"symbol":5,"time":3919,"open":3886,"high":3920,"low":3921,"close":3922},"2023-11-21",44.13,42.84,42.94,{"symbol":5,"time":3924,"open":3925,"high":3926,"low":3398,"close":3927},"2023-11-20",44.17,44.81,44.32,{"symbol":5,"time":3929,"open":3868,"high":3300,"low":3057,"close":3925},"2023-11-17",{"symbol":5,"time":3931,"open":3932,"high":3404,"low":3933,"close":3044},"2023-11-16",43.72,43.19,{"symbol":5,"time":3935,"open":3936,"high":3937,"low":3050,"close":3366},"2023-11-15",43.53,45.28,{"symbol":5,"time":3939,"open":3381,"high":3370,"low":3381,"close":3917},"2023-11-14",{"symbol":5,"time":3941,"open":3942,"high":3943,"low":3944,"close":3945},"2023-11-13",40.1,41.54,39.6,40.92,{"symbol":5,"time":3947,"open":3948,"high":3387,"low":3949,"close":3950},"2023-11-10",39.81,39.01,40.54,{"symbol":5,"time":3952,"open":3953,"high":3469,"low":3954,"close":3955},"2023-11-09",42.96,39.27,39.52,{"symbol":5,"time":3957,"open":3958,"high":3959,"low":3960,"close":3961},"2023-11-08",44.41,46.4,42.71,42.87,{"symbol":5,"time":3963,"open":3434,"high":3964,"low":3965,"close":3966},"2023-11-07",42.58,41.35,42.02,{"symbol":5,"time":3968,"open":3969,"high":3970,"low":3971,"close":3972},"2023-11-06",42.49,43.39,42.27,42.34,{"symbol":5,"time":3974,"open":3975,"high":3976,"low":3977,"close":3900},"2023-11-03",41.26,42.83,40.87,{"symbol":5,"time":3979,"open":3980,"high":3981,"low":3982,"close":3983},"2023-11-02",39.7,40.58,39.03,40.45,{"symbol":5,"time":3985,"open":3986,"high":3986,"low":3987,"close":3988},"2023-11-01",39.13,37.99,38.72,{"symbol":5,"time":3990,"open":3991,"high":3992,"low":3993,"close":3994},"2023-10-31",39.76,40.01,38.83,39.21,{"symbol":5,"time":3996,"open":3997,"high":3873,"low":3949,"close":3998},"2023-10-30",39.97,39.79,{"symbol":5,"time":4000,"open":4001,"high":4002,"low":4003,"close":4004},"2023-10-27",36.11,36.71,35.35,36.07,{"symbol":5,"time":4006,"open":4007,"high":4008,"low":4009,"close":4010},"2023-10-26",36.85,37.11,35.89,36.12,{"symbol":5,"time":4012,"open":4013,"high":4014,"low":4015,"close":4016},"2023-10-25",38.25,38.32,36.72,36.93,{"symbol":5,"time":4018,"open":4019,"high":4020,"low":4021,"close":4022},"2023-10-24",37.63,38.65,37.57,38.56,{"symbol":5,"time":4024,"open":4025,"high":4025,"low":4026,"close":4019},"2023-10-23",38.6,37.53,{"symbol":5,"time":4028,"open":4029,"high":4030,"low":4025,"close":4031},"2023-10-20",39.25,39.39,38.64,{"symbol":5,"time":4033,"open":3980,"high":4034,"low":4035,"close":4036},"2023-10-19",40.19,38.97,39.35,{"symbol":5,"time":4038,"open":3448,"high":4039,"low":3991,"close":4040},"2023-10-18",40.84,39.84,{"symbol":5,"time":4042,"open":3975,"high":3466,"low":4043,"close":3883},"2023-10-17",40.93,{"symbol":5,"time":4045,"open":4046,"high":3443,"low":4047,"close":3426},"2023-10-16",41.63,41.51,{"symbol":5,"time":4049,"open":4050,"high":4051,"low":4052,"close":4053},"2023-10-13",41.85,42.28,41.17,41.42,{"symbol":5,"time":4055,"open":4056,"high":4057,"low":4058,"close":4059},"2023-10-12",43.07,43.18,41.38,41.83,{"symbol":5,"time":4061,"open":3971,"high":4062,"low":4063,"close":3961},"2023-10-11",42.89,41.91,{"symbol":5,"time":4065,"open":4066,"high":3313,"low":4067,"close":4068},"2023-10-10",42.1,41.66,42,{"symbol":5,"time":4070,"open":4071,"high":3871,"low":4072,"close":3975},"2023-10-09",40.68,40.27,{"symbol":5,"time":4074,"open":4075,"high":4076,"low":4077,"close":4078},"2023-10-06",41.08,41.87,40.8,41.22,{"symbol":5,"time":4080,"open":4081,"high":4082,"low":4083,"close":4084},"2023-10-05",42.95,43.03,40.88,41.61,{"symbol":5,"time":4086,"open":4087,"high":4088,"low":4089,"close":4056},"2023-10-04",44.53,44.7,42.7,{"symbol":5,"time":4091,"open":4092,"high":4093,"low":3868,"close":4094},"2023-10-03",45.05,45.21,44.75,{"symbol":5,"time":4096,"open":4097,"high":4098,"low":4099,"close":4100},"2023-10-02",45.46,46.14,44.96,45.68,{"symbol":5,"time":4102,"open":3569,"high":4103,"low":3279,"close":3484},"2023-09-29",45.99,{"symbol":5,"time":4105,"open":3868,"high":4106,"low":3908,"close":4107},"2023-09-28",45.3,44.95,{"symbol":5,"time":4109,"open":3324,"high":3481,"low":4110,"close":4111},"2023-09-27",43.41,43.83,{"symbol":5,"time":4113,"open":3482,"high":4114,"low":4115,"close":4116},"2023-09-26",45.8,44.58,44.8,{"symbol":5,"time":4118,"open":3045,"high":4119,"low":3402,"close":4103},"2023-09-25",46.56,{"symbol":5,"time":4121,"open":3276,"high":4122,"low":4123,"close":3338},"2023-09-22",47.39,46.22,{"symbol":5,"time":4125,"open":3522,"high":3518,"low":4114,"close":3502},"2023-09-21",[4127,4133,4138,4143,4148,4153,4158,4163,4168,4173,4178,4183,4188,4193,4197,4202,4207,4212,4217,4222,4226,4228,4233,4237,4242,4247,4252,4257,4262,4266,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4321,4326,4331,4336,4341,4346,4351,4356,4361,4365,4370,4375,4380,4385,4389,4394,4398,4403,4408,4411,4415,4420,4425,4430,4434,4439,4444,4449,4454,4459,4464,4469,4473,4478,4483,4487,4492,4497,4501,4506,4511,4516,4521,4526,4531,4536,4540,4545,4550,4555,4559,4563,4568,4573,4577,4582,4587,4592,4597,4602,4607,4612,4616,4621,4625,4630,4635,4639,4644,4649,4654,4659,4664,4669,4674,4679,4684,4689,4694,4699,4704,4709,4714,4719,4724,4729,4733,4738,4743,4748,4753,4758,4763,4768,4773,4778,4783,4788,4793,4798,4803,4808,4813,4818,4823,4828,4833,4838,4843,4848,4852,4856,4861,4866,4871,4876,4881,4886,4891,4895,4900,4904,4909,4914,4919,4924,4929,4934,4938,4941,4946,4951,4955,4959,4962,4966,4970,4975,4978,4983,4988,4993,4998,5002,5007,5012,5016,5020,5024,5029,5034,5039,5043,5048,5052,5057,5062,5067,5072,5077,5081,5086,5091,5096,5101,5106,5111,5116,5121,5125,5129,5134,5137,5142,5146,5151,5156,5160,5162,5166,5171,5176,5180,5185,5189,5194,5198,5203,5205,5209,5214,5219,5224,5227,5232,5237,5242,5246,5251,5255,5260,5264,5269,5274,5279,5284,5289,5294,5299,5303,5307,5311,5316,5321,5326,5331,5336,5341,5345,5350,5355,5359,5364,5369,5374,5379,5383],{"symbol":4128,"time":26,"open":4129,"high":4130,"low":4131,"close":4132},"SPY",761.31,762,757.97,761.69,{"symbol":4128,"time":32,"open":4134,"high":4135,"low":4136,"close":4137},763.15,763.57,759.96,762.6,{"symbol":4128,"time":38,"open":4139,"high":4140,"low":4141,"close":4142},759.5,761.67,749.6,754.05,{"symbol":4128,"time":44,"open":4144,"high":4145,"low":4146,"close":4147},760.12,760.35,756.15,757.39,{"symbol":4128,"time":49,"open":4149,"high":4150,"low":4151,"close":4152},759,763.52,757.93,760.88,{"symbol":4128,"time":55,"open":4154,"high":4155,"low":4156,"close":4157},764.72,766.38,763.6,764.29,{"symbol":4128,"time":61,"open":4159,"high":4160,"low":4161,"close":4162},758.03,760.11,756.64,757.83,{"symbol":4128,"time":67,"open":4164,"high":4165,"low":4166,"close":4167},764.08,764.47,760.94,762.4,{"symbol":4128,"time":73,"open":4169,"high":4170,"low":4171,"close":4172},769.07,769.7,765.14,765.96,{"symbol":4128,"time":79,"open":4174,"high":4175,"low":4176,"close":4177},772.01,772.87,769,770.19,{"symbol":4128,"time":85,"open":4179,"high":4180,"low":4181,"close":4182},767.9,774.03,767.45,773.17,{"symbol":4128,"time":90,"open":4184,"high":4185,"low":4186,"close":4187},762.45,766.43,761.73,765.16,{"symbol":4128,"time":96,"open":4189,"high":4190,"low":4191,"close":4192},762.01,764.67,759.48,761.78,{"symbol":4128,"time":102,"open":4194,"high":4195,"low":4154,"close":4196},767.33,768,767.05,{"symbol":4128,"time":108,"open":4198,"high":4199,"low":4200,"close":4201},771.76,775.3,768.31,769.35,{"symbol":4128,"time":114,"open":4203,"high":4204,"low":4205,"close":4206},768.5,772.36,767.16,771.1,{"symbol":4128,"time":120,"open":4208,"high":4209,"low":4210,"close":4211},764.73,767.35,763.93,766.08,{"symbol":4128,"time":126,"open":4213,"high":4214,"low":4215,"close":4216},766.16,766.78,763.05,765.91,{"symbol":4128,"time":132,"open":4218,"high":4219,"low":4220,"close":4221},764.78,765.22,762.08,763.47,{"symbol":4128,"time":138,"open":4223,"high":252,"low":4224,"close":4225},766.05,764.17,765.72,{"symbol":4128,"time":144,"open":4172,"high":315,"low":4227,"close":4137},762.04,{"symbol":4128,"time":150,"open":4229,"high":4230,"low":4231,"close":4232},770.36,772.47,768.1,769.06,{"symbol":4128,"time":156,"open":4234,"high":4235,"low":4236,"close":4181},768.7,769.5,766.92,{"symbol":4128,"time":162,"open":4238,"high":4239,"low":4240,"close":4241},776.18,776.78,772.51,772.67,{"symbol":4128,"time":168,"open":4243,"high":4244,"low":4245,"close":4246},778.54,778.8,775.43,776.34,{"symbol":4128,"time":174,"open":4248,"high":4249,"low":4250,"close":4251},774.87,779.37,774.11,777.88,{"symbol":4128,"time":180,"open":4253,"high":4254,"low":4255,"close":4256},774.71,774.9,771.28,772.49,{"symbol":4128,"time":186,"open":4258,"high":4259,"low":4260,"close":4261},774.53,774.61,769.2,770.56,{"symbol":4128,"time":192,"open":230,"high":4263,"low":4264,"close":4265},775.05,771.62,773.03,{"symbol":4128,"time":198,"open":4267,"high":4268,"low":4269,"close":4270},771.02,773.92,769.61,773.26,{"symbol":4128,"time":204,"open":4272,"high":4273,"low":4274,"close":4275},770.21,771.82,767.46,768.56,{"symbol":4128,"time":210,"open":4277,"high":4278,"low":4279,"close":4280},775.85,776.85,769.51,769.79,{"symbol":4128,"time":216,"open":4282,"high":4283,"low":4284,"close":4285},760.63,773.41,760.52,771.33,{"symbol":4128,"time":222,"open":4287,"high":4288,"low":4289,"close":4290},749.44,758.58,748.8,757.67,{"symbol":4128,"time":228,"open":4292,"high":4293,"low":4294,"close":4295},744.68,748.9,737.68,747.03,{"symbol":4128,"time":234,"open":4297,"high":4298,"low":4299,"close":4300},736.05,742.45,734.59,741.69,{"symbol":4128,"time":240,"open":4302,"high":4303,"low":4304,"close":4305},739.97,742.68,729.1,729.46,{"symbol":4128,"time":245,"open":4307,"high":4308,"low":4309,"close":4310},739.19,742.79,735.98,740.86,{"symbol":4128,"time":251,"open":4312,"high":4313,"low":4314,"close":4315},744.91,745.53,735.87,739.09,{"symbol":4128,"time":257,"open":4317,"high":4318,"low":4319,"close":4320},738.51,743.72,737.29,738.93,{"symbol":4128,"time":263,"open":4322,"high":4323,"low":4324,"close":4325},739.37,742.56,735.21,738.18,{"symbol":4128,"time":269,"open":4327,"high":4328,"low":4329,"close":4330},746.62,750.02,746.37,747.41,{"symbol":4128,"time":275,"open":4332,"high":4333,"low":4334,"close":4335},746.29,749.04,744.18,748.28,{"symbol":4128,"time":281,"open":4337,"high":4338,"low":4339,"close":4340},747.06,748.73,741.51,742.09,{"symbol":4128,"time":287,"open":4342,"high":4343,"low":4344,"close":4345},742.08,747.29,740.8,743.29,{"symbol":4128,"time":293,"open":4347,"high":4348,"low":4349,"close":4350},752.76,754.57,747.88,750.72,{"symbol":4128,"time":299,"open":4352,"high":4353,"low":4354,"close":4355},754.24,755.58,750.2,754.81,{"symbol":4128,"time":305,"open":4357,"high":4358,"low":4359,"close":4360},750.91,753.34,748.66,751.83,{"symbol":4128,"time":311,"open":4362,"high":4363,"low":229,"close":4364},752.47,753.91,749.17,{"symbol":4128,"time":317,"open":4366,"high":4367,"low":4368,"close":4369},752.05,755.42,748.1,754.95,{"symbol":4128,"time":323,"open":4371,"high":4372,"low":4373,"close":4374},747.35,751.97,745.59,751.71,{"symbol":4128,"time":329,"open":4376,"high":4377,"low":4378,"close":4379},743.16,746.15,739.51,745.4,{"symbol":4128,"time":335,"open":4381,"high":4382,"low":4383,"close":4384},750.22,750.96,745.21,747.71,{"symbol":4128,"time":341,"open":4386,"high":4387,"low":4330,"close":4388},748.74,752.41,751.28,{"symbol":4128,"time":346,"open":4390,"high":4391,"low":4392,"close":4393},747.4,751.31,740.03,744.78,{"symbol":4128,"time":352,"open":4395,"high":4287,"low":4396,"close":4397},745,742.38,745.76,{"symbol":4128,"time":358,"open":4399,"high":4400,"low":4401,"close":4402},741.29,748.02,740.89,746.77,{"symbol":4128,"time":364,"open":4404,"high":4405,"low":4406,"close":4407},736.53,741.56,732.09,741,{"symbol":4128,"time":370,"open":758,"high":4404,"low":4409,"close":4410},716.58,728.99,{"symbol":4128,"time":376,"open":4412,"high":4322,"low":4413,"close":4414},738.91,729.6,734.3,{"symbol":4128,"time":382,"open":4416,"high":4417,"low":4418,"close":4419},735.17,739.95,730.84,733.24,{"symbol":4128,"time":388,"open":4421,"high":4422,"low":4423,"close":4424},733.81,739.63,732.3,733.58,{"symbol":4128,"time":394,"open":4426,"high":4427,"low":4428,"close":4429},747.7,750.18,743.13,744.39,{"symbol":4128,"time":400,"open":4431,"high":4432,"low":774,"close":4433},747.76,748.23,746.74,{"symbol":4128,"time":406,"open":4435,"high":4436,"low":4437,"close":4438},751.29,752.15,739.22,740.96,{"symbol":4128,"time":412,"open":4440,"high":4441,"low":4442,"close":4443},754.55,755.44,749.88,750.33,{"symbol":4128,"time":418,"open":4445,"high":4446,"low":4447,"close":4448},751.85,756.68,751.76,754.83,{"symbol":4128,"time":424,"open":4450,"high":4451,"low":4452,"close":4453},740.71,744.44,735.03,741.75,{"symbol":4128,"time":430,"open":4455,"high":4456,"low":4457,"close":4458},728.76,740,724.41,737.76,{"symbol":4128,"time":435,"open":4460,"high":4461,"low":4462,"close":4463},733.39,738.38,725.33,725.43,{"symbol":4128,"time":440,"open":4465,"high":4466,"low":4467,"close":4468},743.63,746.9,722.59,737.05,{"symbol":4128,"time":446,"open":4470,"high":4471,"low":4472,"close":4437},743.36,745.34,738.19,{"symbol":4128,"time":451,"open":4474,"high":4475,"low":4476,"close":4477},752.31,752.82,735.53,737.55,{"symbol":4128,"time":457,"open":4479,"high":4480,"low":4481,"close":4482},752.1,758.31,751.47,757.09,{"symbol":4128,"time":463,"open":4484,"high":4485,"low":4486,"close":4352},758.15,758.8,753.57,{"symbol":4128,"time":469,"open":4488,"high":4489,"low":4490,"close":4491},757.03,760.4,756.75,759.57,{"symbol":4128,"time":475,"open":4493,"high":4494,"low":4495,"close":4496},755.36,760.28,754.69,758.54,{"symbol":4128,"time":481,"open":4498,"high":4499,"low":4495,"close":4500},755.9,758.08,756.48,{"symbol":4128,"time":487,"open":4502,"high":4503,"low":4504,"close":4505},750.25,755.15,749.23,754.6,{"symbol":4128,"time":493,"open":4507,"high":4508,"low":4509,"close":4510},750.88,751.38,748.22,750.46,{"symbol":4128,"time":499,"open":4512,"high":4513,"low":4514,"close":4515},750.01,752.13,748.37,750.59,{"symbol":4128,"time":504,"open":4517,"high":4518,"low":4519,"close":4520},746.24,748.94,744.48,745.64,{"symbol":4128,"time":510,"open":4522,"high":4523,"low":4524,"close":4525},738.64,744.87,737.03,742.72,{"symbol":4128,"time":516,"open":4527,"high":4528,"low":4529,"close":4530},735.71,741.87,733.89,741.25,{"symbol":4128,"time":522,"open":4532,"high":4533,"low":4534,"close":4535},734.78,737.65,731.53,733.73,{"symbol":4128,"time":528,"open":4537,"high":4538,"low":4460,"close":4539},739.83,741.42,738.65,{"symbol":4128,"time":534,"open":4541,"high":4542,"low":4543,"close":4544},741.79,743.46,737.96,739.17,{"symbol":4128,"time":540,"open":4546,"high":4547,"low":4548,"close":4549},743.65,749.53,743.56,748.17,{"symbol":4128,"time":546,"open":4551,"high":4552,"low":4553,"close":4554},738.47,743.91,735.47,742.31,{"symbol":4128,"time":552,"open":4556,"high":4557,"low":4558,"close":4325},736.89,738.84,731.83,{"symbol":4128,"time":558,"open":4560,"high":4561,"low":4560,"close":4562},736.45,740.79,739.3,{"symbol":4128,"time":564,"open":4564,"high":4565,"low":4566,"close":4567},734.93,738.08,734.57,737.62,{"symbol":4128,"time":570,"open":4569,"high":4570,"low":4571,"close":4572},735.05,736.13,729.75,731.58,{"symbol":4128,"time":576,"open":4574,"high":4299,"low":4575,"close":4576},728.16,727.82,733.83,{"symbol":4128,"time":582,"open":4578,"high":4579,"low":4580,"close":4581},721.77,725.04,721.49,723.77,{"symbol":4128,"time":588,"open":4583,"high":4584,"low":4585,"close":4586},720.07,722.12,714.99,718.01,{"symbol":4128,"time":594,"open":4588,"high":4589,"low":4590,"close":4591},721.25,724.87,720.47,720.65,{"symbol":4128,"time":600,"open":4593,"high":4594,"low":4595,"close":4596},714.63,719.79,710.45,718.66,{"symbol":4128,"time":605,"open":4598,"high":4599,"low":4600,"close":4601},711,712.2,708.37,711.58,{"symbol":4128,"time":611,"open":4603,"high":4604,"low":4605,"close":4606},711.82,712.88,709.25,711.69,{"symbol":4128,"time":617,"open":4608,"high":4609,"low":4610,"close":4611},713.17,715.63,712.3,715.17,{"symbol":4128,"time":623,"open":4613,"high":4614,"low":4615,"close":232},710.75,714.47,709.01,{"symbol":4128,"time":629,"open":4617,"high":4618,"low":4619,"close":4620},709.5,712.36,702.28,708.45,{"symbol":4128,"time":635,"open":773,"high":4622,"low":4623,"close":4624},711.45,708.22,711.21,{"symbol":4128,"time":641,"open":4626,"high":4627,"low":4628,"close":4629},710.28,711.28,702.64,704.08,{"symbol":4128,"time":647,"open":4631,"high":4632,"low":4633,"close":4634},708.78,709.91,706.14,708.72,{"symbol":4128,"time":652,"open":4633,"high":4636,"low":4637,"close":4638},712.39,705.76,710.14,{"symbol":4128,"time":657,"open":4640,"high":4641,"low":4642,"close":4643},701.06,702.78,698.53,701.66,{"symbol":4128,"time":663,"open":4645,"high":4646,"low":4647,"close":4648},695.26,700.28,694.2,699.94,{"symbol":4128,"time":668,"open":4650,"high":4651,"low":4652,"close":4653},687.69,694.58,687.66,694.46,{"symbol":4128,"time":674,"open":4655,"high":4656,"low":4657,"close":4658},677.41,686.3,676.58,686.1,{"symbol":4128,"time":680,"open":4660,"high":4661,"low":4662,"close":4663},681.32,682.03,678.45,679.46,{"symbol":4128,"time":685,"open":4665,"high":4666,"low":4667,"close":4668},674.84,681.16,673.77,679.91,{"symbol":4128,"time":690,"open":4670,"high":4671,"low":4672,"close":4673},676.39,677.08,671.46,676.01,{"symbol":4128,"time":695,"open":4675,"high":4676,"low":4677,"close":4678},656.65,659.61,651.06,659.22,{"symbol":4128,"time":701,"open":4680,"high":4681,"low":4682,"close":4683},655.86,659.72,655.52,658.93,{"symbol":4128,"time":707,"open":4685,"high":4686,"low":4687,"close":4688},646.42,658.2,645.11,655.83,{"symbol":4128,"time":713,"open":4690,"high":4691,"low":4692,"close":4693},653.9,658.52,653,655.24,{"symbol":4128,"time":719,"open":4695,"high":4696,"low":4697,"close":4698},638.94,651.54,637.98,650.34,{"symbol":4128,"time":725,"open":4700,"high":4701,"low":4702,"close":4703},640.11,640.37,629.28,631.97,{"symbol":4128,"time":731,"open":4705,"high":4706,"low":4707,"close":4708},642.5,642.66,633.11,634.09,{"symbol":4128,"time":737,"open":4710,"high":4711,"low":4712,"close":4713},652.06,654.85,644.82,645.09,{"symbol":4128,"time":743,"open":4715,"high":4716,"low":4717,"close":4718},658.67,660.89,654.24,656.82,{"symbol":4128,"time":749,"open":4720,"high":4721,"low":4722,"close":4723},651.32,657.03,649.88,653.18,{"symbol":4128,"time":754,"open":4725,"high":4726,"low":4727,"close":4728},658.07,662.62,653.94,655.38,{"symbol":4128,"time":760,"open":4730,"high":4731,"low":826,"close":4732},656.51,656.69,648.57,{"symbol":4128,"time":766,"open":4734,"high":4735,"low":4736,"close":4737},656.97,662.98,655.17,659.8,{"symbol":4128,"time":772,"open":4739,"high":4740,"low":4741,"close":4742},668.36,669.72,661.19,661.43,{"symbol":4128,"time":778,"open":4744,"high":4745,"low":4746,"close":4747},672.39,674.44,669.7,670.79,{"symbol":4128,"time":784,"open":4749,"high":4750,"low":4751,"close":4752},668.38,672.07,667.12,669.03,{"symbol":4128,"time":790,"open":4754,"high":4755,"low":4756,"close":4757},669.27,672.34,661.36,662.29,{"symbol":4128,"time":796,"open":4759,"high":4760,"low":4761,"close":4762},671.16,671.65,665.87,666.06,{"symbol":4128,"time":802,"open":4764,"high":4765,"low":4766,"close":4767},677.58,680.08,673.34,676.33,{"symbol":4128,"time":808,"open":4769,"high":4770,"low":4771,"close":4772},677.72,683.36,674.76,677.18,{"symbol":4128,"time":813,"open":4774,"high":4775,"low":4776,"close":4777},666.39,679.92,662.39,678.27,{"symbol":4128,"time":819,"open":4779,"high":4780,"low":4781,"close":4782},673.41,676.11,669.76,672.38,{"symbol":4128,"time":825,"open":4784,"high":4785,"low":4786,"close":4787},682.08,685.53,675.61,681.31,{"symbol":4128,"time":830,"open":4789,"high":4790,"low":4791,"close":4792},681.63,687.09,679.62,685.13,{"symbol":4128,"time":836,"open":4794,"high":4795,"low":4796,"close":4797},675.06,682.61,669.66,680.33,{"symbol":4128,"time":841,"open":4799,"high":4800,"low":4801,"close":4802},678.7,688.62,678.02,686.38,{"symbol":4128,"time":847,"open":4804,"high":4805,"low":4806,"close":4807},683.09,686.86,681.64,685.99,{"symbol":4128,"time":853,"open":4809,"high":4810,"low":4811,"close":4812},693.28,693.3,684.35,689.3,{"symbol":4128,"time":859,"open":4814,"high":4815,"low":4816,"close":4817},690.18,693.68,690.1,693.15,{"symbol":4128,"time":865,"open":4819,"high":4820,"low":4821,"close":4822},681.9,688.35,680,687.35,{"symbol":4128,"time":870,"open":4824,"high":4825,"low":4826,"close":4827},687.83,690,680.37,682.39,{"symbol":4128,"time":876,"open":4829,"high":4830,"low":4831,"close":4832},682.32,690.06,681.73,689.43,{"symbol":4128,"time":882,"open":4834,"high":4835,"low":4836,"close":4837},683.84,686.18,681.55,684.48,{"symbol":4128,"time":888,"open":4839,"high":4840,"low":4841,"close":4842},684.02,689.15,682.83,686.29,{"symbol":4128,"time":894,"open":4844,"high":4845,"low":4846,"close":4847},680.14,684.94,675.78,682.85,{"symbol":4128,"time":900,"open":4849,"high":4850,"low":4851,"close":827},681.69,686.28,677.52,{"symbol":4128,"time":906,"open":4853,"high":4854,"low":4826,"close":4855},694.24,695.35,681.27,{"symbol":4128,"time":912,"open":4857,"high":4858,"low":4859,"close":4860},696.39,697.14,689.18,691.96,{"symbol":4128,"time":917,"open":4862,"high":4863,"low":4864,"close":4865},694.95,696.54,691.66,692.12,{"symbol":4128,"time":923,"open":4867,"high":4868,"low":4869,"close":4870},689.42,695.87,688.34,693.95,{"symbol":4128,"time":929,"open":4872,"high":4873,"low":4874,"close":4875},681.46,692.31,680.85,690.62,{"symbol":4128,"time":935,"open":4877,"high":4878,"low":4879,"close":4880},680.94,683.69,675.79,677.62,{"symbol":4128,"time":941,"open":4882,"high":4883,"low":4884,"close":4885},690.35,691.45,681.76,686.19,{"symbol":4128,"time":947,"open":4887,"high":4888,"low":4889,"close":4890},696.21,696.96,684.03,689.53,{"symbol":4128,"time":953,"open":4892,"high":4893,"low":4867,"close":4894},689.58,696.93,695.41,{"symbol":4128,"time":959,"open":4896,"high":4897,"low":4898,"close":4899},691.79,694.21,687.12,691.97,{"symbol":4128,"time":965,"open":4857,"high":4901,"low":4902,"close":4903},697.06,684.83,694.04,{"symbol":4128,"time":971,"open":4905,"high":4906,"low":4907,"close":4908},697.05,697.84,693.94,695.42,{"symbol":4128,"time":977,"open":4910,"high":4911,"low":4912,"close":4913},694.18,696.53,693.57,695.49,{"symbol":4128,"time":983,"open":4915,"high":4916,"low":4917,"close":4918},690.49,694.13,689.92,692.73,{"symbol":4128,"time":989,"open":4920,"high":4921,"low":4922,"close":4923},688.15,690.96,687.16,689.23,{"symbol":4128,"time":995,"open":4925,"high":4926,"low":4927,"close":4928},689.85,691.13,686.92,688.98,{"symbol":4128,"time":1000,"open":4930,"high":4931,"low":4932,"close":4933},679.65,688.74,678.13,685.4,{"symbol":4128,"time":1006,"open":4935,"high":4936,"low":4937,"close":4764},681.49,684.77,676.57,{"symbol":4128,"time":1012,"open":4939,"high":4940,"low":4816,"close":4864},693.66,694.25,{"symbol":4128,"time":1018,"open":4942,"high":4943,"low":4944,"close":4945},694.57,695.45,691.25,692.24,{"symbol":4128,"time":1024,"open":4947,"high":4948,"low":4949,"close":4950},691,691.72,686.04,690.36,{"symbol":4128,"time":1030,"open":4913,"high":4952,"low":4953,"close":4954},696.09,691.35,693.77,{"symbol":4128,"time":1036,"open":4956,"high":4952,"low":4957,"close":4958},690.68,690.63,695.16,{"symbol":4128,"time":1042,"open":4957,"high":4960,"low":4859,"close":4961},695.31,694.07,{"symbol":4128,"time":1048,"open":4963,"high":4875,"low":4964,"close":4965},688.82,687.49,689.51,{"symbol":4128,"time":1054,"open":4967,"high":4968,"low":4969,"close":4892},692.19,693.96,689.32,{"symbol":4128,"time":1060,"open":4971,"high":4972,"low":4973,"close":4974},687.93,692.32,687.78,691.81,{"symbol":4128,"time":1066,"open":4976,"high":4832,"low":4802,"close":4977},686.54,687.72,{"symbol":4128,"time":1072,"open":4979,"high":4980,"low":4981,"close":4982},685.71,686.87,679.82,683.17,{"symbol":4128,"time":1078,"open":4984,"high":4985,"low":4986,"close":4987},687.14,687.36,681.71,681.92,{"symbol":4128,"time":1084,"open":4989,"high":4990,"low":4991,"close":4992},687.45,688.56,686.58,687.01,{"symbol":4128,"time":1090,"open":4994,"high":4995,"low":4996,"close":4997},687.54,689.2,686.07,687.85,{"symbol":4128,"time":1096,"open":4999,"high":4864,"low":5000,"close":5001},690.64,689.27,690.31,{"symbol":4128,"time":1102,"open":5003,"high":5004,"low":5005,"close":5006},687.95,690.83,687.8,690.38,{"symbol":4128,"time":1108,"open":5008,"high":5009,"low":5010,"close":5011},683.92,688.2,683.87,687.96,{"symbol":4128,"time":1114,"open":5013,"high":5014,"low":5015,"close":4902},683.94,685.36,680.59,{"symbol":4128,"time":1120,"open":5017,"high":5018,"low":5019,"close":5015},676.59,681.09,676.47,{"symbol":4128,"time":1126,"open":5021,"high":5022,"low":5023,"close":5019},677.6,680.74,674.9,{"symbol":4128,"time":1132,"open":5025,"high":5026,"low":5027,"close":5028},679.89,680.44,671.2,671.4,{"symbol":4128,"time":1137,"open":5030,"high":5031,"low":5032,"close":5033},679.23,681.08,674.98,678.87,{"symbol":4128,"time":1143,"open":5035,"high":5036,"low":5037,"close":5038},685.74,685.76,679.25,680.73,{"symbol":4128,"time":1149,"open":5040,"high":5041,"low":5042,"close":4884},688.17,688.88,679.17,{"symbol":4128,"time":1155,"open":5044,"high":5045,"low":5046,"close":5047},685.14,689.25,682.17,689.17,{"symbol":4128,"time":1161,"open":5049,"high":5050,"low":4787,"close":5051},682.56,688.97,687.57,{"symbol":4128,"time":1167,"open":5053,"high":5054,"low":5055,"close":5056},683.15,685.39,682.59,683.04,{"symbol":4128,"time":1173,"open":5058,"high":5059,"low":5060,"close":5061},686.59,686.64,681.57,683.63,{"symbol":4128,"time":1179,"open":5063,"high":5064,"low":5065,"close":5066},685.47,688.39,684.58,685.69,{"symbol":4128,"time":1185,"open":5068,"high":5069,"low":5070,"close":5071},685.3,685.37,681.34,684.39,{"symbol":4128,"time":1191,"open":5073,"high":5074,"low":5075,"close":5076},680.57,684.91,679.69,683.89,{"symbol":4128,"time":1196,"open":4987,"high":5078,"low":5079,"close":5080},683.82,679.33,681.53,{"symbol":4128,"time":1202,"open":5082,"high":5083,"low":5084,"close":5085},678.81,682.99,678.74,680.27,{"symbol":4128,"time":1208,"open":5087,"high":5088,"low":5089,"close":5090},680.86,683.67,680.5,683.39,{"symbol":4128,"time":1214,"open":5092,"high":5093,"low":5094,"close":5095},677.63,681.7,676.72,679.68,{"symbol":4128,"time":1220,"open":5097,"high":5098,"low":5099,"close":5100},668.63,676.21,664.48,675.02,{"symbol":4128,"time":1226,"open":5102,"high":5103,"low":5104,"close":5105},662.69,670.06,661.59,668.73,{"symbol":4128,"time":1232,"open":5107,"high":5108,"low":5109,"close":5110},655.05,664.55,650.85,659.03,{"symbol":4128,"time":1238,"open":5112,"high":5113,"low":5114,"close":5115},672.91,675.56,651.89,652.53,{"symbol":4128,"time":1244,"open":5117,"high":5118,"low":5119,"close":5120},660.78,667.34,658.75,662.63,{"symbol":4128,"time":1250,"open":5122,"high":5123,"low":4680,"close":5124},662.1,665.12,660.08,{"symbol":4128,"time":1256,"open":4746,"high":5126,"low":5127,"close":5128},673.71,662.17,665.67,{"symbol":4128,"time":1262,"open":5130,"high":5131,"low":5132,"close":5133},665.38,675.66,663.27,671.93,{"symbol":4128,"time":1268,"open":5089,"high":5087,"low":5135,"close":5136},670.52,672.04,{"symbol":4128,"time":1274,"open":5138,"high":5139,"low":5140,"close":5141},684.79,684.96,680.95,683.38,{"symbol":4128,"time":1280,"open":848,"high":5143,"low":5144,"close":5145},683.57,678.73,683,{"symbol":4128,"time":1286,"open":5147,"high":5148,"low":5149,"close":5150},677.24,682.18,675.03,681.44,{"symbol":4128,"time":1292,"open":5152,"high":5153,"low":5154,"close":5155},667.91,671.08,661.21,670.97,{"symbol":4128,"time":1298,"open":5019,"high":5157,"low":5158,"close":5159},677.38,668.72,670.31,{"symbol":4128,"time":1304,"open":5032,"high":5087,"low":5161,"close":4764},674.17,{"symbol":4128,"time":1310,"open":4780,"high":5163,"low":5164,"close":5165},679.96,674.58,675.24,{"symbol":4128,"time":1316,"open":5167,"high":5168,"low":5169,"close":5170},685.67,685.8,679.94,683.34,{"symbol":4128,"time":1322,"open":5172,"high":5173,"low":5174,"close":5175},685.04,685.08,679.24,682.06,{"symbol":4128,"time":1328,"open":5177,"high":5178,"low":5179,"close":5179},683.9,685.94,679.83,{"symbol":4128,"time":1334,"open":5181,"high":5182,"low":5183,"close":5184},688.72,689.7,682.87,687.39,{"symbol":4128,"time":1340,"open":5186,"high":5187,"low":4902,"close":5188},687.05,688.91,687.06,{"symbol":4128,"time":1346,"open":5190,"high":5191,"low":5192,"close":5193},682.73,685.54,682.12,685.24,{"symbol":4128,"time":1352,"open":5195,"high":288,"low":5196,"close":5197},676.46,675.65,677.25,{"symbol":4128,"time":1358,"open":5199,"high":5200,"low":5201,"close":5202},668.12,672.71,667.8,671.76,{"symbol":4128,"time":1364,"open":806,"high":806,"low":5204,"close":5201},663.3,{"symbol":4128,"time":1370,"open":5206,"high":786,"low":5207,"close":5208},671.44,669.98,671.29,{"symbol":4128,"time":1376,"open":5210,"high":5211,"low":5212,"close":5213},667.32,672.21,667.27,671.3,{"symbol":4128,"time":1381,"open":5215,"high":5216,"low":5217,"close":5218},659.5,665.76,658.14,664.39,{"symbol":4128,"time":1387,"open":5220,"high":5221,"low":5222,"close":5223},666.82,668.71,657.11,660.64,{"symbol":4128,"time":1393,"open":5220,"high":5225,"low":4683,"close":5226},670.23,665.17,{"symbol":4128,"time":1398,"open":5228,"high":5229,"low":5230,"close":5231},657.17,665.83,653.17,662.23,{"symbol":4128,"time":1404,"open":5233,"high":5234,"low":5235,"close":5236},660.65,665.13,659.77,663.04,{"symbol":4128,"time":1410,"open":5238,"high":5239,"low":5240,"close":5241},672.13,673.95,652.84,653.02,{"symbol":4128,"time":1415,"open":5243,"high":5244,"low":5245,"close":4759},673.53,673.94,669.21,{"symbol":4128,"time":1421,"open":5247,"high":5248,"low":5249,"close":5250},670.25,673.21,669.42,673.11,{"symbol":4128,"time":1426,"open":5252,"high":786,"low":5253,"close":5254},672.54,667.67,669.12,{"symbol":4128,"time":1432,"open":5256,"high":5257,"low":5258,"close":5259},671.62,672.51,669.46,671.61,{"symbol":4128,"time":1437,"open":5261,"high":5262,"low":5263,"close":5245},669.99,672.68,668.16,{"symbol":4128,"time":1443,"open":5265,"high":5266,"low":5267,"close":5268},670.45,670.57,666.78,669.22,{"symbol":4128,"time":1449,"open":5270,"high":5271,"low":5272,"close":5273},663.17,669.37,663.06,668.45,{"symbol":4128,"time":1455,"open":5275,"high":5276,"low":5277,"close":5278},662.93,666.65,661.61,666.18,{"symbol":4128,"time":1461,"open":5280,"high":5281,"low":5282,"close":5283},664.36,665.28,661.86,663.68,{"symbol":4128,"time":1467,"open":5285,"high":5286,"low":5287,"close":5288},659.51,662.37,657.88,661.82,{"symbol":4128,"time":1473,"open":5290,"high":5291,"low":5292,"close":5293},657.94,659.41,654.41,658.05,{"symbol":4128,"time":1479,"open":5295,"high":5296,"low":5297,"close":5298},664.51,664.61,659.67,661.1,{"symbol":4128,"time":1485,"open":5300,"high":5118,"low":5301,"close":5302},666.72,661.98,663.21,{"symbol":4128,"time":1491,"open":5304,"high":5305,"low":5127,"close":5306},662.2,667.29,666.84,{"symbol":4128,"time":1497,"open":5308,"high":5108,"low":5309,"close":5310},662.33,660.37,663.7,{"symbol":4128,"time":1503,"open":5312,"high":5313,"low":5314,"close":5315},661.89,664.89,660.27,662.26,{"symbol":4128,"time":1509,"open":5317,"high":5318,"low":5319,"close":5320},660.01,661.72,654.3,659.18,{"symbol":4128,"time":1514,"open":5322,"high":5323,"low":5324,"close":5325},661.47,661.78,659.21,660,{"symbol":4128,"time":1520,"open":5327,"high":5328,"low":5329,"close":5330},659.64,661.04,659.34,660.91,{"symbol":4128,"time":1524,"open":5332,"high":5333,"low":5334,"close":5335},657.6,659.11,656.9,657.41,{"symbol":4128,"time":1530,"open":5337,"high":5338,"low":5339,"close":5340},654.18,658.33,653.59,657.63,{"symbol":4128,"time":1536,"open":5342,"high":5343,"low":5344,"close":873},653.62,654.55,650.63,{"symbol":4128,"time":1540,"open":5346,"high":5347,"low":5348,"close":5349},648.97,650.86,647.22,650.33,{"symbol":4128,"time":1546,"open":5351,"high":5352,"low":5353,"close":5354},648.62,649.84,647.23,648.83,{"symbol":4128,"time":1552,"open":5356,"high":873,"low":5357,"close":5358},651.48,643.33,647.24,{"symbol":4128,"time":1558,"open":5360,"high":5361,"low":5362,"close":5363},644.42,649.15,643.51,649.12,{"symbol":4128,"time":1564,"open":5365,"high":5366,"low":5367,"close":5368},642.67,644.21,640.46,643.74,{"symbol":4128,"time":1570,"open":5370,"high":5371,"low":5372,"close":5373},637.5,640.49,634.92,640.27,{"symbol":4128,"time":1576,"open":5375,"high":5376,"low":5377,"close":5378},647.47,647.84,643.14,645.05,{"symbol":4128,"time":1582,"open":5358,"high":5380,"low":5381,"close":5382},649.48,645.34,648.92,{"symbol":4128,"time":1588,"open":5384,"high":5385,"low":5360,"close":5386},644.57,647.37,646.63,[5388,5393,5396,5398,5400,5402,5405,5408,5411,5413,5415,5416,5418,5420,5422,5424,5426,5429,5431,5433,5435,5437,5439,5441,5444,5445,5447,5449,5451,5453,5455,5457,5459,5461,5463,5465,5467,5469,5471,5473,5475,5477,5479,5481,5483,5485,5486,5487,5489,5491,5493,5495,5497],{"time":49,"symbol":5,"current_signal":5389,"signal_change":23,"signal_type":5390,"trading_system":5391,"datetime":5392},"False","BEARISH","MACD","2026-09-14 00:00:00",{"time":73,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5391,"datetime":5395},"BULLISH","2026-09-08 00:00:00",{"time":96,"symbol":5,"current_signal":5389,"signal_change":23,"signal_type":5390,"trading_system":5391,"datetime":5397},"2026-09-01 00:00:00",{"time":126,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5391,"datetime":5399},"2026-08-25 00:00:00",{"time":132,"symbol":5,"current_signal":5389,"signal_change":23,"signal_type":5390,"trading_system":5391,"datetime":5401},"2026-08-24 00:00:00",{"time":138,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5403,"datetime":5404},"MA","2026-08-21 00:00:00",{"time":156,"symbol":5,"current_signal":5389,"signal_change":23,"signal_type":5390,"trading_system":5406,"datetime":5407},"RSI","2026-08-18 00:00:00",{"time":216,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5409,"datetime":5410},"CCI","2026-08-04 00:00:00",{"time":222,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5391,"datetime":5412},"2026-08-03 00:00:00",{"time":245,"symbol":5,"current_signal":5389,"signal_change":23,"signal_type":5390,"trading_system":5409,"datetime":5414},"2026-07-28 00:00:00",{"time":245,"symbol":5,"current_signal":5389,"signal_change":23,"signal_type":5390,"trading_system":5391,"datetime":5414},{"time":263,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5409,"datetime":5417},"2026-07-23 00:00:00",{"time":281,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5391,"datetime":5419},"2026-07-20 00:00:00",{"time":293,"symbol":5,"current_signal":5389,"signal_change":23,"signal_type":5390,"trading_system":5391,"datetime":5421},"2026-07-16 00:00:00",{"time":305,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5391,"datetime":5423},"2026-07-14 00:00:00",{"time":329,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5406,"datetime":5425},"2026-07-08 00:00:00",{"time":346,"symbol":5,"current_signal":5389,"signal_change":23,"signal_type":5390,"trading_system":5427,"datetime":5428},"BollingerBands","2026-07-02 00:00:00",{"time":388,"symbol":5,"current_signal":5389,"signal_change":23,"signal_type":5390,"trading_system":5409,"datetime":5430},"2026-06-23 00:00:00",{"time":412,"symbol":5,"current_signal":5389,"signal_change":23,"signal_type":5390,"trading_system":5403,"datetime":5432},"2026-06-16 00:00:00",{"time":418,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5409,"datetime":5434},"2026-06-15 00:00:00",{"time":481,"symbol":5,"current_signal":5389,"signal_change":23,"signal_type":5390,"trading_system":5409,"datetime":5436},"2026-05-29 00:00:00",{"time":528,"symbol":5,"current_signal":5389,"signal_change":23,"signal_type":5390,"trading_system":5391,"datetime":5438},"2026-05-18 00:00:00",{"time":558,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5391,"datetime":5440},"2026-05-11 00:00:00",{"time":570,"symbol":5,"current_signal":5389,"signal_change":23,"signal_type":5390,"trading_system":5442,"datetime":5443},"ADX","2026-05-07 00:00:00",{"time":570,"symbol":5,"current_signal":5389,"signal_change":23,"signal_type":5390,"trading_system":5391,"datetime":5443},{"time":588,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5391,"datetime":5446},"2026-05-04 00:00:00",{"time":594,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5442,"datetime":5448},"2026-05-01 00:00:00",{"time":611,"symbol":5,"current_signal":5389,"signal_change":23,"signal_type":5390,"trading_system":5442,"datetime":5450},"2026-04-28 00:00:00",{"time":641,"symbol":5,"current_signal":5389,"signal_change":23,"signal_type":5390,"trading_system":5391,"datetime":5452},"2026-04-21 00:00:00",{"time":680,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5442,"datetime":5454},"2026-04-10 00:00:00",{"time":707,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5391,"datetime":5456},"2026-04-02 00:00:00",{"time":731,"symbol":5,"current_signal":5389,"signal_change":23,"signal_type":5390,"trading_system":5391,"datetime":5458},"2026-03-27 00:00:00",{"time":749,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5391,"datetime":5460},"2026-03-24 00:00:00",{"time":796,"symbol":5,"current_signal":5389,"signal_change":23,"signal_type":5390,"trading_system":5442,"datetime":5462},"2026-03-12 00:00:00",{"time":825,"symbol":5,"current_signal":5389,"signal_change":23,"signal_type":5390,"trading_system":5391,"datetime":5464},"2026-03-05 00:00:00",{"time":965,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5391,"datetime":5466},"2026-01-29 00:00:00",{"time":971,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5409,"datetime":5468},"2026-01-28 00:00:00",{"time":1012,"symbol":5,"current_signal":5389,"signal_change":23,"signal_type":5390,"trading_system":5409,"datetime":5470},"2026-01-16 00:00:00",{"time":1084,"symbol":5,"current_signal":5389,"signal_change":23,"signal_type":5390,"trading_system":5391,"datetime":5472},"2025-12-30 00:00:00",{"time":1108,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5391,"datetime":5474},"2025-12-23 00:00:00",{"time":1143,"symbol":5,"current_signal":5389,"signal_change":23,"signal_type":5390,"trading_system":5391,"datetime":5476},"2025-12-15 00:00:00",{"time":1226,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5391,"datetime":5478},"2025-11-24 00:00:00",{"time":1238,"symbol":5,"current_signal":5389,"signal_change":23,"signal_type":5390,"trading_system":5391,"datetime":5480},"2025-11-20 00:00:00",{"time":1334,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5442,"datetime":5482},"2025-10-29 00:00:00",{"time":1352,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5427,"datetime":5484},"2025-10-24 00:00:00",{"time":1352,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5409,"datetime":5484},{"time":1352,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5391,"datetime":5484},{"time":1410,"symbol":5,"current_signal":5389,"signal_change":23,"signal_type":5390,"trading_system":5427,"datetime":5488},"2025-10-10 00:00:00",{"time":1426,"symbol":5,"current_signal":5389,"signal_change":23,"signal_type":5390,"trading_system":5409,"datetime":5490},"2025-10-07 00:00:00",{"time":1455,"symbol":5,"current_signal":5389,"signal_change":23,"signal_type":5390,"trading_system":5442,"datetime":5492},"2025-09-30 00:00:00",{"time":1461,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5442,"datetime":5494},"2025-09-29 00:00:00",{"time":1473,"symbol":5,"current_signal":5389,"signal_change":23,"signal_type":5390,"trading_system":5442,"datetime":5496},"2025-09-25 00:00:00",{"time":1485,"symbol":5,"current_signal":5389,"signal_change":23,"signal_type":5390,"trading_system":5391,"datetime":5498},"2025-09-23 00:00:00",[5500,5506,5512,5517,5522,5527,5532,5537,5542,5547,5552,5558,5563,5568,5573,5578,5583,5588,5593,5598,5603,5608,5613,5618,5624,5628,5633,5638,5643,5648,5653,5658,5663,5668,5673,5678,5683,5689,5695,5701,5707,5712,5718,5724,5730,5735,5741,5747,5752,5758,5764,5770,5776,5782,5787,5793,5799,5804,5810,5816,5822,5828,5833],{"symbol":5,"form":5501,"filingdate":841,"primarydocument":5502,"accessionnumber":5503,"filing_url":5504,"sec_url":5505},"8-K","d41019d8k.htm","0001193125-26-085412","https://www.sec.gov/Archives/edgar/data/1633978/000119312526085412/d41019d8k.htm","https://www.sec.gov/Archives/edgar/data/1633978/000119312526085412/0001193125-26-085412-index.htm",{"symbol":5,"form":5507,"filingdate":941,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"10-Q","lite-20251227.htm","0001628280-26-005129","https://www.sec.gov/Archives/edgar/data/1633978/000162828026005129/lite-20251227.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828026005129/0001628280-26-005129-index.htm",{"symbol":5,"form":5501,"filingdate":947,"primarydocument":5513,"accessionnumber":5514,"filing_url":5515,"sec_url":5516},"lite-20260203.htm","0001628280-26-005005","https://www.sec.gov/Archives/edgar/data/1633978/000162828026005005/lite-20260203.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828026005005/0001628280-26-005005-index.htm",{"symbol":5,"form":5501,"filingdate":1066,"primarydocument":5518,"accessionnumber":5519,"filing_url":5520,"sec_url":5521},"d848121d8k.htm","0001193125-26-002602","https://www.sec.gov/Archives/edgar/data/1633978/000119312526002602/d848121d8k.htm","https://www.sec.gov/Archives/edgar/data/1633978/000119312526002602/0001193125-26-002602-index.htm",{"symbol":5,"form":5501,"filingdate":1114,"primarydocument":5523,"accessionnumber":5524,"filing_url":5525,"sec_url":5526},"d38670d8k.htm","0001193125-25-328691","https://www.sec.gov/Archives/edgar/data/1633978/000119312525328691/d38670d8k.htm","https://www.sec.gov/Archives/edgar/data/1633978/000119312525328691/0001193125-25-328691-index.htm",{"symbol":5,"form":5501,"filingdate":1143,"primarydocument":5528,"accessionnumber":5529,"filing_url":5530,"sec_url":5531},"lite-20251215.htm","0001628280-25-057025","https://www.sec.gov/Archives/edgar/data/1633978/000162828025057025/lite-20251215.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828025057025/0001628280-25-057025-index.htm",{"symbol":5,"form":5501,"filingdate":1226,"primarydocument":5533,"accessionnumber":5534,"filing_url":5535,"sec_url":5536},"lite-20251119.htm","0001628280-25-053795","https://www.sec.gov/Archives/edgar/data/1633978/000162828025053795/lite-20251119.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828025053795/0001628280-25-053795-index.htm",{"symbol":5,"form":5507,"filingdate":1304,"primarydocument":5538,"accessionnumber":5539,"filing_url":5540,"sec_url":5541},"lite-20250927.htm","0001628280-25-049073","https://www.sec.gov/Archives/edgar/data/1633978/000162828025049073/lite-20250927.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828025049073/0001628280-25-049073-index.htm",{"symbol":5,"form":5501,"filingdate":1310,"primarydocument":5543,"accessionnumber":5544,"filing_url":5545,"sec_url":5546},"lite-20251104.htm","0001628280-25-048860","https://www.sec.gov/Archives/edgar/data/1633978/000162828025048860/lite-20251104.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828025048860/0001628280-25-048860-index.htm",{"symbol":5,"form":5501,"filingdate":1546,"primarydocument":5548,"accessionnumber":5549,"filing_url":5550,"sec_url":5551},"d863090d8k.htm","0001193125-25-198329","https://www.sec.gov/Archives/edgar/data/1633978/000119312525198329/d863090d8k.htm","https://www.sec.gov/Archives/edgar/data/1633978/000119312525198329/0001193125-25-198329-index.htm",{"symbol":5,"form":5553,"filingdate":1622,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"10-K","lite-20250628.htm","0001628280-25-040830","https://www.sec.gov/Archives/edgar/data/1633978/000162828025040830/lite-20250628.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828025040830/0001628280-25-040830-index.htm",{"symbol":5,"form":5501,"filingdate":1651,"primarydocument":5559,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"lite-20250812.htm","0001628280-25-039896","https://www.sec.gov/Archives/edgar/data/1633978/000162828025039896/lite-20250812.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828025039896/0001628280-25-039896-index.htm",{"symbol":5,"form":5501,"filingdate":1928,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"lite-20250603.htm","0001628280-25-029086","https://www.sec.gov/Archives/edgar/data/1633978/000162828025029086/lite-20250603.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828025029086/0001628280-25-029086-index.htm",{"symbol":5,"form":5507,"filingdate":2033,"primarydocument":5569,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"lite-20250329.htm","0001628280-25-022788","https://www.sec.gov/Archives/edgar/data/1633978/000162828025022788/lite-20250329.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828025022788/0001628280-25-022788-index.htm",{"symbol":5,"form":5501,"filingdate":2039,"primarydocument":5574,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"lite-20250506.htm","0001628280-25-022709","https://www.sec.gov/Archives/edgar/data/1633978/000162828025022709/lite-20250506.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828025022709/0001628280-25-022709-index.htm",{"symbol":5,"form":5507,"filingdate":2387,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"lite-20241228.htm","0001628280-25-004288","https://www.sec.gov/Archives/edgar/data/1633978/000162828025004288/lite-20241228.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828025004288/0001628280-25-004288-index.htm",{"symbol":5,"form":5501,"filingdate":2387,"primarydocument":5584,"accessionnumber":5585,"filing_url":5586,"sec_url":5587},"lite-20250206.htm","0001628280-25-004265","https://www.sec.gov/Archives/edgar/data/1633978/000162828025004265/lite-20250206.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828025004265/0001628280-25-004265-index.htm",{"symbol":5,"form":5501,"filingdate":2403,"primarydocument":5589,"accessionnumber":5590,"filing_url":5591,"sec_url":5592},"d842830d8k.htm","0001193125-25-019371","https://www.sec.gov/Archives/edgar/data/1633978/000119312525019371/d842830d8k.htm","https://www.sec.gov/Archives/edgar/data/1633978/000119312525019371/0001193125-25-019371-index.htm",{"symbol":5,"form":5501,"filingdate":2587,"primarydocument":5594,"accessionnumber":5595,"filing_url":5596,"sec_url":5597},"d884351d8k.htm","0001193125-24-277338","https://www.sec.gov/Archives/edgar/data/1633978/000119312524277338/d884351d8k.htm","https://www.sec.gov/Archives/edgar/data/1633978/000119312524277338/0001193125-24-277338-index.htm",{"symbol":5,"form":5501,"filingdate":2656,"primarydocument":5599,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"lite-20241120.htm","0001628280-24-048886","https://www.sec.gov/Archives/edgar/data/1633978/000162828024048886/lite-20241120.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828024048886/0001628280-24-048886-index.htm",{"symbol":5,"form":5507,"filingdate":2707,"primarydocument":5604,"accessionnumber":5605,"filing_url":5606,"sec_url":5607},"lite-20240928.htm","0001628280-24-046443","https://www.sec.gov/Archives/edgar/data/1633978/000162828024046443/lite-20240928.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828024046443/0001628280-24-046443-index.htm",{"symbol":5,"form":5501,"filingdate":2712,"primarydocument":5609,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"lite-20241107.htm","0001628280-24-046302","https://www.sec.gov/Archives/edgar/data/1633978/000162828024046302/lite-20241107.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828024046302/0001628280-24-046302-index.htm",{"symbol":5,"form":5553,"filingdate":3005,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"lite-20240629.htm","0001628280-24-038024","https://www.sec.gov/Archives/edgar/data/1633978/000162828024038024/lite-20240629.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828024038024/0001628280-24-038024-index.htm",{"symbol":5,"form":5619,"filingdate":3005,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"8-K/A","lite-20240814.htm","0001628280-24-037938","https://www.sec.gov/Archives/edgar/data/1633978/000162828024037938/lite-20240814.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828024037938/0001628280-24-037938-index.htm",{"symbol":5,"form":5501,"filingdate":3031,"primarydocument":5620,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"0001628280-24-037191","https://www.sec.gov/Archives/edgar/data/1633978/000162828024037191/lite-20240814.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828024037191/0001628280-24-037191-index.htm",{"symbol":5,"form":5507,"filingdate":3390,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"lite-20240330.htm","0001628280-24-020767","https://www.sec.gov/Archives/edgar/data/1633978/000162828024020767/lite-20240330.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828024020767/0001628280-24-020767-index.htm",{"symbol":5,"form":5501,"filingdate":3396,"primarydocument":5634,"accessionnumber":5635,"filing_url":5636,"sec_url":5637},"lite-20240506.htm","0001628280-24-020640","https://www.sec.gov/Archives/edgar/data/1633978/000162828024020640/lite-20240506.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828024020640/0001628280-24-020640-index.htm",{"symbol":5,"form":5501,"filingdate":3633,"primarydocument":5639,"accessionnumber":5640,"filing_url":5641,"sec_url":5642},"lite-20240223.htm","0001628280-24-006936","https://www.sec.gov/Archives/edgar/data/1633978/000162828024006936/lite-20240223.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828024006936/0001628280-24-006936-index.htm",{"symbol":5,"form":5507,"filingdate":3688,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"lite-20231230.htm","0001628280-24-003796","https://www.sec.gov/Archives/edgar/data/1633978/000162828024003796/lite-20231230.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828024003796/0001628280-24-003796-index.htm",{"symbol":5,"form":5501,"filingdate":3688,"primarydocument":5649,"accessionnumber":5650,"filing_url":5651,"sec_url":5652},"lite-20240208.htm","0001628280-24-003789","https://www.sec.gov/Archives/edgar/data/1633978/000162828024003789/lite-20240208.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828024003789/0001628280-24-003789-index.htm",{"symbol":5,"form":5619,"filingdate":3756,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"lite-20231102.htm","0001628280-24-001551","https://www.sec.gov/Archives/edgar/data/1633978/000162828024001551/lite-20231102.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828024001551/0001628280-24-001551-index.htm",{"symbol":5,"form":5501,"filingdate":3919,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"lite-20231117.htm","0001628280-23-039654","https://www.sec.gov/Archives/edgar/data/1633978/000162828023039654/lite-20231117.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828023039654/0001628280-23-039654-index.htm",{"symbol":5,"form":5501,"filingdate":3957,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"lite-20231108.htm","0001628280-23-037563","https://www.sec.gov/Archives/edgar/data/1633978/000162828023037563/lite-20231108.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828023037563/0001628280-23-037563-index.htm",{"symbol":5,"form":5507,"filingdate":3957,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"lite-20230930.htm","0001628280-23-037591","https://www.sec.gov/Archives/edgar/data/1633978/000162828023037591/lite-20230930.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828023037591/0001628280-23-037591-index.htm",{"symbol":5,"form":5501,"filingdate":3963,"primarydocument":5674,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"d587006d8k.htm","0001193125-23-272452","https://www.sec.gov/Archives/edgar/data/1633978/000119312523272452/d587006d8k.htm","https://www.sec.gov/Archives/edgar/data/1633978/000119312523272452/0001193125-23-272452-index.htm",{"symbol":5,"form":5501,"filingdate":3996,"primarydocument":5679,"accessionnumber":5680,"filing_url":5681,"sec_url":5682},"d575524d8k.htm","0001193125-23-265658","https://www.sec.gov/Archives/edgar/data/1633978/000119312523265658/d575524d8k.htm","https://www.sec.gov/Archives/edgar/data/1633978/000119312523265658/0001193125-23-265658-index.htm",{"symbol":5,"form":5553,"filingdate":5684,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"2023-08-23","lite-20230701.htm","0001628280-23-030374","https://www.sec.gov/Archives/edgar/data/1633978/000162828023030374/lite-20230701.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828023030374/0001628280-23-030374-index.htm",{"symbol":5,"form":5501,"filingdate":5690,"primarydocument":5691,"accessionnumber":5692,"filing_url":5693,"sec_url":5694},"2023-08-17","lite-20230817.htm","0001628280-23-029741","https://www.sec.gov/Archives/edgar/data/1633978/000162828023029741/lite-20230817.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828023029741/0001628280-23-029741-index.htm",{"symbol":5,"form":5501,"filingdate":5696,"primarydocument":5697,"accessionnumber":5698,"filing_url":5699,"sec_url":5700},"2023-06-16","d317553d8k.htm","0001193125-23-168966","https://www.sec.gov/Archives/edgar/data/1633978/000119312523168966/d317553d8k.htm","https://www.sec.gov/Archives/edgar/data/1633978/000119312523168966/0001193125-23-168966-index.htm",{"symbol":5,"form":5501,"filingdate":5702,"primarydocument":5703,"accessionnumber":5704,"filing_url":5705,"sec_url":5706},"2023-05-09","lite-20230509.htm","0001628280-23-016629","https://www.sec.gov/Archives/edgar/data/1633978/000162828023016629/lite-20230509.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828023016629/0001628280-23-016629-index.htm",{"symbol":5,"form":5507,"filingdate":5702,"primarydocument":5708,"accessionnumber":5709,"filing_url":5710,"sec_url":5711},"lite-20230401.htm","0001628280-23-016653","https://www.sec.gov/Archives/edgar/data/1633978/000162828023016653/lite-20230401.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828023016653/0001628280-23-016653-index.htm",{"symbol":5,"form":5501,"filingdate":5713,"primarydocument":5714,"accessionnumber":5715,"filing_url":5716,"sec_url":5717},"2023-04-06","lite-20230405.htm","0001628280-23-010935","https://www.sec.gov/Archives/edgar/data/1633978/000162828023010935/lite-20230405.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828023010935/0001628280-23-010935-index.htm",{"symbol":5,"form":5501,"filingdate":5719,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"2023-02-24","d438104d8k.htm","0001193125-23-048742","https://www.sec.gov/Archives/edgar/data/1633978/000119312523048742/d438104d8k.htm","https://www.sec.gov/Archives/edgar/data/1633978/000119312523048742/0001193125-23-048742-index.htm",{"symbol":5,"form":5507,"filingdate":5725,"primarydocument":5726,"accessionnumber":5727,"filing_url":5728,"sec_url":5729},"2023-02-09","lite-20221231.htm","0001628280-23-002880","https://www.sec.gov/Archives/edgar/data/1633978/000162828023002880/lite-20221231.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828023002880/0001628280-23-002880-index.htm",{"symbol":5,"form":5501,"filingdate":5725,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"lite-20230209.htm","0001628280-23-002866","https://www.sec.gov/Archives/edgar/data/1633978/000162828023002866/lite-20230209.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828023002866/0001628280-23-002866-index.htm",{"symbol":5,"form":5501,"filingdate":5736,"primarydocument":5737,"accessionnumber":5738,"filing_url":5739,"sec_url":5740},"2022-11-21","lite-20221116.htm","0001628280-22-030473","https://www.sec.gov/Archives/edgar/data/1633978/000162828022030473/lite-20221116.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828022030473/0001628280-22-030473-index.htm",{"symbol":5,"form":5501,"filingdate":5742,"primarydocument":5743,"accessionnumber":5744,"filing_url":5745,"sec_url":5746},"2022-11-08","lite-20221108.htm","0001628280-22-028758","https://www.sec.gov/Archives/edgar/data/1633978/000162828022028758/lite-20221108.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828022028758/0001628280-22-028758-index.htm",{"symbol":5,"form":5507,"filingdate":5742,"primarydocument":5748,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"lite-20221001.htm","0001628280-22-028783","https://www.sec.gov/Archives/edgar/data/1633978/000162828022028783/lite-20221001.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828022028783/0001628280-22-028783-index.htm",{"symbol":5,"form":5553,"filingdate":5753,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"2022-08-24","lite-20220702.htm","0001628280-22-023617","https://www.sec.gov/Archives/edgar/data/1633978/000162828022023617/lite-20220702.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828022023617/0001628280-22-023617-index.htm",{"symbol":5,"form":5501,"filingdate":5759,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"2022-08-16","lite_8kxq4fy22.htm","0001628280-22-022980","https://www.sec.gov/Archives/edgar/data/1633978/000162828022022980/lite_8kxq4fy22.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828022022980/0001628280-22-022980-index.htm",{"symbol":5,"form":5501,"filingdate":5765,"primarydocument":5766,"accessionnumber":5767,"filing_url":5768,"sec_url":5769},"2022-08-03","d359505d8k.htm","0001193125-22-210674","https://www.sec.gov/Archives/edgar/data/1633978/000119312522210674/d359505d8k.htm","https://www.sec.gov/Archives/edgar/data/1633978/000119312522210674/0001193125-22-210674-index.htm",{"symbol":5,"form":5501,"filingdate":5771,"primarydocument":5772,"accessionnumber":5773,"filing_url":5774,"sec_url":5775},"2022-07-29","d388317d8k.htm","0001193125-22-206587","https://www.sec.gov/Archives/edgar/data/1633978/000119312522206587/d388317d8k.htm","https://www.sec.gov/Archives/edgar/data/1633978/000119312522206587/0001193125-22-206587-index.htm",{"symbol":5,"form":5501,"filingdate":5777,"primarydocument":5778,"accessionnumber":5779,"filing_url":5780,"sec_url":5781},"2022-05-04","lite-20220504.htm","0001628280-22-012145","https://www.sec.gov/Archives/edgar/data/1633978/000162828022012145/lite-20220504.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828022012145/0001628280-22-012145-index.htm",{"symbol":5,"form":5507,"filingdate":5777,"primarydocument":5783,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"lite-20220402.htm","0001628280-22-012157","https://www.sec.gov/Archives/edgar/data/1633978/000162828022012157/lite-20220402.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828022012157/0001628280-22-012157-index.htm",{"symbol":5,"form":5501,"filingdate":5788,"primarydocument":5789,"accessionnumber":5790,"filing_url":5791,"sec_url":5792},"2022-03-08","d287629d8k.htm","0001193125-22-069350","https://www.sec.gov/Archives/edgar/data/1633978/000119312522069350/d287629d8k.htm","https://www.sec.gov/Archives/edgar/data/1633978/000119312522069350/0001193125-22-069350-index.htm",{"symbol":5,"form":5507,"filingdate":5794,"primarydocument":5795,"accessionnumber":5796,"filing_url":5797,"sec_url":5798},"2022-02-03","lite-20220101.htm","0001628280-22-001745","https://www.sec.gov/Archives/edgar/data/1633978/000162828022001745/lite-20220101.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828022001745/0001628280-22-001745-index.htm",{"symbol":5,"form":5501,"filingdate":5794,"primarydocument":5800,"accessionnumber":5801,"filing_url":5802,"sec_url":5803},"lite-20220203.htm","0001628280-22-001736","https://www.sec.gov/Archives/edgar/data/1633978/000162828022001736/lite-20220203.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828022001736/0001628280-22-001736-index.htm",{"symbol":5,"form":5501,"filingdate":5805,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"2022-01-21","d294402d8k.htm","0001193125-22-014413","https://www.sec.gov/Archives/edgar/data/1633978/000119312522014413/d294402d8k.htm","https://www.sec.gov/Archives/edgar/data/1633978/000119312522014413/0001193125-22-014413-index.htm",{"symbol":5,"form":5501,"filingdate":5811,"primarydocument":5812,"accessionnumber":5813,"filing_url":5814,"sec_url":5815},"2021-11-23","lite-20211119.htm","0001628280-21-024070","https://www.sec.gov/Archives/edgar/data/1633978/000162828021024070/lite-20211119.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828021024070/0001628280-21-024070-index.htm",{"symbol":5,"form":5501,"filingdate":5817,"primarydocument":5818,"accessionnumber":5819,"filing_url":5820,"sec_url":5821},"2021-11-05","d216381d8k.htm","0001193125-21-321796","https://www.sec.gov/Archives/edgar/data/1633978/000119312521321796/d216381d8k.htm","https://www.sec.gov/Archives/edgar/data/1633978/000119312521321796/0001193125-21-321796-index.htm",{"symbol":5,"form":5501,"filingdate":5823,"primarydocument":5824,"accessionnumber":5825,"filing_url":5826,"sec_url":5827},"2021-11-04","lite-20211104.htm","0001628280-21-021618","https://www.sec.gov/Archives/edgar/data/1633978/000162828021021618/lite-20211104.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828021021618/0001628280-21-021618-index.htm",{"symbol":5,"form":5507,"filingdate":5823,"primarydocument":5829,"accessionnumber":5830,"filing_url":5831,"sec_url":5832},"lite-20211002.htm","0001628280-21-021632","https://www.sec.gov/Archives/edgar/data/1633978/000162828021021632/lite-20211002.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828021021632/0001628280-21-021632-index.htm",{"symbol":5,"form":5501,"filingdate":5823,"primarydocument":5834,"accessionnumber":5835,"filing_url":5836,"sec_url":5837},"d248799d8k.htm","0001193125-21-319601","https://www.sec.gov/Archives/edgar/data/1633978/000119312521319601/d248799d8k.htm","https://www.sec.gov/Archives/edgar/data/1633978/000119312521319601/0001193125-21-319601-index.htm",[5839,5859,5869,5881,5895,5906,5923,5933,5942,5955,5968,5977,5989,6014,6026,6038,6047,6058,6077,6088,6103,6114,6122,6130,6142,6149,6160],{"symbol":5,"accessionnumber":5840,"filingdate":186,"sec_url":5841,"tags":5842,"headline":5847,"summary":5848,"sector":5849,"industry":5850,"date_processed":5851,"impact_score":5852,"exhibits":5853,"isLocked":5858},"0001628280-26-055726","https://www.sec.gov/Archives/edgar/data/1633978/000162828026055726/0001628280-26-055726-index.htm",{"events":5843},[5844,5845,5846],"Financial Instrument Agreement","Non-Reliance on Previously Issued Financial Statements","General Statement","Lumentum Reports Q4 and FY2026 Financial Results with Significant Non-Cash Loss","Lumentum Holdings Inc. reported its fourth quarter and full fiscal year 2026 results, showing a GAAP net loss of $7.2 billion due to a one-time, non-cash loss on debt extinguishment of $7.8 billion. However, the company reported non-GAAP net income of $326.3 million for Q4 and $782.3 million for FY2026. Net revenue for Q4 was $1.01 billion, and for FY2026, it was $3.01 billion. The company also provided guidance for Q1 FY2027, forecasting revenue between $1.225 billion and $1.275 billion.","Manufacturing","Communications Equipment, NEC","2026-08-11 20:24:50","HIGH",[5854],{"exhibit_number":5855,"htm_reference":5856,"full_url":5857},"EX-99.1","lite_ex991xq4fy26.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828026055726/lite_ex991xq4fy26.htm",false,{"symbol":5,"accessionnumber":5860,"filingdate":234,"sec_url":5861,"tags":5862,"headline":5865,"summary":5866,"sector":5849,"industry":5850,"date_processed":5867,"impact_score":5852,"exhibits":5868,"isLocked":5858},"0001628280-26-051078","https://www.sec.gov/Archives/edgar/data/1633978/000162828026051078/0001628280-26-051078-index.htm",{"events":5863},[5864],"Key Executive Departure","Lumentum Holdings Announces Planned Retirement of Executive Vice President","On July 27, 2026, Lumentum Holdings Inc. announced the planned retirement of Vincent Retort, Executive Vice President, Global Reliability & Quality, effective in October 2026. Mr. Retort will provide consulting services to the company for a two-year term following his retirement, during which his outstanding equity awards will continue to vest.","2026-07-30 20:24:39",[],{"symbol":5,"accessionnumber":5870,"filingdate":475,"sec_url":5871,"tags":5872,"headline":5877,"summary":5878,"sector":5849,"industry":5850,"date_processed":5879,"impact_score":5852,"exhibits":5880,"isLocked":5858},"0001193125-26-249535","https://www.sec.gov/Archives/edgar/data/1633978/000119312526249535/0001193125-26-249535-index.htm",{"events":5873},[5874,5875,5876],"Securities Purchase Agreement","Stock Split","Divestiture Agreement","Lumentum Holdings Exchanges Common Stock for Convertible Senior Notes","On May 29, 2026, Lumentum Holdings Inc. announced the exchange of approximately 5.0 million shares of its common stock for $650.4 million principal amount of its 0.50% Convertible Senior Notes due 2028. This transaction, expected to close on or about June 4, 2026, will result in incremental dilution of approximately 0.8 million shares of common stock. The exchange is being conducted as a private placement and will not involve any cash proceeds for the company. Following the exchange, approximately $172.2 million in aggregate principal amount of Notes will remain outstanding with terms unchanged.","2026-06-01 10:06:40",[],{"symbol":5,"accessionnumber":5882,"filingdate":582,"sec_url":5883,"tags":5884,"headline":5887,"summary":5888,"sector":5849,"industry":5850,"date_processed":5889,"impact_score":5890,"exhibits":5891,"isLocked":5858},"0001628280-26-030530","https://www.sec.gov/Archives/edgar/data/1633978/000162828026030530/0001628280-26-030530-index.htm",{"events":5885},[5886,5846,5844],"Earnings Beat","Lumentum Reports Exceptional Q3 FY26 Financial Results with 90% YoY Revenue Growth","Lumentum Holdings Inc. reported its fiscal third quarter results for 2026, showing a 90% year-over-year increase in net revenue to $808.4 million. The company experienced significant margin expansion, with GAAP gross margin rising by 540 basis points and GAAP operating margin by 700 basis points. GAAP net income was $144.2 million, or $1.50 per diluted share, while non-GAAP net income was $225.7 million, or $2.37 per diluted share. The company also provided an outlook for the fourth quarter, expecting net revenue between $960 million and $1.01 billion.","2026-05-05 20:12:41","MEDIUM",[5892],{"exhibit_number":5855,"htm_reference":5893,"full_url":5894},"lite_ex991xq3fy26.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828026030530/lite_ex991xq3fy26.htm",{"symbol":5,"accessionnumber":5896,"filingdate":690,"sec_url":5897,"tags":5898,"headline":5902,"summary":5903,"sector":5849,"industry":5850,"date_processed":5904,"impact_score":5852,"exhibits":5905,"isLocked":5858},"0001193125-26-146256","https://www.sec.gov/Archives/edgar/data/1633978/000119312526146256/0001193125-26-146256-index.htm",{"events":5899},[5874,5900,5901],"Debt Default/Acceleration Triggered","Equity Plan Approved","Lumentum Holdings Exchanges Convertible Notes for Common Stock","On April 7, 2026, Lumentum Holdings Inc. announced a private placement exchange of its 0.50% Convertible Senior Notes due 2026 and 1.50% Convertible Senior Notes due 2029 for approximately 5.7 million shares of its common stock. The transaction, expected to close on April 13, 2026, will result in the cancellation of approximately $474.6 million in principal amount of the notes and incremental dilution of approximately 0.6 million shares of common stock. The company will not receive any cash proceeds from the exchange, and the remaining notes will continue with unchanged terms.","2026-04-08 10:04:41",[],{"symbol":5,"accessionnumber":5503,"filingdate":841,"sec_url":5505,"tags":5907,"headline":5912,"summary":5913,"sector":5849,"industry":5850,"date_processed":5914,"impact_score":5890,"exhibits":5915,"isLocked":5858},{"events":5908},[5909,5910,5874,5911],"New Major Contract","Strategic Partnership","Dividend Announced","Lumentum Holdings Secures $2B Investment from NVIDIA for Advanced Optics Technology","On March 2, 2026, Lumentum Holdings Inc. issued and sold 2,876,415 shares of Series A Convertible Preferred Stock to NVIDIA Corporation for $2 billion, pursuant to a Securities Purchase Agreement. The transaction also involved a strategic partnership between the companies to develop state-of-the-art optics technology for AI infrastructure. The preferred stock is convertible on a one-for-one basis into Lumentum common stock and carries dividend rights on an as-converted basis. The companies aim to leverage their strengths in AI and optics to accelerate innovation in AI data centers.","2026-03-02 21:11:43",[5916,5920],{"exhibit_number":5917,"htm_reference":5918,"full_url":5919},"EX-3.1","d41019dex31.htm","https://www.sec.gov/Archives/edgar/data/1633978/000119312526085412/d41019dex31.htm",{"exhibit_number":5855,"htm_reference":5921,"full_url":5922},"d41019dex991.htm","https://www.sec.gov/Archives/edgar/data/1633978/000119312526085412/d41019dex991.htm",{"symbol":5,"accessionnumber":5514,"filingdate":947,"sec_url":5516,"tags":5924,"headline":5926,"summary":5927,"sector":5849,"industry":5850,"date_processed":5928,"impact_score":5890,"exhibits":5929,"isLocked":5858},{"events":5925},[5886,5846],"Lumentum Reports Strong Second Quarter FY26 Financial Results","Lumentum Holdings Inc. reported robust financial results for its second quarter of fiscal year 2026, showcasing a 65.5% year-over-year revenue growth to $665.5 million. The company demonstrated a GAAP gross margin of 36.1% and a non-GAAP gross margin of 42.5%, along with a GAAP operating margin of 9.7% and a non-GAAP operating margin of 25.2%. GAAP net income was $78.2 million, or $0.89 per diluted share, while non-GAAP net income was $143.9 million, or $1.67 per diluted share. The company's strong performance is attributed to scaling rapidly to meet extraordinary customer demand and receiving substantial orders for its optical components and systems.","2026-02-03 21:12:57",[5930],{"exhibit_number":5855,"htm_reference":5931,"full_url":5932},"lite_ex991xq2fy26.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828026005005/lite_ex991xq2fy26.htm",{"symbol":5,"accessionnumber":5519,"filingdate":1066,"sec_url":5521,"tags":5934,"headline":5938,"summary":5939,"sector":5849,"industry":5850,"date_processed":5940,"impact_score":5890,"exhibits":5941,"isLocked":5858},{"events":5935},[5936,5937],"CAO Resignation","New CAO Appointed","Lumentum Holdings Announces Retirement of Chief Accounting Officer and Appointment of Successor","On December 29, 2025, Lumentum Holdings Inc. announced the planned retirement of Matthew Sepe, its Chief Accounting Officer and Senior Vice President, Finance. The company has appointed Eric Chang, who recently joined as Senior Vice President, Finance, as Chief Accounting Officer effective upon the later of February 6, 2026, or the date the company files its Quarterly Report on Form 10-Q for the three months ended December 27, 2025. Eric Chang previously served as Chief Financial Officer of Digilens, Inc., and held senior finance roles at other companies including Edgio, Inc., Summit Interconnect, Inc., and Aviat Networks, Inc.","2026-01-05 21:45:56",[],{"symbol":5,"accessionnumber":5524,"filingdate":1114,"sec_url":5526,"tags":5943,"headline":5947,"summary":5948,"sector":5849,"industry":5850,"date_processed":5949,"impact_score":5890,"exhibits":5950,"isLocked":5858},{"1.01":5944,"2.03":5945},[5844],[5946],"Credit Facility Entered","Lumentum Holdings Inc. Enters into a $400 Million Credit Agreement","On December 19, 2025, Lumentum Holdings Inc. entered into a credit agreement for a senior secured revolving credit facility in the aggregate principal amount of $400 million, providing the company with additional funding for working capital and general corporate purposes. The agreement includes financial covenants and events of default that, if triggered, could accelerate the company's obligations under the agreement.","2025-12-22 21:02:41",[5951],{"exhibit_number":5952,"htm_reference":5953,"full_url":5954},"EX-10.1","d38670dex101.htm","https://www.sec.gov/Archives/edgar/data/1633978/000119312525328691/d38670dex101.htm",{"symbol":5,"accessionnumber":5529,"filingdate":1143,"sec_url":5531,"tags":5956,"headline":5961,"summary":5962,"sector":5849,"industry":5850,"date_processed":5963,"impact_score":5852,"exhibits":5964,"isLocked":5858},{"5.02":5957,"9.01":5959},[5958],"New CEO Appointed",[5960],"Exhibits Furnished","Lumentum Appoints Thad Trent to Board of Directors","Lumentum Holdings Inc. announced the appointment of Thad Trent to its Board of Directors, effective immediately. Trent, a seasoned finance professional, brings extensive experience in corporate finance and leadership roles at global public companies. His appointment is expected to contribute to Lumentum's strategic growth and value creation.","2025-12-15 21:21:02",[5965],{"exhibit_number":5855,"htm_reference":5966,"full_url":5967},"thadtrentpr_finalx2.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828025057025/thadtrentpr_finalx2.htm",{"symbol":5,"accessionnumber":5534,"filingdate":1226,"sec_url":5536,"tags":5969,"headline":5973,"summary":5974,"sector":5849,"industry":5850,"date_processed":5975,"impact_score":5890,"exhibits":5976,"isLocked":5858},{"5.02":5970,"9.01":5972},[5971],"Board Member Appointed",[5960],"Lumentum Holdings Inc. Approves 2025 Equity Incentive Plan and Holds Annual Meeting","Lumentum Holdings Inc. announced the approval of its 2025 Equity Incentive Plan by stockholders, along with the outcomes of its 2025 Annual Meeting of Stockholders held on November 19, 2025. The plan was approved with a significant majority, and all directors were re-elected with substantial support. The meeting also saw approval for the compensation of named executive officers on a non-binding advisory basis. The company filed the 2025 Equity Incentive Plan as Exhibit 10.1 to this report.","2025-11-24 21:11:43",[],{"symbol":5,"accessionnumber":5544,"filingdate":1310,"sec_url":5546,"tags":5978,"headline":5982,"summary":5983,"sector":5849,"industry":5850,"date_processed":5984,"impact_score":5852,"exhibits":5985,"isLocked":5858},{"2.02":5979,"9.01":5981},[5886,5980],"Raised Guidance",[5960],"Lumentum Reports Strong Q1 FY26 Financial Results with 58% Revenue Growth","Lumentum Holdings Inc. reported strong financial results for its fiscal first quarter ended September 27, 2025, with net revenue of $533.8 million, representing a 58% increase year-over-year. The company reported a GAAP net income of $4.2 million, or $0.05 per diluted share, and a non-GAAP net income of $86.4 million, or $1.10 per diluted share. Non-GAAP gross margin was 39.4% and non-GAAP operating margin was 18.7%. The company also provided guidance for the second quarter of fiscal year 2026, expecting net revenue between $630 million and $670 million and non-GAAP operating margin between 20.0% and 22.0%.","2025-11-04 21:16:58",[5986],{"exhibit_number":5855,"htm_reference":5987,"full_url":5988},"lite_ex991xq1fy26.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828025048860/lite_ex991xq1fy26.htm",{"symbol":5,"accessionnumber":5549,"filingdate":1546,"sec_url":5551,"tags":5990,"headline":5996,"summary":5997,"sector":5849,"industry":5850,"date_processed":5998,"impact_score":5890,"exhibits":5999,"isLocked":5858},{"1.01":5991,"2.03":5992,"3.02":5994},[5909,5844],[5993],"New Debt Issued",[5995],"Unregistered Stock Issuance","Lumentum Holdings Inc. Issues $1.265 Billion Convertible Notes","On September 8, 2025, Lumentum Holdings Inc. issued $1.265 billion in aggregate principal amount of its 0.375% Convertible Senior Notes due 2032. The Notes are convertible into cash, shares of common stock, or a combination thereof. The Company may redeem the Notes on or after March 20, 2029, and holders may require the Company to repurchase the Notes upon the occurrence of a fundamental change. The Company used a portion of the net proceeds to repurchase its 0.50% Convertible Senior Notes due 2026 and intends to use the remaining net proceeds for general corporate purposes.","2025-09-08 20:11:50",[6000,6004,6007,6010],{"exhibit_number":6001,"htm_reference":6002,"full_url":6003},"EX-4.1","d863090dex41.htm","https://www.sec.gov/Archives/edgar/data/1633978/000119312525198329/d863090dex41.htm",{"exhibit_number":5952,"htm_reference":6005,"full_url":6006},"d863090dex101.htm","https://www.sec.gov/Archives/edgar/data/1633978/000119312525198329/d863090dex101.htm",{"exhibit_number":5855,"htm_reference":6008,"full_url":6009},"d863090dex991.htm","https://www.sec.gov/Archives/edgar/data/1633978/000119312525198329/d863090dex991.htm",{"exhibit_number":6011,"htm_reference":6012,"full_url":6013},"EX-99.2","d863090dex992.htm","https://www.sec.gov/Archives/edgar/data/1633978/000119312525198329/d863090dex992.htm",{"symbol":5,"accessionnumber":5560,"filingdate":1651,"sec_url":5562,"tags":6015,"headline":6018,"summary":6019,"sector":5849,"industry":5850,"date_processed":6020,"impact_score":6021,"exhibits":6022,"isLocked":5858},{"2.02":6016,"9.01":6017},[5846],[5960],"Lumentum Reports Strong Q4 and Full Year 2025 Results","Lumentum Holdings Inc. reported strong financial results for its fourth quarter and full fiscal year 2025. The company posted net revenue of $480.7 million for Q4, with GAAP net income of $213.3 million, or $2.96 per diluted share. For the full year 2025, Lumentum achieved net revenue of $1.65 billion and GAAP net income of $25.9 million, or $0.37 per diluted share. The company also furnished a press release dated August 12, 2025, detailing the results.","2025-08-21 22:05:46","LOW",[6023],{"exhibit_number":5855,"htm_reference":6024,"full_url":6025},"lite_ex991xq4fy25.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828025039896/lite_ex991xq4fy25.htm",{"symbol":5,"accessionnumber":5565,"filingdate":1928,"sec_url":5567,"tags":6027,"headline":6031,"summary":6032,"sector":5849,"industry":5850,"date_processed":6033,"impact_score":6021,"exhibits":6034,"isLocked":5858},{"7.01":6028,"9.01":6030},[6029],"Regulation FD Disclosure",[5960],"Lumentum Holdings Improves Revenue Outlook, Aims for $500M in Q1 FY26","Lumentum Holdings Inc. announced updated guidance for Q4 FY25, revealing an improved revenue outlook with expectations to reach $500M in Q1 FY26, one quarter earlier than previously anticipated. The company also maintained its long-term revenue outlook of $600M per quarter starting from Q4 FY26/Q1 FY27. The updated outlook and financial details were presented in a document furnished as Exhibit 99.1.","2025-08-22 17:00:11",[6035],{"exhibit_number":5855,"htm_reference":6036,"full_url":6037},"q4updatedoutlook.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828025029086/q4updatedoutlook.htm",{"symbol":5,"accessionnumber":5575,"filingdate":2039,"sec_url":5577,"tags":6039,"headline":6043,"summary":6044,"sector":5849,"industry":5850,"date_processed":6045,"impact_score":5890,"exhibits":6046,"isLocked":5858},{"2.02":6040,"9.01":6041},[5886,5846],[6042],"No viable tag","Lumentum Holdings Reports Q3 FY25 Financial Results","Lumentum Holdings Inc. reported its fiscal third-quarter 2025 financial results on May 6, 2025. The company announced net revenue of $425.2 million, with a GAAP net loss of $44.1 million, or $0.64 per diluted share, and a non-GAAP net income of $40.9 million, or $0.57 per diluted share. GAAP gross margin was 28.8%, while non-GAAP gross margin was 35.2%. GAAP operating loss was 8.9%, compared to a non-GAAP operating margin of 10.8%. The company also provided an outlook for the fiscal fourth quarter, expecting net revenue between $440 million and $470 million, with a non-GAAP operating margin of 13.0% to 14.0% and non-GAAP diluted earnings per share of $0.70 to $0.80.","2025-08-23 00:16:25",[],{"symbol":5,"accessionnumber":5585,"filingdate":2387,"sec_url":5587,"tags":6048,"headline":6051,"summary":6052,"sector":5849,"industry":5850,"date_processed":6053,"impact_score":5890,"exhibits":6054,"isLocked":5858},{"2.02":6049,"9.01":6050},[5886,5846],[5960],"Lumentum Reports Strong Q2 FY25 Results with Earnings Beat and CEO Transition","Lumentum Holdings Inc. reported fiscal second quarter 2025 results on February 6, 2025, showing a net revenue of $402.2 million, GAAP net loss of $60.9 million, and GAAP diluted net loss per share of $0.88. The Company achieved a non-GAAP net income of $30.0 million, or $0.42 per diluted share, exceeding the high end of its guidance ranges. President and CEO Alan Lowe announced his intention to transition to a role on the Lumentum Board and as an advisor, with Michael Hurlston set to take over as CEO. The Company expects Q3 FY25 net revenue between $410 million and $425 million.","2025-11-14 23:33:13",[6055],{"exhibit_number":5855,"htm_reference":6056,"full_url":6057},"lite_ex991xq2fy25.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828025004265/lite_ex991xq2fy25.htm",{"symbol":5,"accessionnumber":5590,"filingdate":2403,"sec_url":5592,"tags":6059,"headline":6063,"summary":6064,"sector":5849,"industry":5850,"date_processed":6065,"impact_score":5852,"exhibits":6066,"isLocked":5858},{"2.02":6060,"5.02":6061,"9.01":6062},[5846],[5958],[5960],"Lumentum Holdings Announces Leadership Transition and Preliminary Fiscal Q2 2025 Results","Lumentum Holdings Inc. announced the appointment of Michael Hurlston as its new President and CEO effective February 7, 2025. Current CEO Alan Lowe will retire and remain on the board until the end of fiscal year 2025, and will serve as an advisor until December 15, 2025. The company also provided preliminary financial results for the second quarter of fiscal 2025, expecting net revenue to be approximately $402 million and non-GAAP diluted earnings per share to be in the range of $0.40 to $0.42.","2025-11-16 22:46:22",[6067,6070,6074],{"exhibit_number":5952,"htm_reference":6068,"full_url":6069},"d842830dex101.htm","https://www.sec.gov/Archives/edgar/data/1633978/000119312525019371/d842830dex101.htm",{"exhibit_number":6071,"htm_reference":6072,"full_url":6073},"EX-10.2","d842830dex102.htm","https://www.sec.gov/Archives/edgar/data/1633978/000119312525019371/d842830dex102.htm",{"exhibit_number":5855,"htm_reference":6075,"full_url":6076},"d842830dex991.htm","https://www.sec.gov/Archives/edgar/data/1633978/000119312525019371/d842830dex991.htm",{"symbol":5,"accessionnumber":5595,"filingdate":2587,"sec_url":5597,"tags":6078,"headline":6081,"summary":6082,"sector":5849,"industry":5850,"date_processed":6083,"impact_score":5890,"exhibits":6084,"isLocked":5858},{"5.02":6079,"9.01":6080},[5971],[5960],"Lumentum Appoints New Board Member Paul Lundstrom","Lumentum Holdings Inc. announced on December 7, 2024, the appointment of Paul Lundstrom to its Board of Directors, effective immediately. Mr. Lundstrom, with extensive experience in finance and manufacturing, will serve on the Audit Committee. He currently serves as Chief Financial Officer at Copeland and previously held senior finance roles at Flex Ltd., Aerojet Rocketdyne, and United Technologies. Mr. Lundstrom's appointment was made in accordance with the Company's Outside Director Compensation Policy and he will be entitled to cash and equity compensation.","2025-11-25 23:12:52",[6085],{"exhibit_number":5855,"htm_reference":6086,"full_url":6087},"d884351dex991.htm","https://www.sec.gov/Archives/edgar/data/1633978/000119312524277338/d884351dex991.htm",{"symbol":5,"accessionnumber":5600,"filingdate":2656,"sec_url":5602,"tags":6089,"headline":6096,"summary":6097,"sector":5849,"industry":5850,"date_processed":6098,"impact_score":5852,"exhibits":6099,"isLocked":5858},{"5.02":6090,"5.07":6092,"9.01":6095},[5958,6091],"CFO Resignation",[6093,6094],"Director Elections Results","Say-on-Pay Failed",[6042],"Lumentum Holdings Inc. Extends Equity Plan and Reports Annual Meeting Results","On November 20, 2024, Lumentum Holdings Inc. reported the results of its 2024 Annual Meeting of Stockholders. Stockholders approved an amendment to the 2015 Equity Incentive Plan, extending its expiration date to June 23, 2026. The meeting also saw votes on the election of directors and the compensation of named executive officers, with results showing overwhelming support for the directors and a non-binding advisory vote on executive compensation. Additionally, shareholders rejected the approval of the Amended and Restated 2015 Equity Incentive Plan and ratified the appointment of Deloitte & Touche LLP as the independent registered public accounting firm.","2025-11-27 23:36:10",[6100],{"exhibit_number":5952,"htm_reference":6101,"full_url":6102},"amendedlumentum2015eip2024.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828024048886/amendedlumentum2015eip2024.htm",{"symbol":5,"accessionnumber":5610,"filingdate":2712,"sec_url":5612,"tags":6104,"headline":6107,"summary":6108,"sector":5849,"industry":5850,"date_processed":6109,"impact_score":5890,"exhibits":6110,"isLocked":5858},{"2.02":6105,"9.01":6106},[5886],[5960],"Lumentum Reports Fiscal First Quarter 2025 Financial Results","Lumentum Holdings Inc. reported its fiscal first quarter 2025 financial results on November 7, 2024. The company achieved net revenue of $336.9 million, surpassing its guidance, with a GAAP net loss of $82.4 million and a non-GAAP net income of $12.2 million. Non-GAAP gross margin and operating margin were 32.8% and 3.0%, respectively. The company's cloud and networking segment contributed significantly to the revenue with orders from multiple customers, including an AI infrastructure customer. The press release and related financial details are furnished as Exhibit 99.1.","2025-12-03 23:28:12",[6111],{"exhibit_number":5855,"htm_reference":6112,"full_url":6113},"lite_ex991xq1fy25.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828024046302/lite_ex991xq1fy25.htm",{"symbol":5,"accessionnumber":5621,"filingdate":3005,"sec_url":5623,"tags":6115,"headline":6118,"summary":6119,"sector":5849,"industry":5850,"date_processed":6120,"impact_score":5890,"exhibits":6121,"isLocked":5858},{"2.02":6116,"9.01":6117},[5886,5846],[5960],"Lumentum Announces Fiscal Fourth Quarter and Full Year 2024 Results","Lumentum Holdings Inc. reported its fiscal fourth quarter and full year 2024 financial results on August 14, 2024. For the fiscal fourth quarter, the company reported net revenue of $308.3 million with a GAAP net loss of $252.5 million and a non-GAAP net income of $4.0 million. For the full fiscal year, net revenue was $1,359.2 million, with a GAAP net loss of $546.5 million and a non-GAAP net income of $68.7 million. The company also provided an outlook for the fiscal first quarter of 2025, expecting net revenue in the range of $315 million to $335 million and a non-GAAP operating margin of 0% to 3.0%.","2025-08-23 21:02:25",[],{"symbol":5,"accessionnumber":5625,"filingdate":3031,"sec_url":5627,"tags":6123,"headline":6126,"summary":6127,"sector":5849,"industry":5850,"date_processed":6128,"impact_score":6021,"exhibits":6129,"isLocked":5858},{"2.02":6124,"9.01":6125},[5846],[5960],"Lumentum Reports Fiscal Q4 2024 Results and Provides Outlook","Lumentum Holdings Inc. reported a net revenue of $308.3 million for the fiscal fourth quarter of 2024, with a GAAP net loss of $252.5 million, or $3.72 per diluted share, and a non-GAAP net income of $4.0 million, or $0.06 per diluted share. For the full year 2024, net revenue was $1,359.2 million with a GAAP net loss of $546.5 million, or $8.12 per diluted share, and a non-GAAP net income of $68.7 million, or $1.01 per diluted share. The company held $887.0 million in total cash, cash equivalents, and short-term investments at the end of the fiscal fourth quarter of 2024. The financial information and reconciliations between GAAP and non-GAAP measures are furnished as Exhibit 99.1.","2025-08-23 20:24:09",[],{"symbol":5,"accessionnumber":5635,"filingdate":3396,"sec_url":5637,"tags":6131,"headline":6135,"summary":6136,"sector":5849,"industry":5850,"date_processed":6137,"impact_score":5852,"exhibits":6138,"isLocked":5858},{"2.02":6132,"9.01":6134},[6133,5846],"Earnings Miss",[5960],"Lumentum Holdings Reports Q3 FY24 Financial Results","Lumentum Holdings Inc. reported a GAAP net loss of $127.0 million for its fiscal third quarter of 2024, ended March 30, 2024, with net revenue of $366.5 million. The company's non-GAAP net income was $19.6 million, or $0.29 per diluted share. The company also provided a business outlook for the fiscal fourth quarter, expecting net revenue in the range of $290 million to $315 million. The financial results and outlook were detailed in a press release furnished as Exhibit 99.1.","2025-08-22 17:53:50",[6139],{"exhibit_number":5855,"htm_reference":6140,"full_url":6141},"lite_ex991xq3fy24.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828024020640/lite_ex991xq3fy24.htm",{"symbol":5,"accessionnumber":5640,"filingdate":3633,"sec_url":5642,"tags":6143,"headline":6145,"summary":6146,"sector":5849,"industry":5850,"date_processed":6147,"impact_score":5852,"exhibits":6148,"isLocked":5858},{"5.02":6144},[5864],"Retirement of Lumentum Holdings Inc.'s General Counsel and Secretary","On February 23, 2024, Judy G. Hamel, Senior Vice President, General Counsel, and Secretary of Lumentum Holdings Inc., announced her intention to retire following the appointment of her successor. Ms. Hamel will continue to serve in her role to ensure a smooth transition. This decision does not stem from any disagreements with the company. Lumentum Holdings Inc. has not disclosed any details regarding the successor appointment.","2025-08-22 13:41:50",[],{"symbol":5,"accessionnumber":5650,"filingdate":3688,"sec_url":5652,"tags":6150,"headline":6153,"summary":6154,"sector":5849,"industry":5850,"date_processed":6155,"impact_score":6021,"exhibits":6156,"isLocked":5858},{"2.02":6151,"9.01":6152},[5846],[5960],"Lumentum Reports Q2 FY24 Financial Results with Net Loss and Revenue Decline","Lumentum Holdings Inc. reported its fiscal second-quarter 2024 financial results on February 8, 2024, showing a net loss of $99.1 million, a decrease from the previous quarter and year-over-year. The company reported net revenue of $366.8 million, a slight increase from the previous quarter but a significant decline from the year-over-year figure of $506.0 million. GAAP gross margin was 17.4%, and non-GAAP gross margin was 32.6%. GAAP operating loss was 28.7%, while non-GAAP operating margin was 3.5%. The company provided a business outlook for the third quarter, expecting net revenue between $350 million and $380 million and non-GAAP diluted earnings per share between $0.20 and $0.35.","2025-08-22 02:46:22",[6157],{"exhibit_number":5855,"htm_reference":6158,"full_url":6159},"lite_ex991xq2fy24.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828024003789/lite_ex991xq2fy24.htm",{"symbol":5,"accessionnumber":5655,"filingdate":3756,"sec_url":5657,"tags":6161,"headline":6165,"summary":6166,"sector":5849,"industry":5850,"date_processed":6167,"impact_score":6021,"exhibits":6168,"isLocked":5858},{"9.01":6162},[6163,6164,5960],"Acquired Business Financial Statements","Pro Forma Financial Information","Lumentum Holdings Completes Acquisition of Cloud Light","Lumentum Holdings Inc. has completed its acquisition of Cloud Light, a BVI business company, through a merger with a wholly-owned subsidiary. As part of the required filings under Item 9.01 of Form 8-K, Lumentum is providing the audited consolidated financial statements of Cloud Light as of and for the year ended March 31, 2023, unaudited condensed consolidated financial statements as of and for the three months ended June 30, 2023, and unaudited pro forma condensed combined financial information as of and for the twelve-month period ended July 1, 2023.","2025-08-21 23:59:23",[6169,6173,6176,6179],{"exhibit_number":6170,"htm_reference":6171,"full_url":6172},"EX-23.1","exhibit231consentofindep.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828024001551/exhibit231consentofindep.htm",{"exhibit_number":5855,"htm_reference":6174,"full_url":6175},"exhibit991auditedconsoli.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828024001551/exhibit991auditedconsoli.htm",{"exhibit_number":6011,"htm_reference":6177,"full_url":6178},"exhibit992unauditedconso.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828024001551/exhibit992unauditedconso.htm",{"exhibit_number":6180,"htm_reference":6181,"full_url":6182},"EX-99.3","exhibit993proformanarrativ.htm","https://www.sec.gov/Archives/edgar/data/1633978/000162828024001551/exhibit993proformanarrativ.htm",null,1789889788272]