[{"data":1,"prerenderedAt":6201},["ShallowReactive",2],{"company-overview-LMT":3},{"company_profile":4,"ohlc":24,"spy":4109,"trading_signals":5377,"company_actions":5473,"filings_8k":5848,"report_history":6200,"insider_summary":6200,"filings_summary":6200,"financials_summary":6200,"institutional_summary":6200,"seo_links":6200},{"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},"LMT","Lockheed Martin Corporation","NYSE","XNYS","Industrials","Aerospace & Defense",121000,"https://www.lockheedmartin.com","Lockheed Martin Corporation is a prominent player in the aerospace, defense, and security sectors, globally recognized for its advanced technology and innovation. Primarily engaged in the research, design, development, manufacture, and integration of advanced technology systems, Lockheed Martin plays a crucial role in supporting national and international security. The company's extensive portfolio includes aeronautics, rotary and mission systems, space systems, and missiles and fire control. Its aeronautics division is renowned for producing fighter jets like the F-35 Lightning II and the F-22 Raptor, while its space segment focuses on satellite systems and space exploration initiatives. Lockheed Martin serves a diverse clientele, including the U.S. Department of Defense, allied nations, civil markets, and commercial clients, leveraging its vast technological capabilities to enhance security and defense infrastructures. With a significant presence across the globe, Lockheed Martin Corporation not only fosters innovation in defense but also impacts critical areas such as cybersecurity, energy, and logistics, solidifying its integral role in the defense industry.","Common Stock","Mr. James D. Taiclet Jr.","6801 Rockledge Drive","Bethesda",20817,"MD","United States","301 897 6000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,108,114,120,126,132,137,143,148,154,159,165,171,176,182,188,194,200,206,212,218,224,230,235,241,247,253,258,262,268,274,280,286,292,298,304,309,315,320,325,331,336,340,346,351,357,363,369,375,381,386,392,398,404,410,416,422,428,433,439,445,451,457,463,469,474,480,485,489,494,500,505,510,516,522,528,534,538,543,548,554,560,564,569,575,581,587,593,599,605,610,616,622,628,633,639,645,650,656,662,668,673,679,685,691,697,703,709,715,720,726,731,737,743,749,755,761,767,773,779,785,791,797,803,809,815,821,827,833,839,844,850,856,862,868,874,880,884,889,895,900,905,911,917,923,928,934,940,944,950,955,961,966,972,977,981,987,993,999,1004,1010,1014,1019,1025,1030,1035,1041,1047,1053,1059,1065,1071,1077,1082,1088,1094,1100,1106,1112,1118,1123,1129,1135,1141,1147,1153,1159,1165,1171,1176,1182,1188,1193,1199,1205,1211,1216,1222,1228,1233,1239,1245,1250,1256,1262,1267,1272,1277,1282,1288,1292,1298,1304,1309,1315,1321,1326,1330,1336,1342,1346,1351,1357,1362,1368,1372,1378,1383,1389,1394,1399,1405,1411,1417,1423,1428,1434,1440,1446,1452,1458,1464,1470,1476,1482,1488,1494,1499,1504,1510,1516,1522,1528,1534,1539,1545,1551,1557,1563,1568,1574,1580,1586,1592,1598,1604,1610,1616,1622,1627,1633,1639,1645,1651,1657,1662,1668,1673,1678,1684,1690,1695,1701,1707,1712,1718,1724,1730,1735,1740,1746,1752,1757,1763,1769,1775,1781,1787,1792,1798,1804,1809,1814,1819,1825,1831,1835,1839,1845,1851,1857,1863,1868,1873,1879,1883,1889,1894,1899,1903,1909,1914,1920,1925,1931,1937,1943,1947,1953,1959,1964,1969,1974,1979,1983,1988,1994,1999,2004,2010,2015,2021,2027,2033,2038,2043,2048,2051,2056,2061,2067,2073,2079,2085,2091,2097,2103,2108,2114,2120,2126,2132,2137,2143,2148,2151,2157,2163,2168,2172,2176,2181,2187,2192,2197,2203,2208,2213,2217,2222,2227,2233,2239,2245,2251,2256,2262,2268,2274,2280,2286,2292,2298,2303,2308,2313,2319,2324,2330,2335,2339,2345,2350,2355,2361,2366,2372,2376,2381,2384,2389,2394,2398,2403,2406,2412,2416,2421,2427,2433,2438,2444,2450,2454,2458,2463,2468,2473,2479,2484,2490,2496,2502,2508,2514,2520,2525,2531,2536,2542,2547,2552,2556,2561,2567,2573,2579,2585,2590,2596,2602,2608,2614,2620,2625,2630,2636,2641,2647,2653,2659,2665,2671,2677,2683,2689,2695,2701,2707,2711,2715,2721,2727,2732,2738,2744,2750,2755,2761,2766,2772,2778,2784,2790,2796,2801,2807,2813,2819,2824,2830,2835,2841,2846,2852,2858,2863,2869,2874,2880,2886,2892,2896,2902,2908,2913,2919,2925,2931,2937,2943,2948,2954,2959,2965,2971,2977,2983,2989,2995,3001,3007,3013,3018,3023,3028,3034,3039,3044,3050,3056,3060,3065,3070,3075,3081,3087,3092,3098,3104,3110,3115,3121,3127,3132,3136,3140,3145,3151,3156,3162,3166,3171,3177,3182,3187,3191,3197,3202,3208,3213,3217,3222,3226,3232,3236,3240,3244,3249,3255,3260,3265,3270,3275,3280,3284,3289,3294,3298,3303,3306,3311,3314,3317,3322,3328,3331,3336,3340,3345,3350,3355,3359,3364,3369,3375,3381,3387,3393,3398,3403,3409,3413,3418,3423,3427,3431,3436,3442,3447,3453,3458,3463,3469,3475,3481,3487,3491,3496,3502,3508,3514,3520,3526,3532,3535,3541,3547,3551,3557,3562,3568,3574,3579,3585,3591,3597,3601,3606,3612,3617,3622,3628,3633,3638,3642,3648,3654,3659,3664,3669,3675,3681,3687,3691,3697,3702,3708,3713,3718,3724,3728,3732,3737,3743,3747,3752,3758,3763,3766,3771,3775,3781,3785,3791,3795,3801,3806,3811,3817,3822,3825,3830,3835,3840,3845,3851,3856,3860,3864,3868,3872,3877,3883,3887,3890,3896,3901,3906,3911,3915,3918,3922,3928,3932,3936,3939,3943,3948,3952,3957,3963,3969,3974,3979,3985,3990,3995,3999,4004,4008,4013,4019,4025,4029,4035,4041,4047,4053,4059,4065,4071,4076,4081,4087,4093,4099,4104],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",536.98,538.1,527.1,533.38,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",539.18,542.61,520.42,538.09,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",534.8,539.99,531.01,537.25,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",532.13,537.19,525.88,533.46,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",526.6,532.34,525.43,529.38,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",532.24,533.99,521.87,524.19,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",526.01,531,524.09,530.12,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",538.91,543.59,524.37,524.46,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",532,541.59,531.37,536.15,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",529.79,533.72,524.03,525.28,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",536,537.92,527.28,532.95,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",545.65,548,530.15,531.55,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",557.51,564.98,541.55,544.5,{"symbol":5,"time":104,"open":105,"high":105,"low":106,"close":107},"2026-08-31",563.73,558.4,561.23,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",567.97,568.43,560.72,563.85,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",564.81,566.03,560.02,565.89,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",559,569.96,556.45,565.62,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",564.14,567.98,555.27,556.52,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":128},"2026-08-24",563.5,567.5,558.53,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",571.48,572.95,563.07,563.57,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":139},"2026-08-20",586.67,591.68,569.54,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-08-19",605,606.07,589.04,589.15,{"symbol":5,"time":155,"open":156,"high":157,"low":156,"close":158},"2026-08-18",600.07,612.75,607.17,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",605.5,607.03,593.56,593.74,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",603,609.24,599.11,608.68,{"symbol":5,"time":172,"open":173,"high":173,"low":174,"close":175},"2026-08-13",609.78,596.48,598.01,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-08-12",595.49,610.36,588.01,606.72,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-08-11",600.31,602.75,592.89,597.77,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-10",591.77,606.65,589.72,603.16,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-07",581.11,588.39,577,587.95,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-06",584.31,588.49,577.81,582.85,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-05",593,593.69,577.13,577.6,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-08-04",587.19,592.5,578.3,589.33,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-08-03",583.5,589.41,579.03,586.29,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-31",574.11,583.89,570.89,582.74,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":226},"2026-07-30",565.76,574.76,556.55,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-29",585,587,568.74,569.2,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-28",589,593.77,576.73,581.31,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-27",581.88,587.99,578,580,{"symbol":5,"time":254,"open":255,"high":256,"low":255,"close":257},"2026-07-24",568.59,588.41,582.6,{"symbol":5,"time":259,"open":260,"high":261,"low":260,"close":255},"2026-07-23",545,576,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-22",515.79,521,512,514.36,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-21",501,507.75,487.15,507.09,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-20",510.63,515.84,507.74,509.54,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-17",519,527.33,507.68,508.77,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-16",515,520.13,511.31,513.52,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-15",514.83,520.68,512.78,514.46,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-14",518.36,526.26,514.87,514.99,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":295},"2026-07-13",525.01,527.45,517.26,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-10",516.42,524,513.81,523.22,{"symbol":5,"time":316,"open":317,"high":306,"low":318,"close":319},"2026-07-09",522.5,515.55,518.26,{"symbol":5,"time":321,"open":322,"high":322,"low":323,"close":324},"2026-07-08",537.63,525.35,527.96,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-07",546,547.47,531.77,535.38,{"symbol":5,"time":332,"open":260,"high":333,"low":334,"close":335},"2026-07-06",545.91,535.17,538,{"symbol":5,"time":337,"open":338,"high":339,"low":338,"close":333},"2026-07-02",529,545.99,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-07-01",517,524.24,514.35,521.82,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":349},"2026-06-30",504,509.46,498.3,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-06-29",508.5,510.14,501.75,502.07,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-26",505.25,518.24,503.9,507.4,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-25",495.95,512.57,494.25,505.02,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-24",502.94,503.34,491.49,491.64,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-23",498.83,504.3,496.53,503.67,{"symbol":5,"time":382,"open":353,"high":383,"low":384,"close":385},"2026-06-22",510,490.05,493.6,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-18",535.56,536.9,505.18,510.95,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-17",530.25,539.47,528.9,532.32,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-16",531.26,538.5,527.01,535.95,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-15",535.42,535.8,528.59,530.36,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-12",547,550.86,538.31,540.33,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-11",528.62,550.99,528.26,548.68,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-06-10",534.25,535.2,524.81,525.02,{"symbol":5,"time":429,"open":282,"high":430,"low":431,"close":432},"2026-06-09",530.18,518.87,530.13,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-08",523,527.11,516.85,520.07,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-05",520,528.01,519.95,523.76,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-04",517.74,522.7,514.14,519.05,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-03",512.25,524.54,510.54,512.03,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-02",514.5,516.71,510.1,513.43,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-06-01",523.98,525.99,515.88,516.5,{"symbol":5,"time":470,"open":471,"high":42,"low":472,"close":473},"2026-05-29",536.24,527.95,530.45,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-05-28",534.16,541.21,531.14,537.21,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":478},"2026-05-27",531.98,533.57,524.25,{"symbol":5,"time":486,"open":87,"high":487,"low":338,"close":488},"2026-05-26",536.02,532.9,{"symbol":5,"time":490,"open":491,"high":492,"low":312,"close":493},"2026-05-22",524.86,534.27,533.24,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-21",523.24,529.48,517.02,522.79,{"symbol":5,"time":501,"open":502,"high":503,"low":342,"close":504},"2026-05-20",526.63,526.85,522.59,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":502},"2026-05-19",527.51,530.26,523.48,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-18",517.81,528.39,512.76,528.31,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-15",521.36,524.93,514.73,516.01,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-14",520.74,521.43,515.25,520.41,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-13",517.47,520.87,510.79,519.94,{"symbol":5,"time":535,"open":536,"high":537,"low":536,"close":265},"2026-05-12",512.5,522.51,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":453},"2026-05-11",505,515.63,502.45,{"symbol":5,"time":544,"open":545,"high":266,"low":546,"close":547},"2026-05-08",508.59,504.5,506.51,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-05-07",515.03,515.5,503.03,512.41,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-05-06",508.95,514.47,500.31,514.26,{"symbol":5,"time":561,"open":441,"high":441,"low":562,"close":563},"2026-05-05",507.49,508.93,{"symbol":5,"time":565,"open":566,"high":567,"low":266,"close":568},"2026-05-04",513.41,524.5,518.15,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-05-01",517.95,519.58,512.12,512.77,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-04-30",511.08,518.23,507.9,517.97,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-04-29",513.97,516,501.95,509.81,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-04-28",518.44,518.68,507.56,512.29,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-27",514.05,527.66,511.91,513.35,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-04-24",525,526.8,503.6,513.45,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":81},"2026-04-23",533.91,538.81,522.26,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-04-22",575.88,576.07,550.19,555.43,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-04-21",580.29,580.98,568.84,571.95,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-04-20",593.6,598,578.23,581.28,{"symbol":5,"time":629,"open":630,"high":631,"low":256,"close":632},"2026-04-17",604.33,609.38,592.19,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-04-16",610.71,613,601.41,607.49,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-15",611,615.59,607.34,611.1,{"symbol":5,"time":646,"open":647,"high":647,"low":648,"close":649},"2026-04-14",617,609.06,611.58,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-13",617.87,622.51,615.01,619.69,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-10",619.28,621.7,607.16,613.72,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-04-09",627.99,636.88,623.09,623.87,{"symbol":5,"time":669,"open":670,"high":671,"low":161,"close":672},"2026-04-08",612.27,630.67,628.5,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2026-04-07",635.6,636.8,625.82,627.7,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-04-06",623.11,637.92,621.37,637.9,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-04-02",616.7,626.51,616.01,622.79,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-04-01",608.82,619.1,606.11,617.64,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-03-31",604.5,610,598.7,604.39,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-03-30",621.03,623.32,593.88,598.57,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-03-27",625.7,631.45,613.66,615.84,{"symbol":5,"time":716,"open":717,"high":718,"low":717,"close":719},"2026-03-26",619.8,632.92,627.33,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-03-25",612.5,626.93,612.42,624.2,{"symbol":5,"time":727,"open":728,"high":729,"low":150,"close":730},"2026-03-24",612.95,615.3,610.17,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-23",629.07,629.66,610.63,616.25,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-20",635.86,638.51,622.37,627.43,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-03-19",639.06,640,623.75,637.51,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-03-18",641.11,645.85,636.45,642.28,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-03-17",644.96,645,632.79,636.33,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-03-16",645.23,651.55,639,645.2,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-13",652.67,660,640.5,646,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-12",651.95,661,646.63,652.83,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-11",645.32,657,644.13,649.47,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-03-10",657.95,659.89,646.2,651.22,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-09",675.58,676.08,657.35,664.15,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-03-06",661.65,672.86,656.4,671.77,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-03-05",662.1,663,647.23,655,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-03-04",670,671,652.54,664.48,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-03-03",682,686.47,657.56,667.82,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-03-02",685.5,692,664.01,676.7,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-02-27",648.09,662.47,647.1,658.08,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-02-26",646.46,647.5,638.03,641.63,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":836},"2026-02-25",662.44,663.55,634.04,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-24",658.29,669.1,652.57,664.43,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-23",655.62,663.27,653.69,660.62,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-20",666.77,668.25,648.41,658.26,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-19",656.5,669.75,655.5,666.51,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-18",657.17,660.55,647.19,649.81,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-17",653,656.22,642,649.58,{"symbol":5,"time":881,"open":765,"high":882,"low":765,"close":883},"2026-02-13",656.34,652.58,{"symbol":5,"time":885,"open":886,"high":887,"low":886,"close":888},"2026-02-12",630,644.25,637.43,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-11",631.23,633.59,621.68,628.7,{"symbol":5,"time":896,"open":897,"high":898,"low":688,"close":899},"2026-02-10",637.47,638.29,629.56,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":898},"2026-02-09",625.28,638.97,625.01,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-02-06",614.59,624.09,611.2,623.58,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-02-05",602.73,614,595,609.18,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2026-02-04",630.82,632.05,596.23,602.76,{"symbol":5,"time":924,"open":746,"high":925,"low":926,"close":927},"2026-02-03",646.59,618.45,628.26,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-02-02",620,640.98,615.18,636,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2026-01-30",621,641.19,615.51,634.22,{"symbol":5,"time":941,"open":168,"high":942,"low":943,"close":653},"2026-01-29",645.67,607.56,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":949},"2026-01-28",592.9,599.32,583,597.27,{"symbol":5,"time":951,"open":252,"high":952,"low":953,"close":954},"2026-01-27",595.87,573.82,594.95,{"symbol":5,"time":956,"open":957,"high":958,"low":959,"close":960},"2026-01-26",590,590.4,575.63,581.66,{"symbol":5,"time":962,"open":963,"high":921,"low":964,"close":965},"2026-01-23",594.64,586.01,590.82,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2026-01-22",585.18,595.95,582.5,593.91,{"symbol":5,"time":973,"open":974,"high":975,"low":974,"close":976},"2026-01-21",576.06,588.97,586.23,{"symbol":5,"time":978,"open":252,"high":979,"low":980,"close":974},"2026-01-20",586.85,573.39,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2026-01-16",578.21,582.93,577.42,582.43,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-15",568.66,579.6,559.73,577.89,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-14",556.99,578.04,556.12,572.7,{"symbol":5,"time":1000,"open":118,"high":1001,"low":1002,"close":1003},"2026-01-13",563.3,550.84,558.3,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2026-01-12",548.96,554.27,540.31,551.24,{"symbol":5,"time":1011,"open":47,"high":1012,"low":47,"close":1013},"2026-01-09",546.07,542.92,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":589},"2026-01-08",531.89,542.87,513.01,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2026-01-07",525.31,532.38,496,496.87,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1027,"close":1029},"2026-01-06",517.06,538.73,522.04,{"symbol":5,"time":1031,"open":1032,"high":467,"low":1033,"close":1034},"2026-01-05",503.93,503,511.57,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2026-01-02",483.25,497.16,476.54,497.07,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2025-12-31",489,489.68,483.52,483.67,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2025-12-30",489.34,491.7,487.94,488,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2025-12-29",483.83,489.43,483.29,488.87,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-12-26",485.2,487.06,481.18,483.03,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2025-12-24",485,491.18,484.45,485.75,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-12-23",484,484.95,481,482.55,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1079,"close":1081},"2025-12-22",474.96,485.02,483.57,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2025-12-19",466.34,475.72,464.88,474.13,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-12-18",472.41,476.2,469,470.14,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-12-17",471,476.89,462.25,474.79,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-16",479.61,479.79,473.86,477.06,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-12-15",478.99,484.77,477.24,484.42,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-12-12",475.66,480.84,470.79,480.25,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1120,"close":1122},"2025-12-11",470.29,479.7,474.88,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-12-10",465.21,473.08,455.88,467.94,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-12-09",466.28,472.81,465,466.89,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1139,"close":1140},"2025-12-08",453.5,465.56,451.48,465.38,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-12-05",447.78,452.82,446.41,452.2,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-12-04",448.18,449.53,445.43,448.35,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-12-03",443.41,448.47,439.05,446.8,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-12-02",440.98,442.75,437.25,441.82,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1170},"2025-12-01",453.28,454.09,438.5,439.19,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1174},"2025-11-28",454.54,457.86,452.61,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-11-26",453.3,457.26,452.98,454.16,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-11-25",451.06,454.03,448.48,452.41,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1184},"2025-11-24",459.43,461.19,450.06,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":1198},"2025-11-21",468.6,469.4,459.96,460.78,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1203,"close":1204},"2025-11-20",473.88,477.43,465.02,468.26,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-11-19",472,472.42,468.3,469.91,{"symbol":5,"time":1212,"open":1213,"high":1067,"low":1214,"close":1215},"2025-11-18",475.22,471.2,474.72,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-11-17",467.28,471.6,464.72,470.78,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":1227},"2025-11-14",455.85,466.39,454,465.77,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1232,"close":1224},"2025-11-13",458.01,460.91,455.1,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-12",456.14,459.77,455.22,457.04,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-11",451.77,461.77,451,457.07,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1186,"close":1249},"2025-11-10",456,457.1,452.1,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-11-07",468.9,469.41,456.2,458.35,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-11-06",473.11,474.18,466.11,468.92,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1266},"2025-11-05",483.02,485.85,473.14,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1075,"close":1271},"2025-11-04",484.46,488.5,484.98,{"symbol":5,"time":1273,"open":1274,"high":1275,"low":1276,"close":1051},"2025-11-03",491,491.51,484.75,{"symbol":5,"time":1278,"open":1043,"high":1279,"low":1280,"close":1281},"2025-10-31",493.61,486.05,491.88,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-10-30",485.57,494.46,485.5,489.72,{"symbol":5,"time":1289,"open":1067,"high":1290,"low":1046,"close":1291},"2025-10-29",488.82,485.33,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-10-28",486.37,489.4,483.62,485.77,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1303},"2025-10-27",484.08,487.31,479.87,486.91,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1300,"close":1308},"2025-10-24",490.28,491.82,485.41,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-10-23",488.12,493.98,486.52,488.05,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-10-22",491.47,492.41,482.54,487.14,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1323,"close":1325},"2025-10-21",482.71,506.6,489.5,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1328,"close":1329},"2025-10-20",496.43,505.9,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-10-17",490.48,496.68,488.1,495.15,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-10-16",500.74,501.31,492,493.25,{"symbol":5,"time":1343,"open":1033,"high":540,"low":1344,"close":1345},"2025-10-15",485.48,499.41,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":390},"2025-10-14",501.25,507,499,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-10-13",502.3,507.43,500,503.83,{"symbol":5,"time":1358,"open":1359,"high":604,"low":1360,"close":1361},"2025-10-10",508.83,500.54,505.05,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-09",513.89,515.19,503.81,507.76,{"symbol":5,"time":1369,"open":526,"high":584,"low":1370,"close":1371},"2025-10-08",511.22,514.02,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-10-07",514.2,515.98,509.14,511.07,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1380,"close":1382},"2025-10-06",506.63,515.43,514.24,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-10-03",499.42,506.81,499.25,504.49,{"symbol":5,"time":1390,"open":1391,"high":603,"low":1392,"close":1393},"2025-10-02",499.24,497.01,499.36,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1398,"close":1350},"2025-10-01",496.17,504.07,495,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-09-30",492.58,499.89,491.14,499.21,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-09-29",497,498.99,489.22,491.98,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-09-26",487.91,490.75,484.57,487.44,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-09-25",489.58,490.74,484.06,484.34,{"symbol":5,"time":1424,"open":272,"high":1425,"low":1426,"close":1427},"2025-09-24",495.24,485.51,486.25,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-09-23",480.9,486.78,479.34,486.67,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-09-22",473.67,482.07,473.01,480.39,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":1445},"2025-09-19",474.23,477,471.38,472.94,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-09-18",471.12,474.36,467.99,473.62,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-09-17",474.93,477.19,472.64,473.12,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1463},"2025-09-16",473.59,478.44,471.67,474.32,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-09-15",471.47,474.29,468.99,473.25,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":1475},"2025-09-12",468.93,472.98,467.17,471.31,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1480,"close":1481},"2025-09-11",463.85,472.4,462.99,470.73,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1487},"2025-09-10",456.21,464.38,455.71,463.87,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-09-09",457.61,457.87,452.42,457.06,{"symbol":5,"time":1495,"open":1496,"high":1496,"low":1497,"close":1498},"2025-09-08",462.93,452.77,459.11,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1501,"close":1503},"2025-09-05",456.77,463.98,463.9,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1508,"close":1509},"2025-09-04",450.96,457.17,449.5,456.85,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1514,"close":1515},"2025-09-03",451.07,452,446.69,449.06,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1521},"2025-09-02",453.8,455.77,447.59,452.5,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1526,"close":1527},"2025-08-29",457.52,459.9,454.88,455.63,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":1532,"close":1533},"2025-08-28",453.87,456.55,450.36,456.18,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1226,"close":1538},"2025-08-27",456.87,459.47,454.47,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-08-26",450.52,456.37,447,455.46,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1550},"2025-08-25",447.07,448.75,445.1,447.72,{"symbol":5,"time":1552,"open":1553,"high":1554,"low":1555,"close":1556},"2025-08-22",449.99,452.56,444.86,446.2,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-08-21",444.99,448.49,444.7,447.2,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1565,"close":1567},"2025-08-20",440.14,447.08,446,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-08-19",439.86,444.5,438.6,441.1,{"symbol":5,"time":1575,"open":1576,"high":1577,"low":1578,"close":1579},"2025-08-18",440.55,443.77,439.12,440.64,{"symbol":5,"time":1581,"open":1582,"high":1583,"low":1584,"close":1585},"2025-08-15",437.84,441.43,436.46,437.56,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-08-14",436.04,443.9,434.84,437.32,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-08-13",432.52,443.45,431.42,442.57,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-08-12",425.92,431.59,425,431.56,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1609},"2025-08-11",426,427.82,424.12,426.26,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1615},"2025-08-08",431.19,433.59,423.91,425.63,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-08-07",430.43,434.85,428.05,430.75,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":1619},"2025-08-06",427.77,436.62,427.66,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-08-05",423.33,430.07,421.86,428.24,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-08-04",420,424.6,419,423.7,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-08-01",420.76,423.96,417,421.01,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-07-31",417.13,422.58,412.55,420.98,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-07-30",420.13,422.8,417.15,418.68,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1653},"2025-07-29",422.74,423.65,417.35,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1667},"2025-07-28",425.9,428.86,421.17,421.34,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1666},"2025-07-25",421.54,425.67,418.51,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1653,"close":1677},"2025-07-24",421,426.88,420.55,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-07-23",413.76,423.37,411,419.39,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1689},"2025-07-22",422.75,437.45,410.11,410.74,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1694},"2025-07-21",464.64,467.36,460.53,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1699,"close":1700},"2025-07-18",469.22,471.21,460.97,463.96,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-07-17",470.5,474.4,467.71,469.2,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1466},"2025-07-16",469.67,472.6,466.41,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2025-07-15",473.29,473.94,468.51,470.12,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1722,"close":1723},"2025-07-14",470,474.76,468,473.57,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1728,"close":1729},"2025-07-11",464.75,468.21,461.82,467.51,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1247,"close":1734},"2025-07-10",458.68,466.48,464.31,{"symbol":5,"time":1736,"open":1140,"high":1737,"low":1738,"close":1739},"2025-07-09",465.99,460.21,463.06,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-07-08",464.2,466.62,460.65,463.01,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-07-07",464.5,470.55,461.37,469.06,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1699,"close":1756},"2025-07-03",463.71,465.35,462.52,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-07-02",466,466.93,458.61,462.55,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-07-01",463,469.44,460,465.94,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-06-30",459.45,463.82,457.88,463.14,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-06-27",455.64,459.18,451.46,458.59,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-06-26",459.31,464.07,456.64,457.9,{"symbol":5,"time":1788,"open":1789,"high":1086,"low":1790,"close":1791},"2025-06-25",464.21,456.5,458.39,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":1796,"close":1797},"2025-06-24",467.85,468.7,457.68,460.2,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-06-23",472.93,482.37,468.53,472.46,{"symbol":5,"time":1805,"open":1092,"high":1806,"low":1807,"close":1808},"2025-06-20",474.31,461.11,470.56,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1195},"2025-06-18",478.45,482.36,467.96,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1432},"2025-06-17",470.76,481.58,467.5,{"symbol":5,"time":1820,"open":1821,"high":1822,"low":1823,"close":1824},"2025-06-16",482.01,482.73,464.52,467.06,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-06-13",478.97,488.3,473.35,486.45,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1790,"close":1834},"2025-06-12",457.31,469.27,{"symbol":5,"time":1836,"open":1837,"high":1837,"low":1155,"close":1838},"2025-06-11",464.15,456.6,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-06-10",480,481.65,475.64,476.9,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-06-09",480.28,482.84,476.62,480.83,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-06-06",477.81,481.96,476.97,481.69,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-06-05",484.37,485.13,471.75,478.03,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1856,"close":1867},"2025-06-04",481.99,486.86,482.21,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1039,"close":1872},"2025-06-03",479,481.13,480.17,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-06-02",478.26,479.73,474,478.82,{"symbol":5,"time":1880,"open":1436,"high":1881,"low":1882,"close":1881},"2025-05-30",482.38,471.06,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1887,"close":1888},"2025-05-29",467.93,474.56,465.32,473.69,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1092,"close":1893},"2025-05-28",477.54,478.98,469.98,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1897},"2025-05-27",470.8,476.85,468.66,{"symbol":5,"time":1900,"open":1813,"high":1901,"low":1138,"close":1902},"2025-05-23",469.55,468.88,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-05-22",468.79,472.87,467.12,470.45,{"symbol":5,"time":1910,"open":1115,"high":1911,"low":1912,"close":1913},"2025-05-21",480.93,470.05,470.28,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1918,"close":1919},"2025-05-20",471.23,477.1,470.89,475.82,{"symbol":5,"time":1921,"open":1253,"high":1922,"low":1923,"close":1924},"2025-05-19",474.44,467.78,473.06,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-05-16",466.21,468.49,462.66,468.32,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1936},"2025-05-15",458.97,465.41,455.03,465.14,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1942},"2025-05-14",460.84,461.8,445.06,449.18,{"symbol":5,"time":1944,"open":1132,"high":1132,"low":1945,"close":1946},"2025-05-13",459.14,459.83,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1952},"2025-05-12",473.5,475.69,465.78,473.16,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1957,"close":1958},"2025-05-09",475.27,476.63,468.08,473.52,{"symbol":5,"time":1960,"open":1961,"high":1870,"low":1962,"close":1963},"2025-05-08",473,471.73,474.53,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1824,"close":1968},"2025-05-07",468.4,474.9,471.32,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1727},"2025-05-06",469.77,471.16,463.46,{"symbol":5,"time":1975,"open":1877,"high":1976,"low":1977,"close":1978},"2025-05-05",474.49,469.34,471.56,{"symbol":5,"time":1980,"open":1276,"high":1981,"low":1729,"close":1982},"2025-05-02",491.07,472.8,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1961,"close":1987},"2025-05-01",476,479.45,477.72,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1993},"2025-04-30",478.27,478.61,471.13,477.75,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1829,"close":1998},"2025-04-29",475.98,479.3,475.88,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":1467,"close":2003},"2025-04-28",479.31,483.79,476.29,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-04-25",469.99,478.46,467.9,477.64,{"symbol":5,"time":2011,"open":1227,"high":2012,"low":2013,"close":2014},"2025-04-24",467.59,460.16,466.81,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-04-23",467,471.39,457.65,463.55,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-04-22",458.05,470.77,442.35,462.08,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-04-21",459.26,463.23,452.79,458.33,{"symbol":5,"time":2034,"open":2035,"high":1709,"low":2036,"close":2037},"2025-04-17",461.64,448.39,464.08,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":1963,"close":2042},"2025-04-16",477.33,482.82,477.08,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":1722,"close":2047},"2025-04-15",474.27,475.34,469.58,{"symbol":5,"time":2049,"open":1982,"high":2050,"low":2012,"close":2046},"2025-04-14",478.75,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":1967},"2025-04-11",464.33,478.18,460.32,{"symbol":5,"time":2057,"open":1767,"high":2058,"low":2059,"close":2060},"2025-04-10",469.1,450.38,463.7,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":2066},"2025-04-09",439.25,468.33,435.38,462.24,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-04-08",448.44,451.39,437.43,443.36,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-04-07",422.2,438.91,418.88,430.82,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2025-04-04",450,454.93,432.13,432.15,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2090},"2025-04-03",453.51,461.88,450.8,454.78,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-04-02",446.22,455.92,445.01,452.87,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2025-04-01",448,451.25,444.48,448.64,{"symbol":5,"time":2104,"open":2105,"high":1184,"low":2106,"close":2107},"2025-03-31",441.57,440.74,446.71,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2025-03-28",442.23,445.76,439.56,441.49,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-03-27",446.03,448.14,440.22,442.28,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-03-26",444.28,451.2,443,445.17,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-03-25",436.77,444.01,433,442.07,{"symbol":5,"time":2133,"open":1615,"high":2134,"low":2135,"close":2136},"2025-03-24",435.77,424.3,434.98,{"symbol":5,"time":2138,"open":2139,"high":2140,"low":2141,"close":2142},"2025-03-21",478.09,481.5,432.51,439.7,{"symbol":5,"time":2144,"open":2145,"high":2146,"low":1789,"close":2147},"2025-03-20",469.16,469.9,466.74,{"symbol":5,"time":2149,"open":1916,"high":1950,"low":2150,"close":1749},"2025-03-19",466.77,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-03-18",468.12,471.63,465.39,469.28,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-03-17",463.84,472.27,462.83,467.61,{"symbol":5,"time":2164,"open":2165,"high":1092,"low":2166,"close":2167},"2025-03-14",465.92,461.96,466.17,{"symbol":5,"time":2169,"open":2170,"high":1802,"low":2171,"close":1885},"2025-03-13",460.05,459.86,{"symbol":5,"time":2173,"open":1936,"high":2174,"low":1247,"close":2175},"2025-03-12",466.82,461.5,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":1902},"2025-03-11",476.71,478.65,466.54,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-03-10",475.46,494.2,473.7,479.17,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2189,"close":2191},"2025-03-07",458,477.49,473.65,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":2175},"2025-03-06",461.32,463.5,453.41,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2025-03-05",451.13,463.48,449.37,460.42,{"symbol":5,"time":2204,"open":2205,"high":2206,"low":1560,"close":2207},"2025-03-04",450.78,463.74,448.82,{"symbol":5,"time":2209,"open":2096,"high":2210,"low":2211,"close":2212},"2025-03-03",454.43,448.83,451.94,{"symbol":5,"time":2214,"open":1543,"high":2089,"low":2215,"close":2216},"2025-02-28",445.03,450.37,{"symbol":5,"time":2218,"open":2219,"high":1566,"low":2220,"close":2221},"2025-02-27",442.19,441.45,446.46,{"symbol":5,"time":2223,"open":2224,"high":2099,"low":2225,"close":2226},"2025-02-26",445.83,439.34,441.5,{"symbol":5,"time":2228,"open":2229,"high":2230,"low":2231,"close":2232},"2025-02-25",441.75,451.67,441,448.46,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2025-02-24",442,448.28,438.54,440.27,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-02-21",436.39,443.73,435.67,440.72,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2025-02-20",429.58,438,429.31,436.29,{"symbol":5,"time":2252,"open":2253,"high":2248,"low":2254,"close":2255},"2025-02-19",431,425.58,432.95,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-02-18",429.69,432.93,423.5,428.54,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-02-14",433.55,435.16,419.7,423.19,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2025-02-13",442.5,445.3,432.01,434.72,{"symbol":5,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2025-02-12",447.26,449.14,441.05,441.97,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2025-02-11",447.9,451.8,445,449.36,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":2291},"2025-02-10",444.8,448.94,440.71,448.22,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2025-02-07",449.9,451.5,443.78,444.39,{"symbol":5,"time":2299,"open":2081,"high":2300,"low":2301,"close":2302},"2025-02-06",452.17,444.63,448.52,{"symbol":5,"time":2304,"open":2305,"high":1248,"low":2306,"close":2307},"2025-02-05",457,448.77,449.87,{"symbol":5,"time":2309,"open":1226,"high":2310,"low":2311,"close":2312},"2025-02-04",455.41,451.26,453.68,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2025-02-03",458.8,461.33,453.58,455.42,{"symbol":5,"time":2320,"open":1767,"high":2321,"low":2322,"close":2323},"2025-01-31",464.23,457.15,462.95,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":2328,"close":2329},"2025-01-30",456.58,459.89,451.32,459.65,{"symbol":5,"time":2331,"open":1767,"high":2332,"low":2333,"close":2334},"2025-01-29",462.49,449.4,454.36,{"symbol":5,"time":2336,"open":2185,"high":1876,"low":2337,"close":2338},"2025-01-28",457.27,457.45,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2344},"2025-01-27",500.09,507.11,496.78,503.69,{"symbol":5,"time":2346,"open":1398,"high":2347,"low":2348,"close":2349},"2025-01-24",497.29,494.6,496.96,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":1312,"close":2354},"2025-01-23",503.52,506,497.28,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2025-01-22",503.24,505.53,495.18,499.34,{"symbol":5,"time":2362,"open":1398,"high":2363,"low":2364,"close":2365},"2025-01-21",509.55,494.72,506.29,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2371},"2025-01-17",487.54,492.05,484.19,490.32,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2140,"close":1866},"2025-01-16",481.8,487,{"symbol":5,"time":2377,"open":2378,"high":2378,"low":2379,"close":2380},"2025-01-15",487.76,480.37,483.97,{"symbol":5,"time":2382,"open":1067,"high":1061,"low":2383,"close":1269},"2025-01-14",477.97,{"symbol":5,"time":2385,"open":1092,"high":2386,"low":2387,"close":2388},"2025-01-13",484.82,468.8,483.16,{"symbol":5,"time":2390,"open":1722,"high":2391,"low":2392,"close":2393},"2025-01-10",471.59,465.73,468.05,{"symbol":5,"time":2395,"open":2195,"high":1697,"low":2396,"close":2397},"2025-01-08",461.24,468.85,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":1700},"2025-01-07",465.72,473.42,462.94,{"symbol":5,"time":2404,"open":2050,"high":1841,"low":2405,"close":1759},"2025-01-06",465.86,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2025-01-03",481.42,483.92,480.91,481.82,{"symbol":5,"time":2413,"open":2414,"high":1287,"low":2408,"close":2415},"2025-01-02",485.94,482.25,{"symbol":5,"time":2417,"open":2418,"high":2419,"low":2420,"close":2414},"2024-12-31",484.38,486.53,482,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2425,"close":2426},"2024-12-30",486,486.55,481.85,483.37,{"symbol":5,"time":2428,"open":2429,"high":2430,"low":2431,"close":2432},"2024-12-27",488.38,493.4,486.38,488.97,{"symbol":5,"time":2434,"open":1052,"high":2435,"low":2436,"close":2437},"2024-12-26",493.47,486.27,489.98,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2443},"2024-12-24",486.06,488.73,484.01,488.13,{"symbol":5,"time":2445,"open":2446,"high":2447,"low":2448,"close":2449},"2024-12-23",487.43,488.85,481.83,486.49,{"symbol":5,"time":2451,"open":1986,"high":2452,"low":2453,"close":2452},"2024-12-20",489.02,477.77,{"symbol":5,"time":2455,"open":1841,"high":1073,"low":2456,"close":2457},"2024-12-19",477.31,479.66,{"symbol":5,"time":2459,"open":1325,"high":2460,"low":2461,"close":2462},"2024-12-18",490.24,482.41,482.94,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2378,"close":2467},"2024-12-17",489.06,493,490.61,{"symbol":5,"time":2469,"open":2470,"high":2470,"low":2471,"close":2472},"2024-12-16",494.8,490.15,491.65,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2024-12-13",495.57,499.22,492.18,494.65,{"symbol":5,"time":2480,"open":1355,"high":2481,"low":2482,"close":2483},"2024-12-12",501.1,488.71,496.58,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2489},"2024-12-11",513.8,514,503.31,504.24,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2495},"2024-12-10",509.16,514.61,508.1,512.94,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2024-12-09",511.19,516.36,508.55,510.01,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-12-06",515.72,517.44,509.6,513.03,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-12-05",517.42,520.56,514.01,517.48,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2518,"close":2519},"2024-12-04",516.13,519.83,513.14,517.5,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":342},"2024-12-03",520.14,521.5,516.25,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2529,"close":2530},"2024-12-02",525.25,526.79,519.3,520.34,{"symbol":5,"time":2532,"open":2533,"high":497,"low":2534,"close":2535},"2024-11-29",527.77,524.59,529.41,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2540,"close":2541},"2024-11-27",523.54,529.99,523.17,525.75,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":2544,"close":2546},"2024-11-26",519.39,524.06,521.45,{"symbol":5,"time":2548,"open":2549,"high":476,"low":2550,"close":2551},"2024-11-25",532.98,514.9,521.89,{"symbol":5,"time":2553,"open":260,"high":327,"low":2554,"close":2555},"2024-11-22",539.92,542.22,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":82,"close":2560},"2024-11-21",535.14,544.68,542.01,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-11-20",534.18,535.23,529.2,534.73,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-11-19",537.08,539.32,531.21,533.26,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-11-18",536.4,537.98,528.74,530.96,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2584},"2024-11-15",537.87,542.54,531.42,534.83,{"symbol":5,"time":2586,"open":2587,"high":2587,"low":2588,"close":2589},"2024-11-14",561.35,533.79,538.99,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2594,"close":2595},"2024-11-13",564,565,556.33,557.73,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2601},"2024-11-12",574.32,576.43,564.8,565.96,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-11-11",570.22,576.15,569.8,570.58,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2024-11-08",555.47,566.81,554.72,564.56,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-11-07",555,557,549.67,551.84,{"symbol":5,"time":2621,"open":2622,"high":2622,"low":2623,"close":2624},"2024-11-06",561.4,540,551.82,{"symbol":5,"time":2626,"open":260,"high":2627,"low":2628,"close":2629},"2024-11-05",547.17,542,546.75,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":2635},"2024-11-04",545.7,548.81,540.41,543.1,{"symbol":5,"time":2637,"open":94,"high":2638,"low":2639,"close":2640},"2024-11-01",549.33,544.62,545.35,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2645,"close":2646},"2024-10-31",547.04,551.68,542.67,546.05,{"symbol":5,"time":2648,"open":2649,"high":2650,"low":2651,"close":2652},"2024-10-30",546.9,551.26,543.2,545.94,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2657,"close":2658},"2024-10-29",552.8,553.4,546.41,546.8,{"symbol":5,"time":2660,"open":2661,"high":2662,"low":2663,"close":2664},"2024-10-28",563,563.16,554.5,555.17,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2669,"close":2670},"2024-10-25",566.7,569.98,561.1,562.29,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2675,"close":2676},"2024-10-24",570.73,573.93,564.18,564.21,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":2681,"close":2682},"2024-10-23",577.02,582.18,571,571.1,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2687,"close":2688},"2024-10-22",606.9,608.34,574,576.98,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":2693,"close":2694},"2024-10-21",615.64,618.95,611.36,614.61,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":2700},"2024-10-18",611.39,613.37,608.49,611.81,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2706},"2024-10-17",612.83,614.48,607.24,609.62,{"symbol":5,"time":2708,"open":167,"high":2709,"low":2710,"close":2703},"2024-10-16",613.01,602.62,{"symbol":5,"time":2712,"open":722,"high":2713,"low":2714,"close":150},"2024-10-15",614.62,603.72,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":2720},"2024-10-14",606,611.99,603.78,610.87,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":2725,"close":2726},"2024-10-11",600.58,604.55,600.09,604.17,{"symbol":5,"time":2728,"open":695,"high":2729,"low":2730,"close":2731},"2024-10-10",607.29,596.22,597.49,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2736,"close":2737},"2024-10-09",606.71,607.14,603.02,605.11,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":2742,"close":2743},"2024-10-08",607.22,610.75,603.09,608.05,{"symbol":5,"time":2745,"open":2746,"high":2747,"low":2748,"close":2749},"2024-10-07",607,611.59,604,605.54,{"symbol":5,"time":2751,"open":2752,"high":2753,"low":947,"close":2754},"2024-10-04",603.66,606.29,605.13,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-10-03",604.44,609,601,605.82,{"symbol":5,"time":2762,"open":2763,"high":700,"low":2764,"close":2765},"2024-10-02",604.94,601.42,603.2,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2770,"close":2771},"2024-10-01",586.12,611.49,581.91,605.86,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2776,"close":2777},"2024-09-30",584.14,584.95,579.21,584.56,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":2783},"2024-09-27",577.65,584.07,575.33,582.36,{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2788,"close":2789},"2024-09-26",575,582.53,574.44,577.4,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2794,"close":2795},"2024-09-25",581.56,583.75,576.86,577.94,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2605,"close":2800},"2024-09-24",578.93,581.16,578.63,{"symbol":5,"time":2802,"open":2803,"high":2804,"low":2805,"close":2806},"2024-09-23",571.5,581.75,570.82,580.51,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":2811,"close":2812},"2024-09-20",563.08,573.5,562.94,571.92,{"symbol":5,"time":2814,"open":2815,"high":2816,"low":2817,"close":2818},"2024-09-19",566.47,567.53,562.16,565.18,{"symbol":5,"time":2820,"open":2821,"high":147,"low":2822,"close":2823},"2024-09-18",566.32,562.28,565.49,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":2828,"close":2829},"2024-09-17",566.66,568.11,563.6,567.01,{"symbol":5,"time":2831,"open":2832,"high":198,"low":2833,"close":2834},"2024-09-16",574.41,568.99,572.92,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2840},"2024-09-13",567,572.46,564.53,569.91,{"symbol":5,"time":2842,"open":2593,"high":2843,"low":2844,"close":2845},"2024-09-12",568.97,563.9,568.27,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2850,"close":2851},"2024-09-11",571.2,572.41,561.07,566.96,{"symbol":5,"time":2853,"open":2854,"high":2855,"low":2856,"close":2857},"2024-09-10",577.56,577.85,570.42,572.19,{"symbol":5,"time":2859,"open":2860,"high":251,"low":2861,"close":2862},"2024-09-09",567.51,567.48,576.57,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2867,"close":2868},"2024-09-06",569.05,572.11,564.95,566.63,{"symbol":5,"time":2870,"open":2871,"high":2872,"low":2873,"close":255},"2024-09-05",575.2,575.92,564.41,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2879},"2024-09-04",569.34,578.73,568.72,574.78,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":2885},"2024-09-03",567.33,572,565.19,567.22,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2890,"close":2891},"2024-08-30",564.97,569.09,562.55,568.1,{"symbol":5,"time":2893,"open":2592,"high":2894,"low":2661,"close":2895},"2024-08-29",568.57,566.85,{"symbol":5,"time":2897,"open":2898,"high":2899,"low":2900,"close":2901},"2024-08-28",562.2,568.73,561.78,563.98,{"symbol":5,"time":2903,"open":2904,"high":2905,"low":2906,"close":2907},"2024-08-27",559.45,562.19,557.02,560.41,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2910,"close":2912},"2024-08-26",556.11,560.14,558.1,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-08-23",558,558.87,552.78,555.01,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-08-22",554.18,558.18,553.27,557.03,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2929,"close":2930},"2024-08-21",558.38,559.99,553.31,553.76,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":2935,"close":2936},"2024-08-20",557.97,558.9,550.96,557.01,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2941,"close":2942},"2024-08-19",555.32,562.76,555.25,558.39,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2617,"close":2947},"2024-08-16",561.3,562.42,560.13,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-08-15",561.8,564.08,558.83,560.29,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2617,"close":2958},"2024-08-14",558.08,564.22,563.22,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2963,"close":2964},"2024-08-13",556.9,559.69,552.31,559.42,{"symbol":5,"time":2966,"open":2967,"high":2968,"low":2969,"close":2970},"2024-08-12",551.07,557.56,550.4,556.91,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2975,"close":2976},"2024-08-09",552.16,553.61,548.13,551.58,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":2982},"2024-08-08",545.51,553.68,543.69,551.62,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2988},"2024-08-07",539.87,552.17,536.74,548.51,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2993,"close":2994},"2024-08-06",545.98,549.48,541.14,541.56,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2999,"close":3000},"2024-08-05",553.16,562.6,538.24,545.38,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2024-08-02",551.12,561.12,541.39,548.77,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3011,"close":3012},"2024-08-01",544.04,549.12,540.69,548.86,{"symbol":5,"time":3014,"open":3015,"high":412,"low":3016,"close":3017},"2024-07-31",543,538.18,541.92,{"symbol":5,"time":3019,"open":472,"high":3020,"low":3021,"close":3022},"2024-07-30",538.46,525.03,537.66,{"symbol":5,"time":3024,"open":435,"high":3025,"low":3026,"close":3027},"2024-07-29",529.46,519.26,527.64,{"symbol":5,"time":3029,"open":3030,"high":3031,"low":3032,"close":3033},"2024-07-26",522.29,528.64,520.01,524.8,{"symbol":5,"time":3035,"open":288,"high":3036,"low":3037,"close":3038},"2024-07-25",526.69,512.87,521.4,{"symbol":5,"time":3040,"open":540,"high":3041,"low":3042,"close":3043},"2024-07-24",519.59,501.41,515.2,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2024-07-23",488.84,501.77,482.86,501.29,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2024-07-22",475,476.13,472.85,474.59,{"symbol":5,"time":3057,"open":3058,"high":3058,"low":1132,"close":3059},"2024-07-19",479.54,474.92,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":1985},"2024-07-18",474.5,480.86,473.02,{"symbol":5,"time":3066,"open":1720,"high":3067,"low":3068,"close":3069},"2024-07-17",476.78,469.7,476.07,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3072,"close":3074},"2024-07-16",463.75,469.19,468.58,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3079,"close":3080},"2024-07-15",466.71,467.25,462.78,463.88,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-07-12",462.36,464.9,459.53,463.73,{"symbol":5,"time":3088,"open":3089,"high":1227,"low":3090,"close":3091},"2024-07-11",459.92,456.11,460.38,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":3097},"2024-07-10",460.37,461.39,457.25,461.01,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2024-07-09",461.7,462.62,459.76,460.3,{"symbol":5,"time":3105,"open":3106,"high":3107,"low":3108,"close":3109},"2024-07-08",462.68,464.57,461.12,461.76,{"symbol":5,"time":3111,"open":3112,"high":1133,"low":3113,"close":3114},"2024-07-05",464.98,459.69,462.16,{"symbol":5,"time":3116,"open":3117,"high":3118,"low":3119,"close":3120},"2024-07-03",465.49,466.47,464.13,466.03,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3125,"close":3126},"2024-07-02",465.6,466.67,464.02,465.7,{"symbol":5,"time":3128,"open":2024,"high":3129,"low":3130,"close":3131},"2024-07-01",471.68,464.76,466.44,{"symbol":5,"time":3133,"open":1912,"high":1861,"low":3134,"close":3135},"2024-06-28",464.87,467.1,{"symbol":5,"time":3137,"open":1902,"high":1902,"low":3138,"close":3139},"2024-06-27",465.31,467.13,{"symbol":5,"time":3141,"open":2017,"high":3142,"low":3143,"close":3144},"2024-06-26",468.1,463.72,466.99,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2024-06-25",470.82,471.62,466.66,468.07,{"symbol":5,"time":3152,"open":3153,"high":1950,"low":3154,"close":3155},"2024-06-24",468.96,467.82,471.51,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2024-06-21",467.15,469.8,463.65,467.6,{"symbol":5,"time":3163,"open":1767,"high":3164,"low":3165,"close":1084},"2024-06-20",467.49,459.16,{"symbol":5,"time":3167,"open":3168,"high":3169,"low":3170,"close":1767},"2024-06-18",459.8,460.7,457.39,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3175,"close":3176},"2024-06-17",457.75,459.19,456.31,459.01,{"symbol":5,"time":3178,"open":1790,"high":3179,"low":3180,"close":3181},"2024-06-14",458.56,454.44,458.34,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":3186,"close":3179},"2024-06-13",458.64,459.75,456.01,{"symbol":5,"time":3188,"open":3189,"high":2030,"low":3190,"close":1498},"2024-06-12",462.3,457.67,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3195,"close":3196},"2024-06-11",465.68,466.58,462.58,462.8,{"symbol":5,"time":3198,"open":3199,"high":3199,"low":3200,"close":3201},"2024-06-10",470.75,465.76,467.46,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3207},"2024-06-07",468.81,475.29,468.62,470.13,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3206},"2024-06-06",465.23,469.79,464.35,{"symbol":5,"time":3214,"open":3215,"high":2397,"low":3216,"close":3210},"2024-06-05",468.42,463.62,{"symbol":5,"time":3218,"open":1729,"high":3219,"low":3220,"close":3221},"2024-06-04",470.16,466.16,468.89,{"symbol":5,"time":3223,"open":1759,"high":3224,"low":3225,"close":3161},"2024-06-03",470.52,465.01,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3230,"close":3231},"2024-05-31",460.9,470.36,459.49,470.34,{"symbol":5,"time":3233,"open":3234,"high":2402,"low":3234,"close":3235},"2024-05-30",455,460.94,{"symbol":5,"time":3237,"open":3238,"high":1247,"low":2283,"close":3239},"2024-05-29",455.98,452.72,{"symbol":5,"time":3241,"open":3242,"high":1759,"low":3096,"close":3243},"2024-05-28",465.61,458.48,{"symbol":5,"time":3245,"open":3246,"high":1898,"low":3247,"close":3248},"2024-05-24",467.67,465.47,467.35,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3253,"close":3254},"2024-05-23",468.09,469.68,466.23,467.08,{"symbol":5,"time":3256,"open":3257,"high":2146,"low":3258,"close":3259},"2024-05-22",467.47,466.78,469.71,{"symbol":5,"time":3261,"open":1722,"high":3262,"low":3263,"close":3264},"2024-05-21",469.12,466.84,468.31,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":3269,"close":3254},"2024-05-20",467.77,468.77,464.92,{"symbol":5,"time":3271,"open":3272,"high":2017,"low":3273,"close":3274},"2024-05-17",465.84,463.15,466.2,{"symbol":5,"time":3276,"open":3277,"high":1930,"low":3278,"close":3279},"2024-05-16",463.6,453,464.83,{"symbol":5,"time":3281,"open":1131,"high":3282,"low":3283,"close":2037},"2024-05-15",467.4,463.51,{"symbol":5,"time":3285,"open":3286,"high":3286,"low":3287,"close":3288},"2024-05-14",471.11,466.8,467.18,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":3293,"close":1808},"2024-05-13",469.88,472.35,469.5,{"symbol":5,"time":3295,"open":1092,"high":3296,"low":3297,"close":1902},"2024-05-10",470.62,467.98,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":1125,"close":3302},"2024-05-09",466.08,468.76,468.39,{"symbol":5,"time":3304,"open":1818,"high":1722,"low":3305,"close":3220},"2024-05-08",463.78,{"symbol":5,"time":3307,"open":3308,"high":2014,"low":3309,"close":3310},"2024-05-07",464,463.16,466.68,{"symbol":5,"time":3312,"open":3309,"high":2195,"low":3313,"close":3079},"2024-05-06",460.18,{"symbol":5,"time":3315,"open":1496,"high":1496,"low":1507,"close":3316},"2024-05-03",461.91,{"symbol":5,"time":3318,"open":3319,"high":3277,"low":3320,"close":3321},"2024-05-02",461.1,459,463.2,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":3326,"close":3327},"2024-05-01",462.61,465.4,460.56,461.73,{"symbol":5,"time":3329,"open":3254,"high":3297,"low":3216,"close":3330},"2024-04-30",464.93,{"symbol":5,"time":3332,"open":3333,"high":3334,"low":2166,"close":3335},"2024-04-29",461.99,467.65,467.55,{"symbol":5,"time":3337,"open":1503,"high":1759,"low":3338,"close":3339},"2024-04-26",459.17,461.29,{"symbol":5,"time":3341,"open":3342,"high":3123,"low":3343,"close":3344},"2024-04-25",457.95,457.53,464.78,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":3349,"close":1945},"2024-04-24",462.7,463.69,456.06,{"symbol":5,"time":3351,"open":1260,"high":3352,"low":3353,"close":3354},"2024-04-23",473.54,457.66,460.08,{"symbol":5,"time":3356,"open":3210,"high":3357,"low":3358,"close":2316},"2024-04-22",469.54,460.41,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":3363,"close":1487},"2024-04-19",457.8,465.36,457.28,{"symbol":5,"time":3365,"open":3366,"high":2023,"low":3367,"close":3368},"2024-04-18",454.84,454.27,456.09,{"symbol":5,"time":3370,"open":3371,"high":3372,"low":3373,"close":3374},"2024-04-17",456.71,457.24,451.73,456.05,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":3379,"close":3380},"2024-04-16",454.71,458.85,453.63,454.31,{"symbol":5,"time":3382,"open":3383,"high":3384,"low":3385,"close":3386},"2024-04-15",458.99,459.3,451.63,453.08,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3391,"close":3392},"2024-04-12",454.11,457.98,450.11,450.4,{"symbol":5,"time":3394,"open":2295,"high":3395,"low":3396,"close":3397},"2024-04-11",453.75,448.95,452.32,{"symbol":5,"time":3399,"open":3400,"high":1175,"low":3401,"close":3402},"2024-04-10",444.69,442.84,451.71,{"symbol":5,"time":3404,"open":3405,"high":3406,"low":3407,"close":3408},"2024-04-09",448.69,452.06,446.18,447.57,{"symbol":5,"time":3410,"open":1247,"high":2305,"low":3411,"close":3412},"2024-04-08",452.27,452.38,{"symbol":5,"time":3414,"open":1187,"high":3415,"low":3416,"close":3417},"2024-04-05",455.57,449.85,455.38,{"symbol":5,"time":3419,"open":3420,"high":3238,"low":3421,"close":3422},"2024-04-04",450.26,447.15,454.04,{"symbol":5,"time":3424,"open":3425,"high":3426,"low":1520,"close":2282},"2024-04-03",452.92,454.15,{"symbol":5,"time":3428,"open":3379,"high":3429,"low":1554,"close":3430},"2024-04-02",455.69,453.24,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":2031},"2024-04-01",454.14,455.36,451.22,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":3440,"close":3441},"2024-03-28",456.8,457.11,453.95,454.87,{"symbol":5,"time":3443,"open":3444,"high":3439,"low":3445,"close":3446},"2024-03-27",447.88,447.86,456.78,{"symbol":5,"time":3448,"open":3449,"high":3450,"low":3451,"close":3452},"2024-03-26",446.5,448.62,445.86,445.99,{"symbol":5,"time":3454,"open":3445,"high":3455,"low":3456,"close":3457},"2024-03-25",448.55,444.81,446.31,{"symbol":5,"time":3459,"open":1571,"high":3460,"low":3461,"close":3462},"2024-03-22",446.25,443.67,445.88,{"symbol":5,"time":3464,"open":3465,"high":3466,"low":3467,"close":3468},"2024-03-21",441.36,443.89,439.33,443.16,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":3473,"close":3474},"2024-03-20",437.03,440.96,436.56,440.41,{"symbol":5,"time":3476,"open":3477,"high":3478,"low":3479,"close":3480},"2024-03-19",435.25,437.29,433.98,437.19,{"symbol":5,"time":3482,"open":3483,"high":3484,"low":3485,"close":3486},"2024-03-18",435.82,436.09,431.68,433.2,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3489,"close":3483},"2024-03-15",433.15,438.21,{"symbol":5,"time":3492,"open":3493,"high":3494,"low":3495,"close":2134},"2024-03-14",436.36,437.61,433.3,{"symbol":5,"time":3497,"open":3498,"high":3499,"low":3500,"close":3501},"2024-03-13",435.71,437.79,433.74,434.6,{"symbol":5,"time":3503,"open":3504,"high":3505,"low":3506,"close":3507},"2024-03-12",432.92,435.78,432.35,434.91,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":3513},"2024-03-11",434.31,436.01,432.6,434.75,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3519},"2024-03-08",428.5,432.98,427.57,432.9,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3524,"close":3525},"2024-03-07",434,435.58,429.48,429.99,{"symbol":5,"time":3527,"open":3528,"high":3529,"low":3530,"close":3531},"2024-03-06",431.98,433.81,430.92,433.48,{"symbol":5,"time":3533,"open":3500,"high":3511,"low":3534,"close":3528},"2024-03-05",429.76,{"symbol":5,"time":3536,"open":3537,"high":3538,"low":3539,"close":3540},"2024-03-04",428.57,433.88,426.95,431.94,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":3546},"2024-03-01",427.9,428.91,424,426.46,{"symbol":5,"time":3548,"open":3549,"high":1621,"low":3550,"close":1632},"2024-02-29",429.33,427.56,{"symbol":5,"time":3552,"open":3553,"high":3554,"low":3555,"close":3556},"2024-02-28",431.88,435.02,430.84,432.48,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3561,"close":1618},"2024-02-27",428.68,431.23,426.5,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3566,"close":3567},"2024-02-26",431.5,432.45,426.79,429.18,{"symbol":5,"time":3569,"open":3570,"high":3571,"low":3572,"close":3573},"2024-02-23",428.87,431.43,428.2,431.12,{"symbol":5,"time":3575,"open":3576,"high":3524,"low":3577,"close":3578},"2024-02-22",425.09,423.83,428.89,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3584},"2024-02-21",426.21,428.22,424.37,427.55,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3589,"close":3590},"2024-02-20",425.19,428.29,423.77,424.27,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":3596},"2024-02-16",423.12,425.16,422.54,424.07,{"symbol":5,"time":3598,"open":3599,"high":3600,"low":3599,"close":3593},"2024-02-15",418.58,423.35,{"symbol":5,"time":3602,"open":3603,"high":3516,"low":3604,"close":3605},"2024-02-14",427.68,413.92,418.19,{"symbol":5,"time":3607,"open":3608,"high":3609,"low":3610,"close":3611},"2024-02-13",429.34,431.9,423.24,426.52,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":1606,"close":3616},"2024-02-12",426.75,430.55,428.07,{"symbol":5,"time":3618,"open":3619,"high":3620,"low":3621,"close":3561},"2024-02-09",427.53,427.67,424.47,{"symbol":5,"time":3623,"open":3624,"high":3625,"low":3626,"close":3627},"2024-02-08",429.36,429.75,425.73,427,{"symbol":5,"time":3629,"open":3630,"high":3631,"low":3630,"close":3632},"2024-02-07",426.54,430.29,430.1,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3637,"close":3539},"2024-02-06",421.98,429.02,420.36,{"symbol":5,"time":3639,"open":3545,"high":3583,"low":3640,"close":3641},"2024-02-05",419.83,421.7,{"symbol":5,"time":3643,"open":3644,"high":3645,"low":3646,"close":3647},"2024-02-02",428.14,428.9,424.38,425.97,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3652,"close":3653},"2024-02-01",430.23,431.77,426.7,429.77,{"symbol":5,"time":3655,"open":3506,"high":3656,"low":3657,"close":3658},"2024-01-31",433.72,429.06,429.41,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3663,"close":3485},"2024-01-30",431.27,431.85,427.78,{"symbol":5,"time":3665,"open":2253,"high":3666,"low":3667,"close":3668},"2024-01-29",432.03,425.57,428.01,{"symbol":5,"time":3670,"open":3671,"high":3672,"low":3673,"close":3674},"2024-01-26",431.97,433.42,426.71,429.91,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":3679,"close":3680},"2024-01-25",430,433.94,425.75,431.04,{"symbol":5,"time":3682,"open":3683,"high":3684,"low":3685,"close":3686},"2024-01-24",439.52,443.2,431.55,431.65,{"symbol":5,"time":3688,"open":1780,"high":3320,"low":3689,"close":3690},"2024-01-23",433.89,439.67,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":3695,"close":3696},"2024-01-22",457.59,460.83,455.44,458.76,{"symbol":5,"time":3698,"open":3326,"high":3699,"low":3700,"close":3701},"2024-01-19",460.85,455.96,457.76,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":3706,"close":3707},"2024-01-18",456.1,459.98,453.54,459.57,{"symbol":5,"time":3709,"open":3190,"high":3710,"low":3711,"close":3712},"2024-01-17",462.79,455.08,456.47,{"symbol":5,"time":3714,"open":3715,"high":3715,"low":3716,"close":3717},"2024-01-16",466.27,456.36,457.84,{"symbol":5,"time":3719,"open":3720,"high":3721,"low":3722,"close":3723},"2024-01-12",457.37,463.38,456.53,463.18,{"symbol":5,"time":3725,"open":3726,"high":3361,"low":2285,"close":3727},"2024-01-11",456.56,453.13,{"symbol":5,"time":3729,"open":1254,"high":3730,"low":2090,"close":3731},"2024-01-10",459.66,455.4,{"symbol":5,"time":3733,"open":3734,"high":1761,"low":3735,"close":3736},"2024-01-09",458.55,453.27,456.29,{"symbol":5,"time":3738,"open":3739,"high":3740,"low":3741,"close":3742},"2024-01-08",454.41,458.69,453.53,458.6,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":3735,"close":1790},"2024-01-05",460.04,460.11,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":1491},"2024-01-04",462.31,463.95,457.77,{"symbol":5,"time":3753,"open":3754,"high":3755,"low":3756,"close":3757},"2024-01-03",458.79,464.1,457.81,459.12,{"symbol":5,"time":3759,"open":3760,"high":3761,"low":3760,"close":3762},"2024-01-02",454.3,462.05,456.12,{"symbol":5,"time":3764,"open":1513,"high":1137,"low":3765,"close":3430},"2023-12-29",451.15,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":2232,"close":3770},"2023-12-28",448.97,451.83,451.23,{"symbol":5,"time":3772,"open":3455,"high":3773,"low":3774,"close":3768},"2023-12-27",451.02,448.41,{"symbol":5,"time":3776,"open":3777,"high":3778,"low":3779,"close":3780},"2023-12-26",448.15,451.44,447.82,450.18,{"symbol":5,"time":3782,"open":2081,"high":3783,"low":3784,"close":2291},"2023-12-22",451.74,448.11,{"symbol":5,"time":3786,"open":3787,"high":3788,"low":3789,"close":3790},"2023-12-21",444.24,448.1,444.22,448.02,{"symbol":5,"time":3792,"open":3793,"high":3455,"low":1597,"close":3794},"2023-12-20",448.04,442.6,{"symbol":5,"time":3796,"open":3797,"high":3798,"low":3799,"close":3800},"2023-12-19",447.68,448.59,446.15,447.79,{"symbol":5,"time":3802,"open":3803,"high":2276,"low":3804,"close":3805},"2023-12-18",442.71,442.27,446.91,{"symbol":5,"time":3807,"open":2231,"high":3808,"low":3809,"close":3810},"2023-12-15",444.55,438.71,441.81,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3815,"close":3816},"2023-12-14",450.51,450.87,441.44,445.27,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3821,"close":3778},"2023-12-13",452.95,454.19,450.5,{"symbol":5,"time":3823,"open":3824,"high":3395,"low":2216,"close":3385},"2023-12-12",451.68,{"symbol":5,"time":3826,"open":3827,"high":3828,"low":3829,"close":2311},"2023-12-11",451.88,453.26,449.51,{"symbol":5,"time":3831,"open":3832,"high":3833,"low":3834,"close":3790},"2023-12-08",448.57,450.53,447.46,{"symbol":5,"time":3836,"open":3837,"high":2070,"low":3838,"close":3839},"2023-12-07",450.42,446.29,447.11,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3842,"close":3844},"2023-12-06",445.5,450.44,449.41,{"symbol":5,"time":3846,"open":3847,"high":3848,"low":3849,"close":3850},"2023-12-05",450.29,450.64,445.9,446.24,{"symbol":5,"time":3852,"open":3853,"high":1506,"low":3854,"close":3855},"2023-12-04",447.37,446.11,450.69,{"symbol":5,"time":3857,"open":3858,"high":3859,"low":3777,"close":3844},"2023-12-01",448.4,450.66,{"symbol":5,"time":3861,"open":2124,"high":3445,"low":3862,"close":3863},"2023-11-30",442.51,447.77,{"symbol":5,"time":3865,"open":3866,"high":3866,"low":3867,"close":2095},"2023-11-29",449.54,443.91,{"symbol":5,"time":3869,"open":3445,"high":3870,"low":1567,"close":3871},"2023-11-28",450.88,448.27,{"symbol":5,"time":3873,"open":3874,"high":3875,"low":1151,"close":3876},"2023-11-27",451.86,452.83,445.49,{"symbol":5,"time":3878,"open":3879,"high":3880,"low":3881,"close":3882},"2023-11-24",451.69,452.59,449.74,452.01,{"symbol":5,"time":3884,"open":3885,"high":3886,"low":3885,"close":3392},"2023-11-22",447.5,451.7,{"symbol":5,"time":3888,"open":2284,"high":3832,"low":3889,"close":3777},"2023-11-21",444.16,{"symbol":5,"time":3891,"open":3892,"high":3893,"low":3894,"close":3895},"2023-11-20",444.03,445.59,440.76,443.81,{"symbol":5,"time":3897,"open":3898,"high":3899,"low":3789,"close":3900},"2023-11-17",446.64,447.23,444.68,{"symbol":5,"time":3902,"open":3903,"high":3904,"low":3905,"close":3893},"2023-11-16",445.8,447.67,443.55,{"symbol":5,"time":3907,"open":3908,"high":3909,"low":3908,"close":3910},"2023-11-15",443.47,448.01,445.14,{"symbol":5,"time":3912,"open":2124,"high":3913,"low":3914,"close":3789},"2023-11-14",446.73,441.86,{"symbol":5,"time":3916,"open":2284,"high":3832,"low":3917,"close":2215},"2023-11-13",443.29,{"symbol":5,"time":3919,"open":2129,"high":2224,"low":3920,"close":3921},"2023-11-10",440.97,444.87,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":3926,"close":3927},"2023-11-09",445.41,445.61,439.68,442.46,{"symbol":5,"time":3929,"open":3930,"high":1241,"low":3892,"close":3931},"2023-11-08",450.15,444.66,{"symbol":5,"time":3933,"open":3934,"high":3934,"low":3935,"close":3930},"2023-11-07",453.16,449.69,{"symbol":5,"time":3937,"open":3366,"high":3366,"low":3848,"close":3938},"2023-11-06",451.16,{"symbol":5,"time":3940,"open":3941,"high":3701,"low":2199,"close":3942},"2023-11-03",455.11,453.34,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3945,"close":3947},"2023-11-02",450.75,458.22,458.04,{"symbol":5,"time":3949,"open":3950,"high":3951,"low":1779,"close":3412},"2023-11-01",456.33,456.7,{"symbol":5,"time":3953,"open":3954,"high":3955,"low":3924,"close":3956},"2023-10-31",447.3,455.13,454.64,{"symbol":5,"time":3958,"open":3959,"high":3960,"low":3961,"close":3962},"2023-10-30",444.42,446.86,442.8,445.84,{"symbol":5,"time":3964,"open":3965,"high":3966,"low":3967,"close":3968},"2023-10-27",443.42,447.66,440.24,443.39,{"symbol":5,"time":3970,"open":3909,"high":3971,"low":3972,"close":3973},"2023-10-26",451.09,443.68,445.97,{"symbol":5,"time":3975,"open":3976,"high":3977,"low":3972,"close":3978},"2023-10-25",444.34,449.38,447.69,{"symbol":5,"time":3980,"open":3981,"high":3982,"low":3983,"close":3984},"2023-10-24",449.13,450.61,440.34,440.9,{"symbol":5,"time":3986,"open":3987,"high":3406,"low":3988,"close":3989},"2023-10-23",444.21,443.49,446.16,{"symbol":5,"time":3991,"open":3992,"high":3993,"low":2129,"close":3994},"2023-10-20",451.37,452.6,444.17,{"symbol":5,"time":3996,"open":3997,"high":3998,"low":2219,"close":1942},"2023-10-19",443.66,449.67,{"symbol":5,"time":4000,"open":4001,"high":4002,"low":2238,"close":4003},"2023-10-18",443.31,447.89,446.07,{"symbol":5,"time":4005,"open":3473,"high":2031,"low":4006,"close":4007},"2023-10-17",435.13,441.13,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":4012,"close":3474},"2023-10-16",439.42,443.5,434.39,{"symbol":5,"time":4014,"open":4015,"high":4016,"low":4017,"close":4018},"2023-10-13",438.53,443.12,434.67,441.06,{"symbol":5,"time":4020,"open":4021,"high":4022,"low":4023,"close":4024},"2023-10-12",438.05,439.09,430.11,434.14,{"symbol":5,"time":4026,"open":2273,"high":4027,"low":3495,"close":4028},"2023-10-11",438.8,436.65,{"symbol":5,"time":4030,"open":4031,"high":4032,"low":4033,"close":4034},"2023-10-10",441.52,442.62,432.53,435.1,{"symbol":5,"time":4036,"open":4037,"high":4038,"low":4039,"close":4040},"2023-10-09",428.72,436.6,423.39,436.53,{"symbol":5,"time":4042,"open":4043,"high":4044,"low":4045,"close":4046},"2023-10-06",395.4,402.42,393.77,400.73,{"symbol":5,"time":4048,"open":4049,"high":4050,"low":4051,"close":4052},"2023-10-05",400.96,401.43,394.62,397.35,{"symbol":5,"time":4054,"open":4055,"high":4056,"low":4057,"close":4058},"2023-10-04",400.66,402,397.11,401.33,{"symbol":5,"time":4060,"open":4061,"high":4062,"low":4063,"close":4064},"2023-10-03",407.39,407.5,402.59,403.83,{"symbol":5,"time":4066,"open":4067,"high":4068,"low":4069,"close":4070},"2023-10-02",408.96,410.99,405.89,407.82,{"symbol":5,"time":4072,"open":4073,"high":4074,"low":4075,"close":4067},"2023-09-29",410.96,411.45,407.59,{"symbol":5,"time":4077,"open":4078,"high":4079,"low":4080,"close":4073},"2023-09-28",409.9,412.86,408.82,{"symbol":5,"time":4082,"open":4083,"high":4084,"low":4085,"close":4086},"2023-09-27",409.18,410,405.72,408.72,{"symbol":5,"time":4088,"open":4089,"high":4090,"low":4091,"close":4092},"2023-09-26",410.63,411.27,407.75,408.75,{"symbol":5,"time":4094,"open":4095,"high":4096,"low":4097,"close":4098},"2023-09-25",413.23,413.95,411.51,412.9,{"symbol":5,"time":4100,"open":4101,"high":4102,"low":4095,"close":4103},"2023-09-22",415.94,417.5,413.65,{"symbol":5,"time":4105,"open":3626,"high":4106,"low":4107,"close":4108},"2023-09-21",426.61,417.19,417.54,[4110,4116,4121,4126,4131,4136,4141,4146,4151,4156,4161,4166,4171,4176,4180,4185,4190,4195,4200,4205,4210,4213,4218,4222,4227,4232,4237,4242,4247,4252,4257,4262,4267,4272,4277,4282,4287,4292,4297,4302,4307,4312,4317,4322,4327,4332,4337,4342,4347,4352,4357,4362,4367,4372,4376,4381,4385,4390,4395,4399,4403,4408,4413,4418,4423,4428,4433,4438,4443,4448,4453,4458,4462,4467,4472,4476,4481,4486,4490,4495,4500,4505,4510,4515,4520,4525,4529,4534,4539,4544,4548,4552,4557,4562,4566,4571,4576,4581,4586,4591,4596,4601,4606,4611,4616,4621,4626,4630,4635,4640,4645,4650,4655,4660,4665,4670,4675,4680,4684,4689,4694,4699,4704,4709,4714,4719,4724,4729,4734,4739,4744,4749,4754,4759,4764,4769,4774,4779,4784,4789,4794,4799,4804,4809,4814,4819,4824,4829,4834,4839,4844,4848,4853,4858,4863,4868,4873,4878,4883,4887,4892,4896,4901,4906,4911,4916,4921,4926,4930,4933,4938,4943,4947,4951,4954,4958,4962,4967,4970,4975,4980,4985,4990,4994,4999,5004,5008,5012,5016,5021,5026,5031,5035,5040,5044,5049,5054,5059,5064,5069,5073,5078,5083,5088,5092,5097,5102,5107,5112,5115,5119,5123,5126,5131,5136,5141,5146,5150,5152,5156,5161,5166,5170,5175,5179,5184,5189,5194,5197,5202,5207,5212,5217,5220,5224,5229,5234,5238,5243,5247,5252,5256,5261,5266,5271,5276,5281,5286,5291,5295,5299,5303,5308,5313,5317,5322,5327,5332,5337,5342,5346,5350,5355,5360,5365,5370,5374],{"symbol":4111,"time":26,"open":4112,"high":4113,"low":4114,"close":4115},"SPY",761.31,762,757.97,761.69,{"symbol":4111,"time":32,"open":4117,"high":4118,"low":4119,"close":4120},763.15,763.57,759.96,762.6,{"symbol":4111,"time":38,"open":4122,"high":4123,"low":4124,"close":4125},759.5,761.67,749.6,754.05,{"symbol":4111,"time":44,"open":4127,"high":4128,"low":4129,"close":4130},760.12,760.35,756.15,757.39,{"symbol":4111,"time":50,"open":4132,"high":4133,"low":4134,"close":4135},759,763.52,757.93,760.88,{"symbol":4111,"time":56,"open":4137,"high":4138,"low":4139,"close":4140},764.72,766.38,763.6,764.29,{"symbol":4111,"time":62,"open":4142,"high":4143,"low":4144,"close":4145},758.03,760.11,756.64,757.83,{"symbol":4111,"time":68,"open":4147,"high":4148,"low":4149,"close":4150},764.08,764.47,760.94,762.4,{"symbol":4111,"time":74,"open":4152,"high":4153,"low":4154,"close":4155},769.07,769.7,765.14,765.96,{"symbol":4111,"time":80,"open":4157,"high":4158,"low":4159,"close":4160},772.01,772.87,769,770.19,{"symbol":4111,"time":86,"open":4162,"high":4163,"low":4164,"close":4165},767.9,774.03,767.45,773.17,{"symbol":4111,"time":92,"open":4167,"high":4168,"low":4169,"close":4170},762.45,766.43,761.73,765.16,{"symbol":4111,"time":98,"open":4172,"high":4173,"low":4174,"close":4175},762.01,764.67,759.48,761.78,{"symbol":4111,"time":104,"open":4177,"high":4178,"low":4137,"close":4179},767.33,768,767.05,{"symbol":4111,"time":109,"open":4181,"high":4182,"low":4183,"close":4184},771.76,775.3,768.31,769.35,{"symbol":4111,"time":115,"open":4186,"high":4187,"low":4188,"close":4189},768.5,772.36,767.16,771.1,{"symbol":4111,"time":121,"open":4191,"high":4192,"low":4193,"close":4194},764.73,767.35,763.93,766.08,{"symbol":4111,"time":127,"open":4196,"high":4197,"low":4198,"close":4199},766.16,766.78,763.05,765.91,{"symbol":4111,"time":133,"open":4201,"high":4202,"low":4203,"close":4204},764.78,765.22,762.08,763.47,{"symbol":4111,"time":138,"open":4206,"high":4207,"low":4208,"close":4209},766.05,767.85,764.17,765.72,{"symbol":4111,"time":144,"open":4155,"high":4211,"low":4212,"close":4120},768.15,762.04,{"symbol":4111,"time":149,"open":4214,"high":4215,"low":4216,"close":4217},770.36,772.47,768.1,769.06,{"symbol":4111,"time":155,"open":4219,"high":4220,"low":4221,"close":4164},768.7,769.5,766.92,{"symbol":4111,"time":160,"open":4223,"high":4224,"low":4225,"close":4226},776.18,776.78,772.51,772.67,{"symbol":4111,"time":166,"open":4228,"high":4229,"low":4230,"close":4231},778.54,778.8,775.43,776.34,{"symbol":4111,"time":172,"open":4233,"high":4234,"low":4235,"close":4236},774.87,779.37,774.11,777.88,{"symbol":4111,"time":177,"open":4238,"high":4239,"low":4240,"close":4241},774.71,774.9,771.28,772.49,{"symbol":4111,"time":183,"open":4243,"high":4244,"low":4245,"close":4246},774.53,774.61,769.2,770.56,{"symbol":4111,"time":189,"open":4248,"high":4249,"low":4250,"close":4251},772.6,775.05,771.62,773.03,{"symbol":4111,"time":195,"open":4253,"high":4254,"low":4255,"close":4256},771.02,773.92,769.61,773.26,{"symbol":4111,"time":201,"open":4258,"high":4259,"low":4260,"close":4261},770.21,771.82,767.46,768.56,{"symbol":4111,"time":207,"open":4263,"high":4264,"low":4265,"close":4266},775.85,776.85,769.51,769.79,{"symbol":4111,"time":213,"open":4268,"high":4269,"low":4270,"close":4271},760.63,773.41,760.52,771.33,{"symbol":4111,"time":219,"open":4273,"high":4274,"low":4275,"close":4276},749.44,758.58,748.8,757.67,{"symbol":4111,"time":225,"open":4278,"high":4279,"low":4280,"close":4281},744.68,748.9,737.68,747.03,{"symbol":4111,"time":231,"open":4283,"high":4284,"low":4285,"close":4286},736.05,742.45,734.59,741.69,{"symbol":4111,"time":236,"open":4288,"high":4289,"low":4290,"close":4291},739.97,742.68,729.1,729.46,{"symbol":4111,"time":242,"open":4293,"high":4294,"low":4295,"close":4296},739.19,742.79,735.98,740.86,{"symbol":4111,"time":248,"open":4298,"high":4299,"low":4300,"close":4301},744.91,745.53,735.87,739.09,{"symbol":4111,"time":254,"open":4303,"high":4304,"low":4305,"close":4306},738.51,743.72,737.29,738.93,{"symbol":4111,"time":259,"open":4308,"high":4309,"low":4310,"close":4311},739.37,742.56,735.21,738.18,{"symbol":4111,"time":263,"open":4313,"high":4314,"low":4315,"close":4316},746.62,750.02,746.37,747.41,{"symbol":4111,"time":269,"open":4318,"high":4319,"low":4320,"close":4321},746.29,749.04,744.18,748.28,{"symbol":4111,"time":275,"open":4323,"high":4324,"low":4325,"close":4326},747.06,748.73,741.51,742.09,{"symbol":4111,"time":281,"open":4328,"high":4329,"low":4330,"close":4331},742.08,747.29,740.8,743.29,{"symbol":4111,"time":287,"open":4333,"high":4334,"low":4335,"close":4336},752.76,754.57,747.88,750.72,{"symbol":4111,"time":293,"open":4338,"high":4339,"low":4340,"close":4341},754.24,755.58,750.2,754.81,{"symbol":4111,"time":299,"open":4343,"high":4344,"low":4345,"close":4346},750.91,753.34,748.66,751.83,{"symbol":4111,"time":305,"open":4348,"high":4349,"low":4350,"close":4351},752.47,753.91,748,749.17,{"symbol":4111,"time":310,"open":4353,"high":4354,"low":4355,"close":4356},752.05,755.42,748.1,754.95,{"symbol":4111,"time":316,"open":4358,"high":4359,"low":4360,"close":4361},747.35,751.97,745.59,751.71,{"symbol":4111,"time":321,"open":4363,"high":4364,"low":4365,"close":4366},743.16,746.15,739.51,745.4,{"symbol":4111,"time":326,"open":4368,"high":4369,"low":4370,"close":4371},750.22,750.96,745.21,747.71,{"symbol":4111,"time":332,"open":4373,"high":4374,"low":4316,"close":4375},748.74,752.41,751.28,{"symbol":4111,"time":337,"open":4377,"high":4378,"low":4379,"close":4380},747.4,751.31,740.03,744.78,{"symbol":4111,"time":341,"open":4382,"high":4273,"low":4383,"close":4384},745,742.38,745.76,{"symbol":4111,"time":347,"open":4386,"high":4387,"low":4388,"close":4389},741.29,748.02,740.89,746.77,{"symbol":4111,"time":352,"open":4391,"high":4392,"low":4393,"close":4394},736.53,741.56,732.09,741,{"symbol":4111,"time":358,"open":4396,"high":4391,"low":4397,"close":4398},728.95,716.58,728.99,{"symbol":4111,"time":364,"open":4400,"high":4308,"low":4401,"close":4402},738.91,729.6,734.3,{"symbol":4111,"time":370,"open":4404,"high":4405,"low":4406,"close":4407},735.17,739.95,730.84,733.24,{"symbol":4111,"time":376,"open":4409,"high":4410,"low":4411,"close":4412},733.81,739.63,732.3,733.58,{"symbol":4111,"time":382,"open":4414,"high":4415,"low":4416,"close":4417},747.7,750.18,743.13,744.39,{"symbol":4111,"time":387,"open":4419,"high":4420,"low":4421,"close":4422},747.76,748.23,743.86,746.74,{"symbol":4111,"time":393,"open":4424,"high":4425,"low":4426,"close":4427},751.29,752.15,739.22,740.96,{"symbol":4111,"time":399,"open":4429,"high":4430,"low":4431,"close":4432},754.55,755.44,749.88,750.33,{"symbol":4111,"time":405,"open":4434,"high":4435,"low":4436,"close":4437},751.85,756.68,751.76,754.83,{"symbol":4111,"time":411,"open":4439,"high":4440,"low":4441,"close":4442},740.71,744.44,735.03,741.75,{"symbol":4111,"time":417,"open":4444,"high":4445,"low":4446,"close":4447},728.76,740,724.41,737.76,{"symbol":4111,"time":423,"open":4449,"high":4450,"low":4451,"close":4452},733.39,738.38,725.33,725.43,{"symbol":4111,"time":429,"open":4454,"high":4455,"low":4456,"close":4457},743.63,746.9,722.59,737.05,{"symbol":4111,"time":434,"open":4459,"high":4460,"low":4461,"close":4426},743.36,745.34,738.19,{"symbol":4111,"time":440,"open":4463,"high":4464,"low":4465,"close":4466},752.31,752.82,735.53,737.55,{"symbol":4111,"time":446,"open":4468,"high":4469,"low":4470,"close":4471},752.1,758.31,751.47,757.09,{"symbol":4111,"time":452,"open":4473,"high":4474,"low":4475,"close":4338},758.15,758.8,753.57,{"symbol":4111,"time":458,"open":4477,"high":4478,"low":4479,"close":4480},757.03,760.4,756.75,759.57,{"symbol":4111,"time":464,"open":4482,"high":4483,"low":4484,"close":4485},755.36,760.28,754.69,758.54,{"symbol":4111,"time":470,"open":4487,"high":4488,"low":4484,"close":4489},755.9,758.08,756.48,{"symbol":4111,"time":475,"open":4491,"high":4492,"low":4493,"close":4494},750.25,755.15,749.23,754.6,{"symbol":4111,"time":481,"open":4496,"high":4497,"low":4498,"close":4499},750.88,751.38,748.22,750.46,{"symbol":4111,"time":486,"open":4501,"high":4502,"low":4503,"close":4504},750.01,752.13,748.37,750.59,{"symbol":4111,"time":490,"open":4506,"high":4507,"low":4508,"close":4509},746.24,748.94,744.48,745.64,{"symbol":4111,"time":495,"open":4511,"high":4512,"low":4513,"close":4514},738.64,744.87,737.03,742.72,{"symbol":4111,"time":501,"open":4516,"high":4517,"low":4518,"close":4519},735.71,741.87,733.89,741.25,{"symbol":4111,"time":506,"open":4521,"high":4522,"low":4523,"close":4524},734.78,737.65,731.53,733.73,{"symbol":4111,"time":511,"open":4526,"high":4527,"low":4449,"close":4528},739.83,741.42,738.65,{"symbol":4111,"time":517,"open":4530,"high":4531,"low":4532,"close":4533},741.79,743.46,737.96,739.17,{"symbol":4111,"time":523,"open":4535,"high":4536,"low":4537,"close":4538},743.65,749.53,743.56,748.17,{"symbol":4111,"time":529,"open":4540,"high":4541,"low":4542,"close":4543},738.47,743.91,735.47,742.31,{"symbol":4111,"time":535,"open":4545,"high":4546,"low":4547,"close":4311},736.89,738.84,731.83,{"symbol":4111,"time":539,"open":4549,"high":4550,"low":4549,"close":4551},736.45,740.79,739.3,{"symbol":4111,"time":544,"open":4553,"high":4554,"low":4555,"close":4556},734.93,738.08,734.57,737.62,{"symbol":4111,"time":549,"open":4558,"high":4559,"low":4560,"close":4561},735.05,736.13,729.75,731.58,{"symbol":4111,"time":555,"open":4563,"high":4285,"low":4564,"close":4565},728.16,727.82,733.83,{"symbol":4111,"time":561,"open":4567,"high":4568,"low":4569,"close":4570},721.77,725.04,721.49,723.77,{"symbol":4111,"time":565,"open":4572,"high":4573,"low":4574,"close":4575},720.07,722.12,714.99,718.01,{"symbol":4111,"time":570,"open":4577,"high":4578,"low":4579,"close":4580},721.25,724.87,720.47,720.65,{"symbol":4111,"time":576,"open":4582,"high":4583,"low":4584,"close":4585},714.63,719.79,710.45,718.66,{"symbol":4111,"time":582,"open":4587,"high":4588,"low":4589,"close":4590},711,712.2,708.37,711.58,{"symbol":4111,"time":588,"open":4592,"high":4593,"low":4594,"close":4595},711.82,712.88,709.25,711.69,{"symbol":4111,"time":594,"open":4597,"high":4598,"low":4599,"close":4600},713.17,715.63,712.3,715.17,{"symbol":4111,"time":600,"open":4602,"high":4603,"low":4604,"close":4605},710.75,714.47,709.01,713.94,{"symbol":4111,"time":606,"open":4607,"high":4608,"low":4609,"close":4610},709.5,712.36,702.28,708.45,{"symbol":4111,"time":611,"open":4612,"high":4613,"low":4614,"close":4615},709.15,711.45,708.22,711.21,{"symbol":4111,"time":617,"open":4617,"high":4618,"low":4619,"close":4620},710.28,711.28,702.64,704.08,{"symbol":4111,"time":623,"open":4622,"high":4623,"low":4624,"close":4625},708.78,709.91,706.14,708.72,{"symbol":4111,"time":629,"open":4624,"high":4627,"low":4628,"close":4629},712.39,705.76,710.14,{"symbol":4111,"time":634,"open":4631,"high":4632,"low":4633,"close":4634},701.06,702.78,698.53,701.66,{"symbol":4111,"time":640,"open":4636,"high":4637,"low":4638,"close":4639},695.26,700.28,694.2,699.94,{"symbol":4111,"time":646,"open":4641,"high":4642,"low":4643,"close":4644},687.69,694.58,687.66,694.46,{"symbol":4111,"time":651,"open":4646,"high":4647,"low":4648,"close":4649},677.41,686.3,676.58,686.1,{"symbol":4111,"time":657,"open":4651,"high":4652,"low":4653,"close":4654},681.32,682.03,678.45,679.46,{"symbol":4111,"time":663,"open":4656,"high":4657,"low":4658,"close":4659},674.84,681.16,673.77,679.91,{"symbol":4111,"time":669,"open":4661,"high":4662,"low":4663,"close":4664},676.39,677.08,671.46,676.01,{"symbol":4111,"time":674,"open":4666,"high":4667,"low":4668,"close":4669},656.65,659.61,651.06,659.22,{"symbol":4111,"time":680,"open":4671,"high":4672,"low":4673,"close":4674},655.86,659.72,655.52,658.93,{"symbol":4111,"time":686,"open":4676,"high":4677,"low":4678,"close":4679},646.42,658.2,645.11,655.83,{"symbol":4111,"time":692,"open":4681,"high":4682,"low":876,"close":4683},653.9,658.52,655.24,{"symbol":4111,"time":698,"open":4685,"high":4686,"low":4687,"close":4688},638.94,651.54,637.98,650.34,{"symbol":4111,"time":704,"open":4690,"high":4691,"low":4692,"close":4693},640.11,640.37,629.28,631.97,{"symbol":4111,"time":710,"open":4695,"high":4696,"low":4697,"close":4698},642.5,642.66,633.11,634.09,{"symbol":4111,"time":716,"open":4700,"high":4701,"low":4702,"close":4703},652.06,654.85,644.82,645.09,{"symbol":4111,"time":721,"open":4705,"high":4706,"low":4707,"close":4708},658.67,660.89,654.24,656.82,{"symbol":4111,"time":727,"open":4710,"high":4711,"low":4712,"close":4713},651.32,657.03,649.88,653.18,{"symbol":4111,"time":732,"open":4715,"high":4716,"low":4717,"close":4718},658.07,662.62,653.94,655.38,{"symbol":4111,"time":738,"open":4720,"high":4721,"low":4722,"close":4723},656.51,656.69,644.72,648.57,{"symbol":4111,"time":744,"open":4725,"high":4726,"low":4727,"close":4728},656.97,662.98,655.17,659.8,{"symbol":4111,"time":750,"open":4730,"high":4731,"low":4732,"close":4733},668.36,669.72,661.19,661.43,{"symbol":4111,"time":756,"open":4735,"high":4736,"low":4737,"close":4738},672.39,674.44,669.7,670.79,{"symbol":4111,"time":762,"open":4740,"high":4741,"low":4742,"close":4743},668.38,672.07,667.12,669.03,{"symbol":4111,"time":768,"open":4745,"high":4746,"low":4747,"close":4748},669.27,672.34,661.36,662.29,{"symbol":4111,"time":774,"open":4750,"high":4751,"low":4752,"close":4753},671.16,671.65,665.87,666.06,{"symbol":4111,"time":780,"open":4755,"high":4756,"low":4757,"close":4758},677.58,680.08,673.34,676.33,{"symbol":4111,"time":786,"open":4760,"high":4761,"low":4762,"close":4763},677.72,683.36,674.76,677.18,{"symbol":4111,"time":792,"open":4765,"high":4766,"low":4767,"close":4768},666.39,679.92,662.39,678.27,{"symbol":4111,"time":798,"open":4770,"high":4771,"low":4772,"close":4773},673.41,676.11,669.76,672.38,{"symbol":4111,"time":804,"open":4775,"high":4776,"low":4777,"close":4778},682.08,685.53,675.61,681.31,{"symbol":4111,"time":810,"open":4780,"high":4781,"low":4782,"close":4783},681.63,687.09,679.62,685.13,{"symbol":4111,"time":816,"open":4785,"high":4786,"low":4787,"close":4788},675.06,682.61,669.66,680.33,{"symbol":4111,"time":822,"open":4790,"high":4791,"low":4792,"close":4793},678.7,688.62,678.02,686.38,{"symbol":4111,"time":828,"open":4795,"high":4796,"low":4797,"close":4798},683.09,686.86,681.64,685.99,{"symbol":4111,"time":834,"open":4800,"high":4801,"low":4802,"close":4803},693.28,693.3,684.35,689.3,{"symbol":4111,"time":840,"open":4805,"high":4806,"low":4807,"close":4808},690.18,693.68,690.1,693.15,{"symbol":4111,"time":845,"open":4810,"high":4811,"low":4812,"close":4813},681.9,688.35,680,687.35,{"symbol":4111,"time":851,"open":4815,"high":4816,"low":4817,"close":4818},687.83,690,680.37,682.39,{"symbol":4111,"time":857,"open":4820,"high":4821,"low":4822,"close":4823},682.32,690.06,681.73,689.43,{"symbol":4111,"time":863,"open":4825,"high":4826,"low":4827,"close":4828},683.84,686.18,681.55,684.48,{"symbol":4111,"time":869,"open":4830,"high":4831,"low":4832,"close":4833},684.02,689.15,682.83,686.29,{"symbol":4111,"time":875,"open":4835,"high":4836,"low":4837,"close":4838},680.14,684.94,675.78,682.85,{"symbol":4111,"time":881,"open":4840,"high":4841,"low":4842,"close":4843},681.69,686.28,677.52,681.75,{"symbol":4111,"time":885,"open":4845,"high":4846,"low":4817,"close":4847},694.24,695.35,681.27,{"symbol":4111,"time":890,"open":4849,"high":4850,"low":4851,"close":4852},696.39,697.14,689.18,691.96,{"symbol":4111,"time":896,"open":4854,"high":4855,"low":4856,"close":4857},694.95,696.54,691.66,692.12,{"symbol":4111,"time":901,"open":4859,"high":4860,"low":4861,"close":4862},689.42,695.87,688.34,693.95,{"symbol":4111,"time":906,"open":4864,"high":4865,"low":4866,"close":4867},681.46,692.31,680.85,690.62,{"symbol":4111,"time":912,"open":4869,"high":4870,"low":4871,"close":4872},680.94,683.69,675.79,677.62,{"symbol":4111,"time":918,"open":4874,"high":4875,"low":4876,"close":4877},690.35,691.45,681.76,686.19,{"symbol":4111,"time":924,"open":4879,"high":4880,"low":4881,"close":4882},696.21,696.96,684.03,689.53,{"symbol":4111,"time":929,"open":4884,"high":4885,"low":4859,"close":4886},689.58,696.93,695.41,{"symbol":4111,"time":935,"open":4888,"high":4889,"low":4890,"close":4891},691.79,694.21,687.12,691.97,{"symbol":4111,"time":941,"open":4849,"high":4893,"low":4894,"close":4895},697.06,684.83,694.04,{"symbol":4111,"time":945,"open":4897,"high":4898,"low":4899,"close":4900},697.05,697.84,693.94,695.42,{"symbol":4111,"time":951,"open":4902,"high":4903,"low":4904,"close":4905},694.18,696.53,693.57,695.49,{"symbol":4111,"time":956,"open":4907,"high":4908,"low":4909,"close":4910},690.49,694.13,689.92,692.73,{"symbol":4111,"time":962,"open":4912,"high":4913,"low":4914,"close":4915},688.15,690.96,687.16,689.23,{"symbol":4111,"time":967,"open":4917,"high":4918,"low":4919,"close":4920},689.85,691.13,686.92,688.98,{"symbol":4111,"time":973,"open":4922,"high":4923,"low":4924,"close":4925},679.65,688.74,678.13,685.4,{"symbol":4111,"time":978,"open":4927,"high":4928,"low":4929,"close":4755},681.49,684.77,676.57,{"symbol":4111,"time":982,"open":4931,"high":4932,"low":4807,"close":4856},693.66,694.25,{"symbol":4111,"time":988,"open":4934,"high":4935,"low":4936,"close":4937},694.57,695.45,691.25,692.24,{"symbol":4111,"time":994,"open":4939,"high":4940,"low":4941,"close":4942},691,691.72,686.04,690.36,{"symbol":4111,"time":1000,"open":4905,"high":4944,"low":4945,"close":4946},696.09,691.35,693.77,{"symbol":4111,"time":1005,"open":4948,"high":4944,"low":4949,"close":4950},690.68,690.63,695.16,{"symbol":4111,"time":1011,"open":4949,"high":4952,"low":4851,"close":4953},695.31,694.07,{"symbol":4111,"time":1015,"open":4955,"high":4867,"low":4956,"close":4957},688.82,687.49,689.51,{"symbol":4111,"time":1020,"open":4959,"high":4960,"low":4961,"close":4884},692.19,693.96,689.32,{"symbol":4111,"time":1026,"open":4963,"high":4964,"low":4965,"close":4966},687.93,692.32,687.78,691.81,{"symbol":4111,"time":1031,"open":4968,"high":4823,"low":4793,"close":4969},686.54,687.72,{"symbol":4111,"time":1036,"open":4971,"high":4972,"low":4973,"close":4974},685.71,686.87,679.82,683.17,{"symbol":4111,"time":1042,"open":4976,"high":4977,"low":4978,"close":4979},687.14,687.36,681.71,681.92,{"symbol":4111,"time":1048,"open":4981,"high":4982,"low":4983,"close":4984},687.45,688.56,686.58,687.01,{"symbol":4111,"time":1054,"open":4986,"high":4987,"low":4988,"close":4989},687.54,689.2,686.07,687.85,{"symbol":4111,"time":1060,"open":4991,"high":4856,"low":4992,"close":4993},690.64,689.27,690.31,{"symbol":4111,"time":1066,"open":4995,"high":4996,"low":4997,"close":4998},687.95,690.83,687.8,690.38,{"symbol":4111,"time":1072,"open":5000,"high":5001,"low":5002,"close":5003},683.92,688.2,683.87,687.96,{"symbol":4111,"time":1078,"open":5005,"high":5006,"low":5007,"close":4894},683.94,685.36,680.59,{"symbol":4111,"time":1083,"open":5009,"high":5010,"low":5011,"close":5007},676.59,681.09,676.47,{"symbol":4111,"time":1089,"open":5013,"high":5014,"low":5015,"close":5011},677.6,680.74,674.9,{"symbol":4111,"time":1095,"open":5017,"high":5018,"low":5019,"close":5020},679.89,680.44,671.2,671.4,{"symbol":4111,"time":1101,"open":5022,"high":5023,"low":5024,"close":5025},679.23,681.08,674.98,678.87,{"symbol":4111,"time":1107,"open":5027,"high":5028,"low":5029,"close":5030},685.74,685.76,679.25,680.73,{"symbol":4111,"time":1113,"open":5032,"high":5033,"low":5034,"close":4876},688.17,688.88,679.17,{"symbol":4111,"time":1119,"open":5036,"high":5037,"low":5038,"close":5039},685.14,689.25,682.17,689.17,{"symbol":4111,"time":1124,"open":5041,"high":5042,"low":4778,"close":5043},682.56,688.97,687.57,{"symbol":4111,"time":1130,"open":5045,"high":5046,"low":5047,"close":5048},683.15,685.39,682.59,683.04,{"symbol":4111,"time":1136,"open":5050,"high":5051,"low":5052,"close":5053},686.59,686.64,681.57,683.63,{"symbol":4111,"time":1142,"open":5055,"high":5056,"low":5057,"close":5058},685.47,688.39,684.58,685.69,{"symbol":4111,"time":1148,"open":5060,"high":5061,"low":5062,"close":5063},685.3,685.37,681.34,684.39,{"symbol":4111,"time":1154,"open":5065,"high":5066,"low":5067,"close":5068},680.57,684.91,679.69,683.89,{"symbol":4111,"time":1160,"open":4979,"high":5070,"low":5071,"close":5072},683.82,679.33,681.53,{"symbol":4111,"time":1166,"open":5074,"high":5075,"low":5076,"close":5077},678.81,682.99,678.74,680.27,{"symbol":4111,"time":1172,"open":5079,"high":5080,"low":5081,"close":5082},680.86,683.67,680.5,683.39,{"symbol":4111,"time":1177,"open":5084,"high":5085,"low":5086,"close":5087},677.63,681.7,676.72,679.68,{"symbol":4111,"time":1183,"open":5089,"high":5090,"low":814,"close":5091},668.63,676.21,675.02,{"symbol":4111,"time":1189,"open":5093,"high":5094,"low":5095,"close":5096},662.69,670.06,661.59,668.73,{"symbol":4111,"time":1194,"open":5098,"high":5099,"low":5100,"close":5101},655.05,664.55,650.85,659.03,{"symbol":4111,"time":1200,"open":5103,"high":5104,"low":5105,"close":5106},672.91,675.56,651.89,652.53,{"symbol":4111,"time":1206,"open":5108,"high":5109,"low":5110,"close":5111},660.78,667.34,658.75,662.63,{"symbol":4111,"time":1212,"open":805,"high":5113,"low":4671,"close":5114},665.12,660.08,{"symbol":4111,"time":1217,"open":4737,"high":5116,"low":5117,"close":5118},673.71,662.17,665.67,{"symbol":4111,"time":1223,"open":5120,"high":5121,"low":853,"close":5122},665.38,675.66,671.93,{"symbol":4111,"time":1229,"open":5081,"high":5079,"low":5124,"close":5125},670.52,672.04,{"symbol":4111,"time":1234,"open":5127,"high":5128,"low":5129,"close":5130},684.79,684.96,680.95,683.38,{"symbol":4111,"time":1240,"open":5132,"high":5133,"low":5134,"close":5135},679.95,683.57,678.73,683,{"symbol":4111,"time":1246,"open":5137,"high":5138,"low":5139,"close":5140},677.24,682.18,675.03,681.44,{"symbol":4111,"time":1251,"open":5142,"high":5143,"low":5144,"close":5145},667.91,671.08,661.21,670.97,{"symbol":4111,"time":1257,"open":5011,"high":5147,"low":5148,"close":5149},677.38,668.72,670.31,{"symbol":4111,"time":1263,"open":5024,"high":5079,"low":5151,"close":4755},674.17,{"symbol":4111,"time":1268,"open":4771,"high":5153,"low":5154,"close":5155},679.96,674.58,675.24,{"symbol":4111,"time":1273,"open":5157,"high":5158,"low":5159,"close":5160},685.67,685.8,679.94,683.34,{"symbol":4111,"time":1278,"open":5162,"high":5163,"low":5164,"close":5165},685.04,685.08,679.24,682.06,{"symbol":4111,"time":1283,"open":5167,"high":5168,"low":5169,"close":5169},683.9,685.94,679.83,{"symbol":4111,"time":1289,"open":5171,"high":5172,"low":5173,"close":5174},688.72,689.7,682.87,687.39,{"symbol":4111,"time":1293,"open":5176,"high":5177,"low":4894,"close":5178},687.05,688.91,687.06,{"symbol":4111,"time":1299,"open":5180,"high":5181,"low":5182,"close":5183},682.73,685.54,682.12,685.24,{"symbol":4111,"time":1305,"open":5185,"high":5186,"low":5187,"close":5188},676.46,678.47,675.65,677.25,{"symbol":4111,"time":1310,"open":5190,"high":5191,"low":5192,"close":5193},668.12,672.71,667.8,671.76,{"symbol":4111,"time":1316,"open":5195,"high":5195,"low":5196,"close":5192},672,663.3,{"symbol":4111,"time":1322,"open":5198,"high":5199,"low":5200,"close":5201},671.44,672.99,669.98,671.29,{"symbol":4111,"time":1327,"open":5203,"high":5204,"low":5205,"close":5206},667.32,672.21,667.27,671.3,{"symbol":4111,"time":1331,"open":5208,"high":5209,"low":5210,"close":5211},659.5,665.76,658.14,664.39,{"symbol":4111,"time":1337,"open":5213,"high":5214,"low":5215,"close":5216},666.82,668.71,657.11,660.64,{"symbol":4111,"time":1343,"open":5213,"high":5218,"low":4674,"close":5219},670.23,665.17,{"symbol":4111,"time":1347,"open":870,"high":5221,"low":5222,"close":5223},665.83,653.17,662.23,{"symbol":4111,"time":1352,"open":5225,"high":5226,"low":5227,"close":5228},660.65,665.13,659.77,663.04,{"symbol":4111,"time":1358,"open":5230,"high":5231,"low":5232,"close":5233},672.13,673.95,652.84,653.02,{"symbol":4111,"time":1363,"open":5235,"high":5236,"low":5237,"close":4750},673.53,673.94,669.21,{"symbol":4111,"time":1369,"open":5239,"high":5240,"low":5241,"close":5242},670.25,673.21,669.42,673.11,{"symbol":4111,"time":1373,"open":5244,"high":5199,"low":5245,"close":5246},672.54,667.67,669.12,{"symbol":4111,"time":1379,"open":5248,"high":5249,"low":5250,"close":5251},671.62,672.51,669.46,671.61,{"symbol":4111,"time":1384,"open":5253,"high":5254,"low":5255,"close":5237},669.99,672.68,668.16,{"symbol":4111,"time":1390,"open":5257,"high":5258,"low":5259,"close":5260},670.45,670.57,666.78,669.22,{"symbol":4111,"time":1395,"open":5262,"high":5263,"low":5264,"close":5265},663.17,669.37,663.06,668.45,{"symbol":4111,"time":1400,"open":5267,"high":5268,"low":5269,"close":5270},662.93,666.65,661.61,666.18,{"symbol":4111,"time":1406,"open":5272,"high":5273,"low":5274,"close":5275},664.36,665.28,661.86,663.68,{"symbol":4111,"time":1412,"open":5277,"high":5278,"low":5279,"close":5280},659.51,662.37,657.88,661.82,{"symbol":4111,"time":1418,"open":5282,"high":5283,"low":5284,"close":5285},657.94,659.41,654.41,658.05,{"symbol":4111,"time":1424,"open":5287,"high":5288,"low":5289,"close":5290},664.51,664.61,659.67,661.1,{"symbol":4111,"time":1429,"open":5292,"high":5109,"low":5293,"close":5294},666.72,661.98,663.21,{"symbol":4111,"time":1435,"open":5296,"high":5297,"low":5117,"close":5298},662.2,667.29,666.84,{"symbol":4111,"time":1441,"open":5300,"high":5099,"low":5301,"close":5302},662.33,660.37,663.7,{"symbol":4111,"time":1447,"open":5304,"high":5305,"low":5306,"close":5307},661.89,664.89,660.27,662.26,{"symbol":4111,"time":1453,"open":5309,"high":5310,"low":5311,"close":5312},660.01,661.72,654.3,659.18,{"symbol":4111,"time":1459,"open":5314,"high":5315,"low":5316,"close":770},661.47,661.78,659.21,{"symbol":4111,"time":1465,"open":5318,"high":5319,"low":5320,"close":5321},659.64,661.04,659.34,660.91,{"symbol":4111,"time":1471,"open":5323,"high":5324,"low":5325,"close":5326},657.6,659.11,656.9,657.41,{"symbol":4111,"time":1477,"open":5328,"high":5329,"low":5330,"close":5331},654.18,658.33,653.59,657.63,{"symbol":4111,"time":1483,"open":5333,"high":5334,"low":5335,"close":5336},653.62,654.55,650.63,652.21,{"symbol":4111,"time":1489,"open":5338,"high":5339,"low":5340,"close":5341},648.97,650.86,647.22,650.33,{"symbol":4111,"time":1495,"open":5343,"high":5344,"low":807,"close":5345},648.62,649.84,648.83,{"symbol":4111,"time":1500,"open":5347,"high":5336,"low":5348,"close":5349},651.48,643.33,647.24,{"symbol":4111,"time":1505,"open":5351,"high":5352,"low":5353,"close":5354},644.42,649.15,643.51,649.12,{"symbol":4111,"time":1511,"open":5356,"high":5357,"low":5358,"close":5359},642.67,644.21,640.46,643.74,{"symbol":4111,"time":1517,"open":5361,"high":5362,"low":5363,"close":5364},637.5,640.49,634.92,640.27,{"symbol":4111,"time":1523,"open":5366,"high":5367,"low":5368,"close":5369},647.47,647.84,643.14,645.05,{"symbol":4111,"time":1529,"open":5349,"high":5371,"low":5372,"close":5373},649.48,645.34,648.92,{"symbol":4111,"time":1535,"open":5375,"high":5376,"low":5351,"close":777},644.57,647.37,[5378,5383,5386,5389,5392,5394,5397,5399,5401,5403,5404,5405,5407,5409,5411,5413,5415,5417,5419,5420,5421,5423,5425,5427,5429,5431,5433,5435,5437,5439,5441,5443,5445,5447,5449,5451,5453,5455,5457,5459,5461,5463,5465,5467,5469,5471],{"time":50,"symbol":5,"current_signal":5379,"signal_change":23,"signal_type":5380,"trading_system":5381,"datetime":5382},"False","BEARISH","MA","2026-09-14 00:00:00",{"time":50,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5384,"trading_system":5385,"datetime":5382},"BULLISH","RSI",{"time":92,"symbol":5,"current_signal":5379,"signal_change":23,"signal_type":5380,"trading_system":5387,"datetime":5388},"BollingerBands","2026-09-02 00:00:00",{"time":138,"symbol":5,"current_signal":5379,"signal_change":23,"signal_type":5380,"trading_system":5390,"datetime":5391},"ADX","2026-08-21 00:00:00",{"time":138,"symbol":5,"current_signal":5379,"signal_change":23,"signal_type":5380,"trading_system":5393,"datetime":5391},"CCI",{"time":149,"symbol":5,"current_signal":5379,"signal_change":23,"signal_type":5380,"trading_system":5395,"datetime":5396},"MACD","2026-08-19 00:00:00",{"time":177,"symbol":5,"current_signal":5379,"signal_change":23,"signal_type":5380,"trading_system":5385,"datetime":5398},"2026-08-12 00:00:00",{"time":254,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5384,"trading_system":5381,"datetime":5400},"2026-07-24 00:00:00",{"time":259,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5384,"trading_system":5387,"datetime":5402},"2026-07-23 00:00:00",{"time":259,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5384,"trading_system":5393,"datetime":5402},{"time":259,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5384,"trading_system":5395,"datetime":5402},{"time":269,"symbol":5,"current_signal":5379,"signal_change":23,"signal_type":5380,"trading_system":5393,"datetime":5406},"2026-07-21 00:00:00",{"time":287,"symbol":5,"current_signal":5379,"signal_change":23,"signal_type":5380,"trading_system":5395,"datetime":5408},"2026-07-16 00:00:00",{"time":305,"symbol":5,"current_signal":5379,"signal_change":23,"signal_type":5380,"trading_system":5381,"datetime":5410},"2026-07-13 00:00:00",{"time":332,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5384,"trading_system":5381,"datetime":5412},"2026-07-06 00:00:00",{"time":337,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5384,"trading_system":5393,"datetime":5414},"2026-07-02 00:00:00",{"time":341,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5384,"trading_system":5395,"datetime":5416},"2026-07-01 00:00:00",{"time":382,"symbol":5,"current_signal":5379,"signal_change":23,"signal_type":5380,"trading_system":5387,"datetime":5418},"2026-06-22 00:00:00",{"time":382,"symbol":5,"current_signal":5379,"signal_change":23,"signal_type":5380,"trading_system":5393,"datetime":5418},{"time":382,"symbol":5,"current_signal":5379,"signal_change":23,"signal_type":5380,"trading_system":5395,"datetime":5418},{"time":490,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5384,"trading_system":5387,"datetime":5422},"2026-05-22 00:00:00",{"time":495,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5384,"trading_system":5393,"datetime":5424},"2026-05-21 00:00:00",{"time":517,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5384,"trading_system":5390,"datetime":5426},"2026-05-15 00:00:00",{"time":539,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5384,"trading_system":5395,"datetime":5428},"2026-05-11 00:00:00",{"time":657,"symbol":5,"current_signal":5379,"signal_change":23,"signal_type":5380,"trading_system":5395,"datetime":5430},"2026-04-10 00:00:00",{"time":669,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5384,"trading_system":5395,"datetime":5432},"2026-04-08 00:00:00",{"time":686,"symbol":5,"current_signal":5379,"signal_change":23,"signal_type":5380,"trading_system":5381,"datetime":5434},"2026-04-02 00:00:00",{"time":716,"symbol":5,"current_signal":5379,"signal_change":23,"signal_type":5380,"trading_system":5390,"datetime":5436},"2026-03-26 00:00:00",{"time":721,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5384,"trading_system":5385,"datetime":5438},"2026-03-25 00:00:00",{"time":732,"symbol":5,"current_signal":5379,"signal_change":23,"signal_type":5380,"trading_system":5387,"datetime":5440},"2026-03-23 00:00:00",{"time":762,"symbol":5,"current_signal":5379,"signal_change":23,"signal_type":5380,"trading_system":5393,"datetime":5442},"2026-03-16 00:00:00",{"time":912,"symbol":5,"current_signal":5379,"signal_change":23,"signal_type":5380,"trading_system":5395,"datetime":5444},"2026-02-05 00:00:00",{"time":1031,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5384,"trading_system":5387,"datetime":5446},"2026-01-05 00:00:00",{"time":1042,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5384,"trading_system":5381,"datetime":5448},"2025-12-31 00:00:00",{"time":1101,"symbol":5,"current_signal":5379,"signal_change":23,"signal_type":5380,"trading_system":5385,"datetime":5450},"2025-12-16 00:00:00",{"time":1119,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5384,"trading_system":5393,"datetime":5452},"2025-12-11 00:00:00",{"time":1136,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5384,"trading_system":5395,"datetime":5454},"2025-12-08 00:00:00",{"time":1177,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5384,"trading_system":5390,"datetime":5456},"2025-11-26 00:00:00",{"time":1189,"symbol":5,"current_signal":5379,"signal_change":23,"signal_type":5380,"trading_system":5395,"datetime":5458},"2025-11-24 00:00:00",{"time":1206,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5384,"trading_system":5395,"datetime":5460},"2025-11-19 00:00:00",{"time":1240,"symbol":5,"current_signal":5379,"signal_change":23,"signal_type":5380,"trading_system":5381,"datetime":5462},"2025-11-11 00:00:00",{"time":1263,"symbol":5,"current_signal":5379,"signal_change":23,"signal_type":5380,"trading_system":5387,"datetime":5464},"2025-11-05 00:00:00",{"time":1299,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5384,"trading_system":5385,"datetime":5466},"2025-10-27 00:00:00",{"time":1316,"symbol":5,"current_signal":5379,"signal_change":23,"signal_type":5380,"trading_system":5393,"datetime":5468},"2025-10-22 00:00:00",{"time":1343,"symbol":5,"current_signal":5379,"signal_change":23,"signal_type":5380,"trading_system":5390,"datetime":5470},"2025-10-15 00:00:00",{"time":1352,"symbol":5,"current_signal":5379,"signal_change":23,"signal_type":5380,"trading_system":5395,"datetime":5472},"2025-10-13 00:00:00",[5474,5480,5486,5491,5496,5502,5507,5512,5517,5522,5527,5532,5537,5542,5547,5552,5557,5562,5566,5571,5576,5581,5586,5591,5596,5601,5606,5610,5615,5620,5625,5630,5635,5640,5645,5650,5656,5662,5668,5674,5680,5686,5692,5697,5703,5709,5715,5721,5727,5733,5738,5744,5750,5755,5761,5767,5773,5779,5785,5790,5796,5802,5808,5814,5820,5825,5831,5836,5842],{"symbol":5,"form":5475,"filingdate":941,"primarydocument":5476,"accessionnumber":5477,"filing_url":5478,"sec_url":5479},"10-K","lmt-20251231.htm","0001628280-26-004195","https://www.sec.gov/Archives/edgar/data/936468/000162828026004195/lmt-20251231.htm","https://www.sec.gov/Archives/edgar/data/936468/000162828026004195/0001628280-26-004195-index.htm",{"symbol":5,"form":5481,"filingdate":941,"primarydocument":5482,"accessionnumber":5483,"filing_url":5484,"sec_url":5485},"8-K","lmt-20260129.htm","0001628280-26-003970","https://www.sec.gov/Archives/edgar/data/936468/000162828026003970/lmt-20260129.htm","https://www.sec.gov/Archives/edgar/data/936468/000162828026003970/0001628280-26-003970-index.htm",{"symbol":5,"form":5481,"filingdate":1089,"primarydocument":5487,"accessionnumber":5488,"filing_url":5489,"sec_url":5490},"lmt-20251218.htm","0000936468-25-000057","https://www.sec.gov/Archives/edgar/data/936468/000093646825000057/lmt-20251218.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646825000057/0000936468-25-000057-index.htm",{"symbol":5,"form":5481,"filingdate":1130,"primarydocument":5492,"accessionnumber":5493,"filing_url":5494,"sec_url":5495},"d28654d8k.htm","0001193125-25-312904","https://www.sec.gov/Archives/edgar/data/936468/000119312525312904/d28654d8k.htm","https://www.sec.gov/Archives/edgar/data/936468/000119312525312904/0001193125-25-312904-index.htm",{"symbol":5,"form":5497,"filingdate":1322,"primarydocument":5498,"accessionnumber":5499,"filing_url":5500,"sec_url":5501},"10-Q","lmt-20250928.htm","0001628280-25-045693","https://www.sec.gov/Archives/edgar/data/936468/000162828025045693/lmt-20250928.htm","https://www.sec.gov/Archives/edgar/data/936468/000162828025045693/0001628280-25-045693-index.htm",{"symbol":5,"form":5481,"filingdate":1322,"primarydocument":5503,"accessionnumber":5504,"filing_url":5505,"sec_url":5506},"lmt-20251021.htm","0001628280-25-045582","https://www.sec.gov/Archives/edgar/data/936468/000162828025045582/lmt-20251021.htm","https://www.sec.gov/Archives/edgar/data/936468/000162828025045582/0001628280-25-045582-index.htm",{"symbol":5,"form":5481,"filingdate":1523,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"d14459d8k.htm","0001193125-25-192837","https://www.sec.gov/Archives/edgar/data/936468/000119312525192837/d14459d8k.htm","https://www.sec.gov/Archives/edgar/data/936468/000119312525192837/0001193125-25-192837-index.htm",{"symbol":5,"form":5481,"filingdate":1663,"primarydocument":5513,"accessionnumber":5514,"filing_url":5515,"sec_url":5516},"lmt-20250728.htm","0000936468-25-000050","https://www.sec.gov/Archives/edgar/data/936468/000093646825000050/lmt-20250728.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646825000050/0000936468-25-000050-index.htm",{"symbol":5,"form":5481,"filingdate":1685,"primarydocument":5518,"accessionnumber":5519,"filing_url":5520,"sec_url":5521},"lmt-20250722.htm","0001628280-25-035502","https://www.sec.gov/Archives/edgar/data/936468/000162828025035502/lmt-20250722.htm","https://www.sec.gov/Archives/edgar/data/936468/000162828025035502/0001628280-25-035502-index.htm",{"symbol":5,"form":5497,"filingdate":1685,"primarydocument":5523,"accessionnumber":5524,"filing_url":5525,"sec_url":5526},"lmt-20250629.htm","0001628280-25-035565","https://www.sec.gov/Archives/edgar/data/936468/000162828025035565/lmt-20250629.htm","https://www.sec.gov/Archives/edgar/data/936468/000162828025035565/0001628280-25-035565-index.htm",{"symbol":5,"form":5481,"filingdate":1954,"primarydocument":5528,"accessionnumber":5529,"filing_url":5530,"sec_url":5531},"lmt-20250509.htm","0000936468-25-000038","https://www.sec.gov/Archives/edgar/data/936468/000093646825000038/lmt-20250509.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646825000038/0000936468-25-000038-index.htm",{"symbol":5,"form":5497,"filingdate":2022,"primarydocument":5533,"accessionnumber":5534,"filing_url":5535,"sec_url":5536},"lmt-20250330.htm","0000936468-25-000035","https://www.sec.gov/Archives/edgar/data/936468/000093646825000035/lmt-20250330.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646825000035/0000936468-25-000035-index.htm",{"symbol":5,"form":5481,"filingdate":2022,"primarydocument":5538,"accessionnumber":5539,"filing_url":5540,"sec_url":5541},"lmt-20250422.htm","0000936468-25-000031","https://www.sec.gov/Archives/edgar/data/936468/000093646825000031/lmt-20250422.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646825000031/0000936468-25-000031-index.htm",{"symbol":5,"form":5481,"filingdate":2034,"primarydocument":5543,"accessionnumber":5544,"filing_url":5545,"sec_url":5546},"lmt-20250416.htm","0000936468-25-000026","https://www.sec.gov/Archives/edgar/data/936468/000093646825000026/lmt-20250416.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646825000026/0000936468-25-000026-index.htm",{"symbol":5,"form":5475,"filingdate":2336,"primarydocument":5548,"accessionnumber":5549,"filing_url":5550,"sec_url":5551},"lmt-20241231.htm","0000936468-25-000009","https://www.sec.gov/Archives/edgar/data/936468/000093646825000009/lmt-20241231.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646825000009/0000936468-25-000009-index.htm",{"symbol":5,"form":5481,"filingdate":2336,"primarydocument":5553,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"lmt-20250128.htm","0000936468-25-000006","https://www.sec.gov/Archives/edgar/data/936468/000093646825000006/lmt-20250128.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646825000006/0000936468-25-000006-index.htm",{"symbol":5,"form":5481,"filingdate":2485,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"lmt-20241211.htm","0000936468-24-000120","https://www.sec.gov/Archives/edgar/data/936468/000093646824000120/lmt-20241211.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646824000120/0000936468-24-000120-index.htm",{"symbol":5,"form":5481,"filingdate":2485,"primarydocument":5558,"accessionnumber":5563,"filing_url":5564,"sec_url":5565},"0000936468-24-000118","https://www.sec.gov/Archives/edgar/data/936468/000093646824000118/lmt-20241211.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646824000118/0000936468-24-000118-index.htm",{"symbol":5,"form":5481,"filingdate":2591,"primarydocument":5567,"accessionnumber":5568,"filing_url":5569,"sec_url":5570},"lmt-20241113.htm","0000936468-24-000112","https://www.sec.gov/Archives/edgar/data/936468/000093646824000112/lmt-20241113.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646824000112/0000936468-24-000112-index.htm",{"symbol":5,"form":5497,"filingdate":2684,"primarydocument":5572,"accessionnumber":5573,"filing_url":5574,"sec_url":5575},"lmt-20240929.htm","0000936468-24-000110","https://www.sec.gov/Archives/edgar/data/936468/000093646824000110/lmt-20240929.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646824000110/0000936468-24-000110-index.htm",{"symbol":5,"form":5481,"filingdate":2684,"primarydocument":5577,"accessionnumber":5578,"filing_url":5579,"sec_url":5580},"lmt-20241022.htm","0000936468-24-000107","https://www.sec.gov/Archives/edgar/data/936468/000093646824000107/lmt-20241022.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646824000107/0000936468-24-000107-index.htm",{"symbol":5,"form":5481,"filingdate":2903,"primarydocument":5582,"accessionnumber":5583,"filing_url":5584,"sec_url":5585},"lmt-20240823.htm","0000936468-24-000101","https://www.sec.gov/Archives/edgar/data/936468/000093646824000101/lmt-20240823.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646824000101/0000936468-24-000101-index.htm",{"symbol":5,"form":5497,"filingdate":3045,"primarydocument":5587,"accessionnumber":5588,"filing_url":5589,"sec_url":5590},"lmt-20240630.htm","0000936468-24-000095","https://www.sec.gov/Archives/edgar/data/936468/000093646824000095/lmt-20240630.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646824000095/0000936468-24-000095-index.htm",{"symbol":5,"form":5481,"filingdate":3045,"primarydocument":5592,"accessionnumber":5593,"filing_url":5594,"sec_url":5595},"lmt-20240723.htm","0000936468-24-000093","https://www.sec.gov/Archives/edgar/data/936468/000093646824000093/lmt-20240723.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646824000093/0000936468-24-000093-index.htm",{"symbol":5,"form":5481,"filingdate":3057,"primarydocument":5597,"accessionnumber":5598,"filing_url":5599,"sec_url":5600},"lmt-20240719.htm","0000936468-24-000088","https://www.sec.gov/Archives/edgar/data/936468/000093646824000088/lmt-20240719.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646824000088/0000936468-24-000088-index.htm",{"symbol":5,"form":5481,"filingdate":3245,"primarydocument":5602,"accessionnumber":5603,"filing_url":5604,"sec_url":5605},"lmt-20240521.htm","0000936468-24-000066","https://www.sec.gov/Archives/edgar/data/936468/000093646824000066/lmt-20240521.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646824000066/0000936468-24-000066-index.htm",{"symbol":5,"form":5481,"filingdate":3256,"primarydocument":5602,"accessionnumber":5607,"filing_url":5608,"sec_url":5609},"0000936468-24-000064","https://www.sec.gov/Archives/edgar/data/936468/000093646824000064/lmt-20240521.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646824000064/0000936468-24-000064-index.htm",{"symbol":5,"form":5481,"filingdate":3315,"primarydocument":5611,"accessionnumber":5612,"filing_url":5613,"sec_url":5614},"lmt-20240502.htm","0000936468-24-000058","https://www.sec.gov/Archives/edgar/data/936468/000093646824000058/lmt-20240502.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646824000058/0000936468-24-000058-index.htm",{"symbol":5,"form":5497,"filingdate":3351,"primarydocument":5616,"accessionnumber":5617,"filing_url":5618,"sec_url":5619},"lmt-20240331.htm","0000936468-24-000052","https://www.sec.gov/Archives/edgar/data/936468/000093646824000052/lmt-20240331.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646824000052/0000936468-24-000052-index.htm",{"symbol":5,"form":5481,"filingdate":3351,"primarydocument":5621,"accessionnumber":5622,"filing_url":5623,"sec_url":5624},"lmt-20240423.htm","0000936468-24-000050","https://www.sec.gov/Archives/edgar/data/936468/000093646824000050/lmt-20240423.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646824000050/0000936468-24-000050-index.htm",{"symbol":5,"form":5481,"filingdate":3665,"primarydocument":5626,"accessionnumber":5627,"filing_url":5628,"sec_url":5629},"lmt-20240129.htm","0000936468-24-000015","https://www.sec.gov/Archives/edgar/data/936468/000093646824000015/lmt-20240129.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646824000015/0000936468-24-000015-index.htm",{"symbol":5,"form":5475,"filingdate":3688,"primarydocument":5631,"accessionnumber":5632,"filing_url":5633,"sec_url":5634},"lmt-20231231.htm","0000936468-24-000010","https://www.sec.gov/Archives/edgar/data/936468/000093646824000010/lmt-20231231.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646824000010/0000936468-24-000010-index.htm",{"symbol":5,"form":5481,"filingdate":3688,"primarydocument":5636,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"lmt-20240123.htm","0000936468-24-000006","https://www.sec.gov/Archives/edgar/data/936468/000093646824000006/lmt-20240123.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646824000006/0000936468-24-000006-index.htm",{"symbol":5,"form":5481,"filingdate":4005,"primarydocument":5641,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"lmt-20231017.htm","0000936468-23-000121","https://www.sec.gov/Archives/edgar/data/936468/000093646823000121/lmt-20231017.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646823000121/0000936468-23-000121-index.htm",{"symbol":5,"form":5497,"filingdate":4005,"primarydocument":5646,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"lmt-20230924.htm","0000936468-23-000123","https://www.sec.gov/Archives/edgar/data/936468/000093646823000123/lmt-20230924.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646823000123/0000936468-23-000123-index.htm",{"symbol":5,"form":5481,"filingdate":5651,"primarydocument":5652,"accessionnumber":5653,"filing_url":5654,"sec_url":5655},"2023-09-06","lmt-20230906.htm","0000936468-23-000112","https://www.sec.gov/Archives/edgar/data/936468/000093646823000112/lmt-20230906.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646823000112/0000936468-23-000112-index.htm",{"symbol":5,"form":5481,"filingdate":5657,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"2023-08-24","lmt-20230824.htm","0000936468-23-000109","https://www.sec.gov/Archives/edgar/data/936468/000093646823000109/lmt-20230824.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646823000109/0000936468-23-000109-index.htm",{"symbol":5,"form":5497,"filingdate":5663,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"2023-07-19","lmt-20230625.htm","0000936468-23-000099","https://www.sec.gov/Archives/edgar/data/936468/000093646823000099/lmt-20230625.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646823000099/0000936468-23-000099-index.htm",{"symbol":5,"form":5481,"filingdate":5669,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"2023-07-18","lmt-20230718.htm","0000936468-23-000096","https://www.sec.gov/Archives/edgar/data/936468/000093646823000096/lmt-20230718.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646823000096/0000936468-23-000096-index.htm",{"symbol":5,"form":5481,"filingdate":5675,"primarydocument":5676,"accessionnumber":5677,"filing_url":5678,"sec_url":5679},"2023-05-25","lmt-20230525.htm","0000936468-23-000071","https://www.sec.gov/Archives/edgar/data/936468/000093646823000071/lmt-20230525.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646823000071/0000936468-23-000071-index.htm",{"symbol":5,"form":5481,"filingdate":5681,"primarydocument":5682,"accessionnumber":5683,"filing_url":5684,"sec_url":5685},"2023-04-27","lmt-20230427.htm","0000936468-23-000059","https://www.sec.gov/Archives/edgar/data/936468/000093646823000059/lmt-20230427.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646823000059/0000936468-23-000059-index.htm",{"symbol":5,"form":5497,"filingdate":5687,"primarydocument":5688,"accessionnumber":5689,"filing_url":5690,"sec_url":5691},"2023-04-18","lmt-20230326.htm","0000936468-23-000051","https://www.sec.gov/Archives/edgar/data/936468/000093646823000051/lmt-20230326.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646823000051/0000936468-23-000051-index.htm",{"symbol":5,"form":5481,"filingdate":5687,"primarydocument":5693,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"lmt-20230418.htm","0000936468-23-000046","https://www.sec.gov/Archives/edgar/data/936468/000093646823000046/lmt-20230418.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646823000046/0000936468-23-000046-index.htm",{"symbol":5,"form":5481,"filingdate":5698,"primarydocument":5699,"accessionnumber":5700,"filing_url":5701,"sec_url":5702},"2023-02-23","lmt-20230222.htm","0000936468-23-000017","https://www.sec.gov/Archives/edgar/data/936468/000093646823000017/lmt-20230222.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646823000017/0000936468-23-000017-index.htm",{"symbol":5,"form":5475,"filingdate":5704,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"2023-01-26","lmt-20221231.htm","0000936468-23-000009","https://www.sec.gov/Archives/edgar/data/936468/000093646823000009/lmt-20221231.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646823000009/0000936468-23-000009-index.htm",{"symbol":5,"form":5481,"filingdate":5710,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"2023-01-24","lmt-20230124.htm","0000936468-23-000004","https://www.sec.gov/Archives/edgar/data/936468/000093646823000004/lmt-20230124.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646823000004/0000936468-23-000004-index.htm",{"symbol":5,"form":5481,"filingdate":5716,"primarydocument":5717,"accessionnumber":5718,"filing_url":5719,"sec_url":5720},"2022-12-22","lmt-20221220.htm","0000936468-22-000136","https://www.sec.gov/Archives/edgar/data/936468/000093646822000136/lmt-20221220.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646822000136/0000936468-22-000136-index.htm",{"symbol":5,"form":5481,"filingdate":5722,"primarydocument":5723,"accessionnumber":5724,"filing_url":5725,"sec_url":5726},"2022-10-24","lmt-20221024.htm","0000936468-22-000124","https://www.sec.gov/Archives/edgar/data/936468/000093646822000124/lmt-20221024.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646822000124/0000936468-22-000124-index.htm",{"symbol":5,"form":5497,"filingdate":5728,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"2022-10-18","lmt-20220925.htm","0000936468-22-000120","https://www.sec.gov/Archives/edgar/data/936468/000093646822000120/lmt-20220925.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646822000120/0000936468-22-000120-index.htm",{"symbol":5,"form":5481,"filingdate":5728,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"lmt-20221018.htm","0000936468-22-000118","https://www.sec.gov/Archives/edgar/data/936468/000093646822000118/lmt-20221018.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646822000118/0000936468-22-000118-index.htm",{"symbol":5,"form":5481,"filingdate":5739,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"2022-08-24","lmt-20220824.htm","0000936468-22-000106","https://www.sec.gov/Archives/edgar/data/936468/000093646822000106/lmt-20220824.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646822000106/0000936468-22-000106-index.htm",{"symbol":5,"form":5481,"filingdate":5745,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"2022-07-19","lmt-20220719.htm","0000936468-22-000091","https://www.sec.gov/Archives/edgar/data/936468/000093646822000091/lmt-20220719.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646822000091/0000936468-22-000091-index.htm",{"symbol":5,"form":5497,"filingdate":5745,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"lmt-20220626.htm","0000936468-22-000096","https://www.sec.gov/Archives/edgar/data/936468/000093646822000096/lmt-20220626.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646822000096/0000936468-22-000096-index.htm",{"symbol":5,"form":5481,"filingdate":5756,"primarydocument":5757,"accessionnumber":5758,"filing_url":5759,"sec_url":5760},"2022-07-12","lmt-20220707.htm","0000936468-22-000086","https://www.sec.gov/Archives/edgar/data/936468/000093646822000086/lmt-20220707.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646822000086/0000936468-22-000086-index.htm",{"symbol":5,"form":5481,"filingdate":5762,"primarydocument":5763,"accessionnumber":5764,"filing_url":5765,"sec_url":5766},"2022-06-27","lmt-20220624.htm","0000936468-22-000084","https://www.sec.gov/Archives/edgar/data/936468/000093646822000084/lmt-20220624.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646822000084/0000936468-22-000084-index.htm",{"symbol":5,"form":5481,"filingdate":5768,"primarydocument":5769,"accessionnumber":5770,"filing_url":5771,"sec_url":5772},"2022-06-06","lmt-20220603.htm","0000936468-22-000069","https://www.sec.gov/Archives/edgar/data/936468/000093646822000069/lmt-20220603.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646822000069/0000936468-22-000069-index.htm",{"symbol":5,"form":5481,"filingdate":5774,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"2022-05-05","lmt-20220505.htm","0000936468-22-000059","https://www.sec.gov/Archives/edgar/data/936468/000093646822000059/lmt-20220505.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646822000059/0000936468-22-000059-index.htm",{"symbol":5,"form":5481,"filingdate":5780,"primarydocument":5781,"accessionnumber":5782,"filing_url":5783,"sec_url":5784},"2022-04-21","d314321d8k.htm","0001193125-22-112230","https://www.sec.gov/Archives/edgar/data/936468/000119312522112230/d314321d8k.htm","https://www.sec.gov/Archives/edgar/data/936468/000119312522112230/0001193125-22-112230-index.htm",{"symbol":5,"form":5481,"filingdate":5780,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"wk-20220421.htm","0000936468-22-000050","https://www.sec.gov/Archives/edgar/data/936468/000093646822000050/wk-20220421.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646822000050/0000936468-22-000050-index.htm",{"symbol":5,"form":5497,"filingdate":5791,"primarydocument":5792,"accessionnumber":5793,"filing_url":5794,"sec_url":5795},"2022-04-20","lmt-20220327.htm","0000936468-22-000048","https://www.sec.gov/Archives/edgar/data/936468/000093646822000048/lmt-20220327.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646822000048/0000936468-22-000048-index.htm",{"symbol":5,"form":5481,"filingdate":5797,"primarydocument":5798,"accessionnumber":5799,"filing_url":5800,"sec_url":5801},"2022-04-19","lmt-20220419.htm","0000936468-22-000044","https://www.sec.gov/Archives/edgar/data/936468/000093646822000044/lmt-20220419.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646822000044/0000936468-22-000044-index.htm",{"symbol":5,"form":5481,"filingdate":5803,"primarydocument":5804,"accessionnumber":5805,"filing_url":5806,"sec_url":5807},"2022-02-14","wk-20220213.htm","0000936468-22-000017","https://www.sec.gov/Archives/edgar/data/936468/000093646822000017/wk-20220213.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646822000017/0000936468-22-000017-index.htm",{"symbol":5,"form":5481,"filingdate":5809,"primarydocument":5810,"accessionnumber":5811,"filing_url":5812,"sec_url":5813},"2022-02-01","wk-20220127.htm","0000936468-22-000011","https://www.sec.gov/Archives/edgar/data/936468/000093646822000011/wk-20220127.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646822000011/0000936468-22-000011-index.htm",{"symbol":5,"form":5475,"filingdate":5815,"primarydocument":5816,"accessionnumber":5817,"filing_url":5818,"sec_url":5819},"2022-01-25","lmt-20211231.htm","0000936468-22-000008","https://www.sec.gov/Archives/edgar/data/936468/000093646822000008/lmt-20211231.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646822000008/0000936468-22-000008-index.htm",{"symbol":5,"form":5481,"filingdate":5815,"primarydocument":5821,"accessionnumber":5822,"filing_url":5823,"sec_url":5824},"lmt-20220125.htm","0000936468-22-000006","https://www.sec.gov/Archives/edgar/data/936468/000093646822000006/lmt-20220125.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646822000006/0000936468-22-000006-index.htm",{"symbol":5,"form":5497,"filingdate":5826,"primarydocument":5827,"accessionnumber":5828,"filing_url":5829,"sec_url":5830},"2021-10-26","lmt-20210926.htm","0000936468-21-000101","https://www.sec.gov/Archives/edgar/data/936468/000093646821000101/lmt-20210926.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646821000101/0000936468-21-000101-index.htm",{"symbol":5,"form":5481,"filingdate":5826,"primarydocument":5832,"accessionnumber":5833,"filing_url":5834,"sec_url":5835},"lmt-20211026.htm","0000936468-21-000098","https://www.sec.gov/Archives/edgar/data/936468/000093646821000098/lmt-20211026.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646821000098/0000936468-21-000098-index.htm",{"symbol":5,"form":5481,"filingdate":5837,"primarydocument":5838,"accessionnumber":5839,"filing_url":5840,"sec_url":5841},"2021-10-21","wk-20211021.htm","0000936468-21-000094","https://www.sec.gov/Archives/edgar/data/936468/000093646821000094/wk-20211021.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646821000094/0000936468-21-000094-index.htm",{"symbol":5,"form":5481,"filingdate":5843,"primarydocument":5844,"accessionnumber":5845,"filing_url":5846,"sec_url":5847},"2021-10-07","wk-20211007.htm","0000936468-21-000091","https://www.sec.gov/Archives/edgar/data/936468/000093646821000091/wk-20211007.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646821000091/0000936468-21-000091-index.htm",[5849,5871,5888,5901,5916,5926,5935,5948,5960,5971,6001,6013,6022,6030,6040,6051,6073,6090,6098,6106,6116,6124,6132,6139,6149,6156,6167,6190],{"symbol":5,"accessionnumber":5850,"filingdate":115,"sec_url":5851,"tags":5852,"headline":5855,"summary":5856,"sector":5857,"industry":5858,"date_processed":5859,"impact_score":5860,"exhibits":5861,"isLocked":5870},"0001193125-26-371750","https://www.sec.gov/Archives/edgar/data/936468/000119312526371750/0001193125-26-371750-index.htm",{"events":5853},[5854],"Credit Facility Entered","Lockheed Martin Enters New 364-Day Revolving Credit Agreement and Extends Existing 5-Year Credit Agreement","On August 24, 2026, Lockheed Martin Corporation entered into a new 364-Day Revolving Credit Agreement for $2.25 billion, replacing its previous 364-Day Revolving Credit Agreement dated December 5, 2025. The new agreement matures on August 23, 2027, with an option to extend the term for one additional year. Additionally, the company extended its existing $3.0 billion 5-Year Revolving Credit Agreement by one year to August 24, 2031. Both agreements involve various lenders and include customary covenants and conditions.","Manufacturing","Guided Missiles & Space Vehicles & Parts","2026-08-28 10:05:43","MEDIUM",[5862,5866],{"exhibit_number":5863,"htm_reference":5864,"full_url":5865},"EX-10.1","d177255dex101.htm","https://www.sec.gov/Archives/edgar/data/936468/000119312526371750/d177255dex101.htm",{"exhibit_number":5867,"htm_reference":5868,"full_url":5869},"EX-10.2","d177255dex102.htm","https://www.sec.gov/Archives/edgar/data/936468/000119312526371750/d177255dex102.htm",false,{"symbol":5,"accessionnumber":5872,"filingdate":259,"sec_url":5873,"tags":5874,"headline":5879,"summary":5880,"sector":5857,"industry":5858,"date_processed":5881,"impact_score":5882,"exhibits":5883,"isLocked":5870},"0001628280-26-049277","https://www.sec.gov/Archives/edgar/data/936468/000162828026049277/0001628280-26-049277-index.htm",{"events":5875},[5876,5877,5878],"Earnings Beat","General Statement","Raised Guidance","Lockheed Martin Reports Strong Q2 2026 Financial Results and Raises Outlook","Lockheed Martin Corporation reported strong financial results for the second quarter of 2026, with sales increasing by 11% to $20.1 billion, net earnings rising to $1.8 billion, and free cash flow reaching $2.9 billion. The company also raised its full-year financial outlook, anticipating accelerated sales growth of approximately 8%, higher segment operating profit, and increased free cash flow projected to be over $7 billion.","2026-07-23 10:31:42","HIGH",[5884],{"exhibit_number":5885,"htm_reference":5886,"full_url":5887},"EX-99.1","ex991q22026.htm","https://www.sec.gov/Archives/edgar/data/936468/000162828026049277/ex991q22026.htm",{"symbol":5,"accessionnumber":5889,"filingdate":535,"sec_url":5890,"tags":5891,"headline":5897,"summary":5898,"sector":5857,"industry":5858,"date_processed":5899,"impact_score":5860,"exhibits":5900,"isLocked":5870},"0000936468-26-000011","https://www.sec.gov/Archives/edgar/data/936468/000093646826000011/0000936468-26-000011-index.htm",{"events":5892},[5893,5894,5895,5896],"Board Member Appointed","Say-on-Pay Approved","Auditor Resignation","Shareholder Rejection","Lockheed Martin Annual Meeting Results: Directors Elected, Compensation Approved","Lockheed Martin Corporation held its Annual Meeting of Stockholders on May 12, 2026, where 9 directors were elected, the compensation of named executive officers was approved, the appointment of Ernst & Young LLP as independent auditors was ratified, and a proposal for an independent board chairman was rejected. The meeting had an 86.41% quorum with 199,144,407 shares represented.","2026-05-13 10:02:40",[],{"symbol":5,"accessionnumber":5902,"filingdate":606,"sec_url":5903,"tags":5904,"headline":5909,"summary":5910,"sector":5857,"industry":5858,"date_processed":5911,"impact_score":5860,"exhibits":5912,"isLocked":5870},"0001628280-26-026683","https://www.sec.gov/Archives/edgar/data/936468/000162828026026683/0001628280-26-026683-index.htm",{"events":5905},[5906,5907,5908],"Material Agreement Amendment","Strategic Partnership","Product Launch","Lockheed Martin's Orion Capsule Completes Historic Mission Around the Moon","Lockheed Martin Corporation reported first quarter 2026 financial results, including sales of $18.0 billion and net earnings of $1.5 billion, or $6.44 per share. The company successfully completed the historic Artemis II mission with its Orion capsule, marking the farthest distance a crew has traveled from Earth. Additionally, Lockheed Martin signed multiyear framework agreements with the Department of War to increase munitions production. The company also reaffirmed its 2026 financial outlook.","2026-04-23 10:36:40",[5913],{"exhibit_number":5885,"htm_reference":5914,"full_url":5915},"ex991q12026.htm","https://www.sec.gov/Archives/edgar/data/936468/000162828026026683/ex991q12026.htm",{"symbol":5,"accessionnumber":5483,"filingdate":941,"sec_url":5485,"tags":5917,"headline":5919,"summary":5920,"sector":5857,"industry":5858,"date_processed":5921,"impact_score":5860,"exhibits":5922,"isLocked":5870},{"events":5918},[5877,5876],"Lockheed Martin Reports 6% Sales Growth for 2025 and Provides 2026 Outlook","Lockheed Martin Corporation reported a 6% increase in sales for the year 2025, reaching $75.0 billion, with net earnings of $5.0 billion or $21.49 per share. The company also provided its financial outlook for 2026, expecting sales between $77.5 billion and $80.0 billion, with business segment operating profit ranging from $8.425 billion to $8.675 billion. Lockheed Martin generated $8.6 billion in cash from operations and $6.9 billion in free cash flow for 2025, ending the year with a record backlog of $194 billion. The company's strong performance was driven by increased demand for its products and services, particularly in its Aeronautics and Missiles and Fire Control segments.","2026-01-29 12:26:42",[5923],{"exhibit_number":5885,"htm_reference":5924,"full_url":5925},"ex991q42025.htm","https://www.sec.gov/Archives/edgar/data/936468/000162828026003970/ex991q42025.htm",{"symbol":5,"accessionnumber":5488,"filingdate":1089,"sec_url":5490,"tags":5927,"headline":5931,"summary":5932,"sector":5857,"industry":5858,"date_processed":5933,"impact_score":5882,"exhibits":5934,"isLocked":5870},{"8.01":5928},[5929,5930],"Corporate Update","Major Legal Settlement","Lockheed Martin Transfers $900M in Pension Obligations to Insurers","On December 16, 2025, Lockheed Martin Corporation executed the conversion of group annuity contracts, transferring approximately $900 million of gross pension obligations from its defined benefit pension plans to insurance companies. This strategic move relieves Lockheed Martin of future funding obligations for these plans and is expected to result in a non-cash, non-operating pretax settlement charge of about $480 million in the fourth quarter of 2025.","2025-12-18 21:39:56",[],{"symbol":5,"accessionnumber":5493,"filingdate":1130,"sec_url":5495,"tags":5936,"headline":5941,"summary":5942,"sector":5857,"industry":5858,"date_processed":5943,"impact_score":5860,"exhibits":5944,"isLocked":5870},{"1.01":5937,"9.01":5939},[5938],"Financial Instrument Agreement",[5940],"Exhibits Furnished","Lockheed Martin Announces New Revolving Credit Agreement","Lockheed Martin Corporation announced on December 5, 2025, the entry into a new 364-Day Revolving Credit Agreement providing a $3.0 billion unsecured revolving credit facility, with options to extend into term loans. The agreement is intended for any lawful corporate purposes and includes customary covenants and conditions, with a facility fee of 0.04% based on credit ratings. No borrowings were made at closing.","2025-12-09 21:59:40",[5945],{"exhibit_number":5863,"htm_reference":5946,"full_url":5947},"d28654dex101.htm","https://www.sec.gov/Archives/edgar/data/936468/000119312525312904/d28654dex101.htm",{"symbol":5,"accessionnumber":5504,"filingdate":1322,"sec_url":5506,"tags":5949,"headline":5952,"summary":5953,"sector":5857,"industry":5858,"date_processed":5954,"impact_score":5955,"exhibits":5956,"isLocked":5870},{"2.02":5950,"9.01":5951},[5877],[5940],"Lockheed Martin Reports Third Quarter 2025 Financial Results with Sales Increase and Higher Backlog","Lockheed Martin Corporation reported third-quarter 2025 financial results with sales of $18.6 billion, a 9% increase from the prior year. The company's net earnings were $1.6 billion, or $6.95 per share, slightly down from the prior year's $1.62 billion. Lockheed Martin generated $3.7 billion in cash from operations and increased its share repurchase authority by $2 billion to $9 billion. The company's backlog stood at a record $179 billion, reflecting strong customer demand.","2025-10-21 11:34:42","LOW",[5957],{"exhibit_number":5885,"htm_reference":5958,"full_url":5959},"ex991q32025.htm","https://www.sec.gov/Archives/edgar/data/936468/000162828025045582/ex991q32025.htm",{"symbol":5,"accessionnumber":5509,"filingdate":1523,"sec_url":5511,"tags":5961,"headline":5964,"summary":5965,"sector":5857,"industry":5858,"date_processed":5966,"impact_score":5860,"exhibits":5967,"isLocked":5870},{"1.01":5962,"9.01":5963},[5938],[5940],"Lockheed Martin Amends Credit Agreement","On August 28, 2025, Lockheed Martin Corporation amended its existing $3.0 billion Revolving Credit Agreement by extending the maturity date to August 24, 2030, and removing the credit spread adjustment to 'Term SOFR' borrowings. The terms of the Credit Agreement remain in full force and effect except as amended.","2025-08-29 20:40:52",[5968],{"exhibit_number":5863,"htm_reference":5969,"full_url":5970},"d14459dex101.htm","https://www.sec.gov/Archives/edgar/data/936468/000119312525192837/d14459dex101.htm",{"symbol":5,"accessionnumber":5514,"filingdate":1663,"sec_url":5516,"tags":5972,"headline":5977,"summary":5978,"sector":5857,"industry":5858,"date_processed":5979,"impact_score":5860,"exhibits":5980,"isLocked":5870},{"8.01":5973,"9.01":5975},[5974],"Convertible Notes Offering",[5976],"No viable tag","Lockheed Martin Completes Issuance of $2 Billion in Senior Unsecured Notes","On July 28, 2025, Lockheed Martin Corporation completed the issuance and sale of $2 billion in senior unsecured notes, consisting of $500 million of 4.150% Notes due 2028, $750 million of 4.400% Notes due 2030, and $750 million of 5.000% Notes due 2035. The notes were issued under an indenture dated April 18, 2023, and were sold in a public offering pursuant to the company's effective registration statement on Form S-3. The company intends to use the net proceeds for general corporate purposes, which may include the repayment of existing indebtedness.","2025-08-22 03:05:38",[5981,5985,5989,5993,5997],{"exhibit_number":5982,"htm_reference":5983,"full_url":5984},"EX-1.1","exhibit11-lmtxunderwriting.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646825000050/exhibit11-lmtxunderwriting.htm",{"exhibit_number":5986,"htm_reference":5987,"full_url":5988},"EX-4.1","exhibit41-lmtxformof2028no.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646825000050/exhibit41-lmtxformof2028no.htm",{"exhibit_number":5990,"htm_reference":5991,"full_url":5992},"EX-4.2","exhibit42-lmtxformof2030no.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646825000050/exhibit42-lmtxformof2030no.htm",{"exhibit_number":5994,"htm_reference":5995,"full_url":5996},"EX-4.3","exhibit43-lmtxformof2035no.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646825000050/exhibit43-lmtxformof2035no.htm",{"exhibit_number":5998,"htm_reference":5999,"full_url":6000},"EX-5.1","exhibit51-lmtxopinion.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646825000050/exhibit51-lmtxopinion.htm",{"symbol":5,"accessionnumber":5519,"filingdate":1685,"sec_url":5521,"tags":6002,"headline":6006,"summary":6007,"sector":5857,"industry":5858,"date_processed":6008,"impact_score":5882,"exhibits":6009,"isLocked":5870},{"2.02":6003,"9.01":6005},[6004,5876,5877],"Earnings Miss",[5940],"Lockheed Martin Reports Second Quarter 2025 Financial Results with Earnings Miss Due to Program Losses","Lockheed Martin Corporation reported its second-quarter 2025 financial results on July 22, 2025. The company reported sales of $18.2 billion and net earnings of $342 million, or $1.46 per share, which missed analyst expectations. The earnings miss was primarily due to pre-tax losses on programs of $1.6 billion and other charges of $169 million, which impacted earnings per share by $5.83. The Aeronautics segment faced a $950 million loss on a classified program, while the Rotary and Mission Systems segment reported losses of $570 million on the Canadian Maritime Helicopter Program and $95 million on the Turkish Utility Helicopter Program. The company also recorded a $66 million charge for the write-off of fixed assets and a $103 million charge related to uncertain tax positions.","2025-08-22 04:30:29",[6010],{"exhibit_number":5885,"htm_reference":6011,"full_url":6012},"ex991q22025.htm","https://www.sec.gov/Archives/edgar/data/936468/000162828025035502/ex991q22025.htm",{"symbol":5,"accessionnumber":5529,"filingdate":1954,"sec_url":5531,"tags":6014,"headline":6018,"summary":6019,"sector":5857,"industry":5858,"date_processed":6020,"impact_score":5860,"exhibits":6021,"isLocked":5870},{"5.07":6015},[6016,5894,6017,5896],"Director Elections Results","Proxy Battle Won","Lockheed Martin Annual Meeting Results Announced","Lockheed Martin Corporation held its Annual Meeting of Stockholders on May 9, 2025, with 86.47% of shares represented. Stockholders elected 10 directors, approved the compensation of named executive officers, ratified the appointment of Ernst & Young LLP as independent auditors, and rejected proposals regarding shareholder approval for excessive golden parachutes and a report on political activities alignment with human rights policy.","2025-08-22 21:56:05",[],{"symbol":5,"accessionnumber":5539,"filingdate":2022,"sec_url":5541,"tags":6023,"headline":6026,"summary":6027,"sector":5857,"industry":5858,"date_processed":6028,"impact_score":5860,"exhibits":6029,"isLocked":5870},{"2.02":6024,"9.01":6025},[5876,5877],[5940],"Lockheed Martin Reports Q1 2025 Financial Results with Sales Increase and Net Earnings","Lockheed Martin Corporation reported first quarter 2025 financial results showing a 4% increase in sales to $18.0 billion and net earnings of $1.7 billion, or $7.28 per share. The company generated $1.4 billion in cash from operations and $955 million in free cash flow. The financial results were driven by growth across all business segments, with notable increases in operating profit in the Missiles and Fire Control segment. The company also returned $1.5 billion to shareholders through dividends and share repurchases and reaffirmed its 2025 financial outlook.","2025-08-23 14:56:21",[],{"symbol":5,"accessionnumber":5544,"filingdate":2034,"sec_url":5546,"tags":6031,"headline":6036,"summary":6037,"sector":5857,"industry":5858,"date_processed":6038,"impact_score":5882,"exhibits":6039,"isLocked":5870},{"5.02":6032},[6033,6034,6035],"CFO Resignation","New CFO Appointed","Executive Compensation Detail","Lockheed Martin Appoints New Chief Financial Officer","Lockheed Martin Corporation announced on April 17, 2025, the departure of its Chief Financial Officer, Jay Malave, who is pursuing other opportunities. Evan T. Scott has been appointed as the new CFO, effective immediately. The appointment comes with changes to Mr. Scott's compensation, including an increase in base salary to $850,000 and a target annual incentive award of 125% of base salary. The company also announced that its first quarter 2025 earnings results webcast will take place on April 22, 2025.","2025-08-23 15:28:41",[],{"symbol":5,"accessionnumber":5554,"filingdate":2336,"sec_url":5556,"tags":6041,"headline":6044,"summary":6045,"sector":5857,"industry":5858,"date_processed":6046,"impact_score":5882,"exhibits":6047,"isLocked":5870},{"2.02":6042,"9.01":6043},[6004,5877],[5940],"Lockheed Martin Reports 2024 Financial Results","Lockheed Martin Corporation reported a 5% increase in net sales to $71.0 billion for 2024. However, classified programs losses at its Aeronautics and Missiles and Fire Control business segments impacted earnings per share, resulting in a diluted earnings per share of $22.31 for 2024. The company reported a net loss of $1.7 billion for the fourth quarter and $2.0 billion for the full year due to these classified programs, leading to an after-tax impact of $5.45 and $6.16 per share respectively. Free cash flow was $5.3 billion in 2024, and the company returned $6.8 billion to shareholders through dividends and share repurchases. The company also provided its financial outlook for 2025.","2025-11-17 23:28:19",[6048],{"exhibit_number":5885,"htm_reference":6049,"full_url":6050},"ex991q42024.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646825000006/ex991q42024.htm",{"symbol":5,"accessionnumber":5559,"filingdate":2485,"sec_url":5561,"tags":6052,"headline":6057,"summary":6058,"sector":5857,"industry":5858,"date_processed":6059,"impact_score":5860,"exhibits":6060,"isLocked":5870},{"8.01":6053,"9.01":6056},[5929,6054,6055],"Dividend Announced","Share Repurchase Program Announced",[5940],"Lockheed Martin Completes Issuance of Senior Unsecured Notes","On December 11, 2024, Lockheed Martin Corporation completed the issuance and sale of $1,000,000,000 of senior unsecured notes, consisting of $600,000,000 aggregate principal amount of 4.700% Notes due 2031 and $400,000,000 aggregate principal amount of 5.200% Notes due 2055. The notes were issued under an indenture dated April 18, 2023, and the proceeds will be used for general corporate purposes, including pension funding.","2025-11-25 23:20:22",[6061,6064,6067,6070],{"exhibit_number":5982,"htm_reference":6062,"full_url":6063},"exhibit11-lm.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646824000120/exhibit11-lm.htm",{"exhibit_number":5986,"htm_reference":6065,"full_url":6066},"exhibit41-lm.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646824000120/exhibit41-lm.htm",{"exhibit_number":5990,"htm_reference":6068,"full_url":6069},"exhibit42-lm.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646824000120/exhibit42-lm.htm",{"exhibit_number":5998,"htm_reference":6071,"full_url":6072},"exhibit51-lm.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646824000120/exhibit51-lm.htm",{"symbol":5,"accessionnumber":5563,"filingdate":2485,"sec_url":5565,"tags":6074,"headline":6077,"summary":6078,"sector":5857,"industry":5858,"date_processed":6079,"impact_score":5860,"exhibits":6080,"isLocked":5870},{"5.02":6075,"9.01":6076},[5893],[5940],"Lockheed Martin Elects Former U.S. Indo-Pacific Commander to Board","Lockheed Martin Corporation announced on December 11, 2024, the election of Admiral John C. Aquilino, U.S. Navy Retired, to its Board of Directors, effective immediately. Admiral Aquilino, who has extensive experience in global operations and served as the 26th Commander of the U.S. Indo-Pacific Command until his retirement in July 2024, will serve on the Company's Classified Business and Security Committee and is considered an independent director under applicable rules. His election was announced in a press release and detailed in Exhibit 99.1.","2025-11-25 23:20:19",[6081,6084,6087],{"exhibit_number":5863,"htm_reference":6082,"full_url":6083},"exhibit101-dep.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646824000118/exhibit101-dep.htm",{"exhibit_number":5867,"htm_reference":6085,"full_url":6086},"exhibit102.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646824000118/exhibit102.htm",{"exhibit_number":5885,"htm_reference":6088,"full_url":6089},"exhibit991-pressrelease.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646824000118/exhibit991-pressrelease.htm",{"symbol":5,"accessionnumber":5568,"filingdate":2591,"sec_url":5570,"tags":6091,"headline":6094,"summary":6095,"sector":5857,"industry":5858,"date_processed":6096,"impact_score":5860,"exhibits":6097,"isLocked":5870},{"5.02":6092},[6093],"Board Member Departure","Jeh C. Johnson Resigns from Lockheed Martin Board","Jeh C. Johnson has resigned from the Board of Directors of Lockheed Martin Corporation, effective November 13, 2024. His resignation does not involve any disagreements with the Company's operations, policies, or practices.","2025-12-01 23:05:34",[],{"symbol":5,"accessionnumber":5578,"filingdate":2684,"sec_url":5580,"tags":6099,"headline":6102,"summary":6103,"sector":5857,"industry":5858,"date_processed":6104,"impact_score":5955,"exhibits":6105,"isLocked":5870},{"2.02":6100,"9.01":6101},[5877],[5940],"Lockheed Martin Reports Q3 2024 Financial Results","Lockheed Martin Corporation reported its financial results for the third quarter of 2024, showing net sales of $17.1 billion, an increase of 1% year over year. Net earnings were $1.6 billion, or $6.80 per share. The company also increased its share repurchase authority by $3.0 billion and raised its quarterly dividend by 5% to $3.30 per share. Lockheed Martin raised its outlook for full-year 2024 sales, segment operating profit, EPS, and free cash flow, citing strong year-to-date performance. However, ongoing negotiations with the U.S. Government on the F-35 Lots 18-19 production contract could impact the company's financial results if not resolved favorably.","2025-08-24 20:09:55",[],{"symbol":5,"accessionnumber":5583,"filingdate":2903,"sec_url":5585,"tags":6107,"headline":6112,"summary":6113,"sector":5857,"industry":5858,"date_processed":6114,"impact_score":5860,"exhibits":6115,"isLocked":5870},{"1.01":6108,"7.01":6109,"9.01":6111},[5938],[6110],"Regulation FD Disclosure",[5976],"Lockheed Martin Amends Credit Agreement and Updates F-35 Technology","Lockheed Martin Corporation amended its existing $3.0 billion Revolving Credit Agreement, extending its maturity date by one year to August 24, 2029. The amendment also removes a financial maintenance covenant. Additionally, the company disclosed an agreement with the U.S. government's F-35 Joint Program Office for the delivery of Technology Refresh 3 enabled aircraft with combat training capability.","2025-08-23 21:22:35",[],{"symbol":5,"accessionnumber":5593,"filingdate":3045,"sec_url":5595,"tags":6117,"headline":6120,"summary":6121,"sector":5857,"industry":5858,"date_processed":6122,"impact_score":5860,"exhibits":6123,"isLocked":5870},{"2.02":6118,"9.01":6119},[5876,5877],[5940],"Lockheed Martin Q2 2024: Net Sales Up 9%, Earnings $6.85/Share","Lockheed Martin Corporation reported its second quarter 2024 financial results, showing a 9% increase in net sales to $18.1 billion and net earnings of $1.6 billion, or $6.85 per share. The company's backlog stood at nearly $160 billion. Free cash flow was $1.5 billion, and $1.6 billion was returned to shareholders through dividends and share repurchases. The company raised its 2024 outlook for sales, segment operating profit, and earnings per share, driven by strong demand for defense technology solutions.","2025-08-23 15:11:32",[],{"symbol":5,"accessionnumber":5598,"filingdate":3057,"sec_url":5600,"tags":6125,"headline":6128,"summary":6129,"sector":5857,"industry":5858,"date_processed":6130,"impact_score":5955,"exhibits":6131,"isLocked":5870},{"7.01":6126,"9.01":6127},[6110],[5940],"Lockheed Martin Begins Deliveries of TR-3 Configured F-35 Aircraft","Lockheed Martin Corporation commenced deliveries of the first Technology Refresh 3 (TR-3) configured F-35 aircraft on July 19, 2024. The deliveries mark the beginning of a phased approach, aiming to provide stable and capable aircraft to customers. The company expects to continue with a production rate of 156 aircraft per year and deliver between 75 and 110 aircraft in the second half of 2024, primarily in the TR-3 configuration. The financial statements and exhibits related to this event are furnished as part of the filing.","2025-08-23 14:55:21",[],{"symbol":5,"accessionnumber":5603,"filingdate":3245,"sec_url":5605,"tags":6133,"headline":6135,"summary":6136,"sector":5857,"industry":5858,"date_processed":6137,"impact_score":5860,"exhibits":6138,"isLocked":5870},{"5.02":6134},[6093],"Lockheed Martin Announces Resignation of Board Member Ilene S. Gordon","On May 21, 2024, Ilene S. Gordon notified the Board of Directors of Lockheed Martin Corporation that she would be resigning from the Board of Directors, effective May 24, 2024. Her resignation does not involve any disagreements on matters relating to the Company's operations, policies, or practices. The Company expressed gratitude for Gordon's eight years of service, including her leadership as the chair of the Management Development & Compensation Committee from 2019 to 2023.","2025-08-22 22:20:39",[],{"symbol":5,"accessionnumber":5607,"filingdate":3256,"sec_url":5609,"tags":6140,"headline":6143,"summary":6144,"sector":5857,"industry":5858,"date_processed":6145,"impact_score":5860,"exhibits":6146,"isLocked":5870},{"5.02":6141,"9.01":6142},[5893],[5976],"Lockheed Martin Appoints Dr. Heather Wilson to Board of Directors","On May 21, 2024, Lockheed Martin Corporation elected Dr. Heather Wilson to its Board of Directors, effective May 22, 2024. Dr. Wilson, an experienced leader with a background in government and academia, will serve on the Classified Business and Security Committee. Her appointment aligns with the company's commitment to diversity and strategic insight in its governance.","2025-08-22 21:57:08",[6147],{"exhibit_number":5885,"htm_reference":6088,"full_url":6148},"https://www.sec.gov/Archives/edgar/data/936468/000093646824000064/exhibit991-pressrelease.htm",{"symbol":5,"accessionnumber":5612,"filingdate":3315,"sec_url":5614,"tags":6150,"headline":6152,"summary":6153,"sector":5857,"industry":5858,"date_processed":6154,"impact_score":5860,"exhibits":6155,"isLocked":5870},{"5.07":6151},[6016,5894,5896],"Lockheed Martin Annual Meeting Voting Results Announced","Lockheed Martin Corporation held its Annual Meeting of Stockholders on May 2, 2024, where stockholders elected 11 directors to the Board and approved three proposals: the compensation of named executive officers, the ratification of Ernst & Young LLP as independent auditors, and rejected three stockholder proposals related to political activities, GHG emissions, and special meeting thresholds. The meeting had an 86.73% quorum with 208,571,343 shares represented.","2025-08-22 17:44:23",[],{"symbol":5,"accessionnumber":5622,"filingdate":3351,"sec_url":5624,"tags":6157,"headline":6160,"summary":6161,"sector":5857,"industry":5858,"date_processed":6162,"impact_score":5955,"exhibits":6163,"isLocked":5870},{"2.02":6158,"9.01":6159},[5877],[5940],"Lockheed Martin Reports Strong Q1 2024 Financial Results and Reaffirms Outlook","Lockheed Martin Corporation reported first quarter 2024 net sales of $17.2 billion, up from $15.1 billion in Q1 2023, with net earnings of $1.5 billion, or $6.39 per share. The company generated $1.3 billion in free cash flow and returned $1.8 billion to shareholders through dividends and share repurchases. The company reaffirmed its 2024 financial outlook, projecting net sales between $68.5 billion and $70.0 billion, and free cash flow between $6.0 billion and $6.3 billion. Segment results showed increases in net sales across all segments, with Aeronautics, Missiles and Fire Control, Rotary and Mission Systems, and Space all reporting higher sales compared to the prior year quarter.","2025-08-22 15:09:27",[6164],{"exhibit_number":5885,"htm_reference":6165,"full_url":6166},"ex991q12024.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646824000050/ex991q12024.htm",{"symbol":5,"accessionnumber":5627,"filingdate":3665,"sec_url":5629,"tags":6168,"headline":6171,"summary":6172,"sector":5857,"industry":5858,"date_processed":6173,"impact_score":5860,"exhibits":6174,"isLocked":5870},{"8.01":6169,"9.01":6170},[5974],[5976],"Lockheed Martin Completes $2B Senior Unsecured Notes Issuance","Lockheed Martin Corporation completed the issuance and sale of $2,000,000,000 of senior unsecured notes on January 29, 2024. The notes, consisting of $650,000,000 of 4.500% Notes due 2029, $600,000,000 of 4.800% Notes due 2034, and $750,000,000 of 5.200% Notes due 2064, were issued under an indenture dated April 18, 2023. The proceeds will be used for general corporate purposes, including share repurchases.","2025-08-22 01:01:00",[6175,6178,6181,6184,6187],{"exhibit_number":5982,"htm_reference":6176,"full_url":6177},"exhibit11.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646824000015/exhibit11.htm",{"exhibit_number":5986,"htm_reference":6179,"full_url":6180},"exhibit41.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646824000015/exhibit41.htm",{"exhibit_number":5990,"htm_reference":6182,"full_url":6183},"exhibit42.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646824000015/exhibit42.htm",{"exhibit_number":5994,"htm_reference":6185,"full_url":6186},"exhibit43.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646824000015/exhibit43.htm",{"exhibit_number":5998,"htm_reference":6188,"full_url":6189},"exhibit51.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646824000015/exhibit51.htm",{"symbol":5,"accessionnumber":5637,"filingdate":3688,"sec_url":5639,"tags":6191,"headline":6193,"summary":6194,"sector":5857,"industry":5858,"date_processed":6195,"impact_score":5955,"exhibits":6196,"isLocked":5870},{"2.02":6192},[5877],"Lockheed Martin Announces Financial Results for Q4 and Full Year 2023","Lockheed Martin Corporation reported its financial results for the quarter and year ended December 31, 2023. The company reported net sales of $18.9 billion for Q4 2023 and $67.6 billion for the full year, with net earnings of $1.9 billion and $6.9 billion respectively. Free cash flow was $1.7 billion for Q4 2023 and $6.2 billion for the full year. The company also provided financial outlook for 2024, anticipating net sales between $68.5 billion and $70 billion.","2025-08-22 00:16:59",[6197],{"exhibit_number":5885,"htm_reference":6198,"full_url":6199},"ex991q42023.htm","https://www.sec.gov/Archives/edgar/data/936468/000093646824000006/ex991q42023.htm",null,1789889789021]