[{"data":1,"prerenderedAt":6050},["ShallowReactive",2],{"company-overview-LRCX":3},{"company_profile":4,"ohlc":24,"spy":4040,"trading_signals":5316,"company_actions":5449,"filings_8k":5762,"report_history":6049,"insider_summary":6049,"filings_summary":6049,"financials_summary":6049,"institutional_summary":6049,"seo_links":6049},{"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},"LRCX","Lam Research Corporation","NASDAQ","XNGS","Technology","Semiconductor Equipment & Materials",18300,"https://www.lamresearch.com","Lam Research Corporation is a leading supplier of semiconductor processing equipment used in the fabrication of integrated circuits. Renowned for its innovation in wafer fabrication, Lam Research focuses on developing advanced technology solutions that enable critical processes such as plasma etch and deposition, which are essential for manufacturing chips found in a wide range of electronic devices. The company's equipment plays a pivotal role in the production of memory and logic devices, foundational to computing, communications, and consumer electronics sectors. With a global presence, Lam Research collaborates with semiconductor manufacturers to enhance yield and improve performance, ensuring next-generation chip technologies meet the demands of modern applications. As the semiconductor industry continues to expand and evolve, Lam Research remains integral to driving advancements and efficiency improvements in chip production, thereby maintaining its strategic significance within the technology supply chain.","Common Stock","Mr. Timothy M. Archer","4650 Cushing Parkway","Fremont",94538,"CA","United States","510 572 0200","2025-03-08 00:00:00","True",[25,31,37,43,48,54,60,66,72,78,84,90,96,102,108,114,120,126,132,138,144,150,156,162,168,173,179,185,191,197,203,209,215,221,227,233,237,243,249,255,261,267,272,278,284,289,295,300,305,311,317,323,329,335,341,347,353,359,365,371,376,382,388,394,400,406,412,418,424,430,436,442,447,453,459,465,471,477,482,488,494,500,506,511,517,523,528,533,539,545,551,555,561,567,573,578,584,590,596,602,608,614,620,626,632,638,644,650,656,662,668,674,680,686,692,698,704,710,715,721,727,733,739,745,750,756,762,767,773,779,785,791,797,803,809,815,821,827,833,839,845,851,857,863,869,875,881,887,893,899,905,911,917,922,927,933,938,944,950,956,960,966,972,978,984,990,996,1002,1007,1012,1018,1024,1030,1036,1042,1048,1054,1060,1065,1071,1077,1083,1089,1095,1101,1106,1111,1116,1122,1128,1134,1140,1146,1152,1158,1163,1169,1175,1181,1187,1193,1199,1204,1210,1216,1222,1228,1234,1240,1246,1252,1258,1264,1269,1274,1280,1286,1292,1298,1304,1310,1316,1322,1328,1334,1339,1345,1351,1357,1363,1369,1374,1379,1385,1391,1397,1403,1409,1415,1421,1427,1433,1439,1445,1451,1457,1463,1469,1475,1481,1487,1493,1499,1505,1511,1517,1523,1529,1535,1541,1547,1553,1559,1565,1570,1576,1582,1588,1594,1600,1606,1612,1618,1624,1630,1636,1642,1648,1654,1660,1664,1669,1675,1681,1685,1691,1697,1703,1709,1715,1721,1725,1731,1737,1743,1749,1754,1759,1765,1769,1773,1779,1784,1789,1795,1799,1804,1809,1815,1820,1826,1832,1835,1841,1847,1852,1858,1864,1870,1875,1880,1885,1891,1897,1903,1909,1915,1921,1927,1932,1938,1944,1950,1956,1962,1968,1973,1978,1984,1990,1996,2000,2006,2012,2018,2023,2027,2033,2039,2045,2051,2057,2063,2068,2074,2080,2086,2091,2097,2103,2109,2115,2120,2126,2132,2138,2144,2149,2154,2160,2165,2170,2176,2182,2188,2194,2200,2206,2212,2218,2223,2229,2235,2241,2247,2251,2256,2262,2267,2271,2276,2282,2287,2293,2299,2305,2311,2317,2323,2328,2333,2338,2344,2349,2354,2360,2365,2371,2376,2381,2387,2392,2398,2404,2410,2415,2420,2426,2431,2437,2441,2445,2449,2455,2460,2465,2471,2477,2482,2488,2493,2498,2504,2510,2516,2520,2526,2530,2536,2541,2547,2553,2558,2564,2569,2571,2575,2579,2585,2590,2594,2599,2604,2608,2614,2617,2623,2628,2633,2639,2643,2648,2652,2657,2661,2666,2672,2678,2681,2685,2690,2692,2697,2699,2704,2707,2711,2715,2719,2725,2728,2734,2740,2746,2751,2756,2762,2768,2774,2779,2783,2788,2792,2797,2802,2807,2812,2816,2819,2823,2827,2832,2836,2840,2842,2846,2851,2856,2858,2863,2868,2872,2876,2879,2883,2888,2893,2897,2901,2906,2912,2916,2922,2928,2934,2940,2946,2950,2954,2959,2962,2966,2970,2973,2977,2983,2988,2994,3000,3006,3011,3017,3023,3028,3033,3038,3043,3049,3055,3060,3066,3072,3078,3084,3090,3096,3102,3108,3114,3120,3124,3129,3134,3140,3145,3151,3155,3161,3165,3170,3174,3180,3185,3190,3196,3202,3208,3214,3219,3223,3228,3234,3240,3246,3249,3253,3258,3263,3267,3272,3277,3283,3288,3292,3296,3301,3307,3312,3317,3323,3329,3333,3338,3344,3349,3353,3359,3363,3365,3369,3374,3377,3382,3386,3389,3394,3399,3403,3407,3409,3413,3417,3422,3426,3430,3435,3439,3445,3450,3455,3461,3467,3472,3478,3483,3488,3493,3496,3502,3506,3511,3516,3520,3525,3530,3534,3538,3543,3548,3550,3555,3560,3566,3572,3577,3583,3587,3591,3596,3600,3603,3608,3613,3618,3622,3625,3629,3633,3639,3643,3646,3650,3652,3656,3660,3666,3669,3673,3677,3683,3686,3692,3697,3699,3704,3709,3712,3715,3719,3723,3729,3732,3736,3738,3741,3746,3752,3756,3761,3767,3771,3776,3781,3785,3790,3795,3798,3802,3806,3811,3816,3820,3826,3831,3835,3840,3846,3852,3858,3864,3869,3875,3881,3887,3893,3899,3904,3910,3916,3922,3928,3934,3940,3944,3950,3955,3960,3966,3972,3978,3983,3989,3993,3999,4003,4008,4013,4019,4025,4030,4035],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",273.25,288.26,272.8,288.11,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",280.46,281.4,266.9,269.31,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",277.13,277.78,265.75,269.23,{"symbol":5,"time":44,"open":45,"high":45,"low":46,"close":47},"2026-09-15",278.61,265.37,270.87,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",275,280.2,273.24,273.49,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",303.45,303.69,294.54,298.22,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",302.15,307.03,297.01,298.01,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",319.26,322.21,312.76,315.84,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-08",314.49,321.77,312.03,320.42,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",303.47,310.3,297.38,307.65,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",283.73,292.78,278.04,292.66,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",291.5,292.19,284.4,288.32,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",294.56,296.34,286.59,290.2,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",303.19,303.4,298.77,301.49,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",318.03,318.29,301.05,301.9,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",318.88,321.41,310.44,318.58,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",314.61,315.72,308.05,312.88,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",316.2,318.61,307.86,314.66,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-24",307.94,311.44,297.78,310.17,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-21",317.86,319.1,303.85,314,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-20",305.23,312.54,302.95,310.53,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-19",328.52,328.57,305.08,307.17,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-18",324.18,329.07,317.41,327.92,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-17",337.87,345.28,333.4,343.84,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":170},"2026-08-14",332.36,342,326.56,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-13",327.62,345.12,324.01,337.01,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-12",326.84,329.49,323.5,326.11,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-11",315.03,316.86,309.35,311.41,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-10",319.5,319.99,305.5,306.4,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-07",311.87,315.59,303.83,311.35,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-08-06",300,314.16,293.65,305.77,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-08-05",318.54,323.64,305.36,307.42,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-08-04",308.83,320.25,306.16,317.74,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-08-03",283.34,295.93,276.84,294.61,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-07-31",315.37,318.4,292.93,293.02,{"symbol":5,"time":234,"open":111,"high":193,"low":235,"close":236},"2026-07-30",294.25,297.72,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-07-29",264.51,273.46,250.5,252.35,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-07-28",275.17,277.3,258.53,269.61,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-27",306.31,309.5,278.45,291.61,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-07-24",312.62,319.7,301.68,305.21,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-07-23",315.5,325.88,314.35,319.78,{"symbol":5,"time":268,"open":269,"high":270,"low":269,"close":271},"2026-07-22",310.55,322.25,319.29,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-21",328.13,328.14,313.29,322,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-20",321.15,324.45,305.26,306.76,{"symbol":5,"time":285,"open":201,"high":286,"low":287,"close":288},"2026-07-17",322.07,298.65,313.3,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-16",324.99,336.68,315.16,320.96,{"symbol":5,"time":296,"open":297,"high":297,"low":298,"close":299},"2026-07-15",357.25,319.79,335.43,{"symbol":5,"time":301,"open":302,"high":302,"low":303,"close":304},"2026-07-14",354.66,338.88,346.1,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-13",335,337.98,326.9,329.92,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-10",341.36,354.73,338.13,350.33,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-09",365.13,369.95,350.06,353.17,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-08",325.47,337.5,322.72,333.15,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-07",322.41,330.75,313.1,326.13,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-06",365.34,366.08,348.27,350.2,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-07-02",391.06,392.5,342.48,351.41,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-07-01",404.97,415.49,381,391.26,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-30",416.29,438.5,414.01,433.33,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-29",383.01,414.98,379.1,410.91,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-06-26",385.5,389.88,374.31,379.09,{"symbol":5,"time":372,"open":373,"high":373,"low":374,"close":375},"2026-06-25",407.99,372.3,401.82,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-24",366.87,376.98,361.41,374.8,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-23",369.71,377.1,365.26,371.33,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-22",398.39,409.75,392.08,409.54,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-06-18",397.22,401,386.9,389.04,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-06-17",382,397.63,373.24,374.18,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-16",385.14,393,368.77,369.34,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-15",385.99,393.07,382.39,388.92,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-12",359.39,373.82,354.89,366.81,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-11",336.64,364.81,336.2,362.52,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-10",323.29,348.16,318.95,321.8,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-06-09",335.5,349.09,306.01,327.16,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":281},"2026-06-08",318.55,330.68,315,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-05",320.37,323.42,302.74,303.28,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-06-04",329.75,342.37,324.71,336.41,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-06-03",335.05,346.19,332.13,343.71,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-06-02",324.42,335.55,320.86,334.41,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-06-01",309.27,320.83,307.04,317.12,{"symbol":5,"time":478,"open":277,"high":479,"low":480,"close":481},"2026-05-29",324.25,316.81,318.18,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-28",317.45,322.64,308.74,318,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-05-27",331.67,333.33,314.28,318.93,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-05-26",314.77,323.98,309.65,322.68,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-22",305.73,309.98,303.18,305.35,{"symbol":5,"time":507,"open":508,"high":504,"low":509,"close":510},"2026-05-21",292.67,291.8,302.24,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-20",279.58,293.63,277.52,292.09,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-19",267.95,278.73,263.71,273.38,{"symbol":5,"time":524,"open":525,"high":98,"low":526,"close":527},"2026-05-18",292.74,273.08,277.96,{"symbol":5,"time":529,"open":530,"high":530,"low":531,"close":532},"2026-05-15",289.44,276.48,284.72,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-14",296.33,302,293.01,299.15,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-05-13",295.27,298.98,287.18,295.44,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-12",287.22,290.35,277.77,289.24,{"symbol":5,"time":552,"open":553,"high":205,"low":553,"close":554},"2026-05-11",292.51,296.05,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-08",295.72,297.42,287.52,294.05,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-07",297.03,298,283.14,286.52,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-06",287,297.87,285.85,297.17,{"symbol":5,"time":574,"open":575,"high":576,"low":575,"close":577},"2026-05-05",266.64,280,275.8,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-05-04",256.69,263.08,254.95,258.57,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-05-01",255.14,260.44,250.12,256.72,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-04-30",252.39,258.58,248.66,257.86,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-04-29",253.17,253.96,241.6,248.75,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-04-28",251.98,253.7,243.04,251.23,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-04-27",267.76,268.83,256.31,259.47,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-04-24",267.5,275.84,266.88,267.78,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-04-23",265.05,272.82,253.28,258.56,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-04-22",261.71,266.14,257.4,265.55,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-21",263.81,265.6,256.71,258.37,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-20",267.1,267.65,262.54,263.16,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-04-17",267.97,268.76,262.42,267.6,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-16",263.48,266.25,259.18,260.96,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-15",267,267.99,255.48,265.16,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-04-14",271.86,273.5,264.9,272.41,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-13",263.12,267.54,260.85,267.32,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-04-10",263.19,268.23,259.33,263.66,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-09",248.33,259,247.35,258.76,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-04-08",242.75,249.19,241.49,246.49,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-04-07",218.24,224.49,216.5,224.35,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-04-06",220.13,221.56,216.53,220.65,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-04-02",208.84,222.01,208.8,218.44,{"symbol":5,"time":711,"open":712,"high":713,"low":714,"close":707},"2026-04-01",215.45,225.5,215,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-03-31",206,213.84,203.01,213.66,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-03-30",214.56,216.29,198.6,199.93,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-27",209.67,217,209,211.41,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-26",225.74,226.89,211.38,211.62,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-03-25",236.15,237.1,227.36,233.45,{"symbol":5,"time":746,"open":747,"high":748,"low":747,"close":749},"2026-03-24",230.16,241.37,238.84,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-03-23",230.39,239.52,227.07,233.31,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-20",234.32,236.84,222.05,228.36,{"symbol":5,"time":763,"open":764,"high":765,"low":714,"close":766},"2026-03-19",218.17,235.14,233.99,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-18",226.74,232.32,222.98,224.71,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-17",220.53,226.71,218.55,226.47,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-16",217.95,221.46,215.95,219.4,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-03-13",212.34,218,211.23,212.2,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-12",213.67,215.17,208,209.49,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-03-11",214.45,221.62,214,218.87,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-03-10",211,220.82,210.88,215.23,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-03-09",195,211.5,194.08,211.15,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-03-06",205.45,211.24,198.45,199.33,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-03-05",218.41,222.41,208.13,214.68,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-03-04",221.71,225.12,219,222.99,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-03-03",223.77,224.12,215.79,217.27,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-03-02",229.28,233.83,227.23,231,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-27",233.46,240.1,232.68,233.89,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-26",246.03,248.5,230.7,239.07,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-25",249.89,256.68,248.39,249.48,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-24",243.45,247.76,238.98,244.25,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-02-23",245.35,249.4,237.37,242.27,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2026-02-20",237.55,245.76,236.97,244.92,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-02-19",234.07,237.92,231.42,237.39,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-02-18",236.38,245.27,234.1,240.09,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-02-17",231.45,238.15,228.88,235.58,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-13",236.18,242.78,233.39,235.53,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-02-12",236.33,238.91,229.64,231.29,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-02-11",235.55,240.34,230.04,235.12,{"symbol":5,"time":918,"open":841,"high":919,"low":920,"close":921},"2026-02-10",229.31,220.25,226.61,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":841},"2026-02-09",229.01,231.32,223.39,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2026-02-06",220.67,232.45,218.76,231.01,{"symbol":5,"time":934,"open":825,"high":935,"low":936,"close":937},"2026-02-05",215.85,204.57,213.31,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":943},"2026-02-04",229.87,231.11,205.11,209.78,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":949},"2026-02-03",244.89,246.62,226.88,230.1,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-02-02",233.33,242.95,232,237.5,{"symbol":5,"time":957,"open":958,"high":959,"low":954,"close":847},"2026-01-30",244.26,251.87,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2026-01-29",245.61,251.38,236.82,248.17,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2026-01-28",241.27,243.99,237.14,239.58,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":977},"2026-01-27",230.63,239.5,228.76,238.46,{"symbol":5,"time":979,"open":980,"high":981,"low":982,"close":983},"2026-01-26",218.98,225.35,215.93,222.87,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":989},"2026-01-23",217.87,223.36,213.87,217.94,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2026-01-22",235.56,236.1,219.76,220.7,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-21",223.05,232.9,220.66,228.39,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":824},"2026-01-20",218.21,226.15,217.61,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":831,"close":1011},"2026-01-16",221.9,225.69,222.96,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2026-01-15",228.15,229.57,217.21,217.47,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2026-01-14",211.13,211.31,206.61,208.79,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2026-01-13",219.42,220.57,213.39,214.38,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2026-01-12",216.12,222.58,215.18,220.4,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2026-01-09",204.66,219.59,202.72,218.36,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2026-01-08",202.87,203.22,195.04,200.96,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":1053},"2026-01-07",202.58,205.38,199.8,203.08,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2026-01-06",197.79,210.45,197.15,206.96,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1062,"close":1064},"2026-01-05",190.12,198.36,194.76,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2026-01-02",177.85,185.78,177.5,185.06,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-12-31",174.49,174.91,170.76,171.18,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-12-30",176.54,177.36,173.59,173.78,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-12-29",176.5,179.23,174.75,175.87,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-12-26",178.43,179.8,177.8,178.07,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":1100},"2025-12-24",175.26,177.56,175.2,177.33,{"symbol":5,"time":1102,"open":1097,"high":1103,"low":1104,"close":1105},"2025-12-23",177.29,174.78,175.16,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1097},"2025-12-22",175.68,175.96,171.49,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1113,"close":1115},"2025-12-19",166.08,173.58,172.27,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-18",163.19,168.29,162,164.7,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-12-17",163.86,164.52,153.6,154.98,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-16",164.5,166.19,160.79,163.26,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-15",163.4,166.87,162.16,164.3,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-12-12",166.84,167.8,159.09,160.52,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-12-11",165.66,169.15,160.32,168.71,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-12-10",165.09,169.69,162.54,168.26,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1160,"close":1162},"2025-12-09",160.75,166.36,165.81,{"symbol":5,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-12-08",161.98,164.62,160.85,162.74,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-12-05",159.01,161.05,157.88,158.7,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-12-04",157.05,158.52,154.92,157.09,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-12-03",156.89,160.1,153.15,159.75,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-12-02",155.85,159.45,155.66,158.19,{"symbol":5,"time":1194,"open":1195,"high":1196,"low":1197,"close":1198},"2025-12-01",154.85,156.79,153.25,154.79,{"symbol":5,"time":1200,"open":1201,"high":1201,"low":1202,"close":1203},"2025-11-28",156.2,153.83,156,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-11-26",152.97,156.97,152.5,155.14,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-11-25",149.55,152.8,145.5,151.93,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-11-24",145.6,152.56,144.43,150.38,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":1227},"2025-11-21",139.8,144.41,135.5,142.65,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1232,"close":1233},"2025-11-20",153.46,154.37,138.3,139.59,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-11-19",146.77,150.4,145.51,148.8,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-11-18",145.25,147.44,142.5,143.24,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-11-17",147.31,153.81,145.94,147.46,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-11-14",147.51,152.95,145.37,148.26,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-11-13",158.89,160.31,151.73,153.32,{"symbol":5,"time":1265,"open":1266,"high":1138,"low":1267,"close":1268},"2025-11-12",161.31,158.48,161.42,{"symbol":5,"time":1270,"open":1271,"high":1166,"low":1272,"close":1273},"2025-11-11",164.17,157.71,159.18,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-11-10",164.56,167.15,163.7,166.37,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-11-07",159.83,159.95,153.2,159.35,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-11-06",163.39,165.21,160.19,162.19,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-11-05",157.57,166.92,157,165.05,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1303},"2025-11-04",155.63,161.09,155.16,155.78,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-11-03",159.99,162.24,159,161.24,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1315},"2025-10-31",162.55,164.06,156.6,157.46,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-10-30",162.37,165.22,160.3,161.01,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-10-29",158.25,163.09,158.09,160.67,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-10-28",155.52,156.13,154.28,155.62,{"symbol":5,"time":1335,"open":1336,"high":1324,"low":1337,"close":1338},"2025-10-27",156.14,155.74,156.9,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-24",149.91,153.21,148,151.68,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-23",138,148.46,137.37,147.54,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-10-22",144.9,145.75,136.86,141.25,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1362},"2025-10-21",143.98,145.44,142.47,145.04,{"symbol":5,"time":1364,"open":1365,"high":1366,"low":1367,"close":1368},"2025-10-20",143.49,146.48,143.43,144.05,{"symbol":5,"time":1370,"open":1371,"high":1227,"low":1372,"close":1373},"2025-10-17",142.26,139.82,141.51,{"symbol":5,"time":1375,"open":1376,"high":1376,"low":1377,"close":1378},"2025-10-16",147.58,140.37,142.37,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-10-15",144,145.22,141.1,144.78,{"symbol":5,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-10-14",134.1,140.92,134.04,138.31,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-10-13",138.09,138.9,136.58,137.81,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-10-10",140.6,141.8,131.02,131.37,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-10-09",141.75,142.86,140.58,141,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1413,"close":1414},"2025-10-08",137.91,142.88,137.61,142.54,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1419,"close":1420},"2025-10-07",149.23,149.36,139.5,140.35,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2025-10-06",149.9,153.7,149.12,149.15,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-10-03",145.82,147.91,144.6,145.81,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-10-02",146.97,147.35,143.71,146.99,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-10-01",132.41,143.09,131.94,142.79,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-09-30",131.35,134.21,130.81,133.9,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-09-29",133.08,133.36,131.03,131.09,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-09-26",127.94,128.76,126.37,128.33,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-09-25",126.44,129.06,125.02,128.13,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-09-24",130,130.23,127.02,128.32,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-09-23",129.75,133.57,129.36,131.93,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-09-22",129.8,132.63,129.16,132.2,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-09-19",126.36,127.8,125,126.92,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-09-18",126.55,128.7,125.04,126.32,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-09-17",120.82,123.28,119.51,121.9,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-09-16",119.98,120.97,118.67,120.47,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-09-15",117.8,119.33,117.03,119.21,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-09-12",115.92,117.5,115.88,116.96,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-09-11",108.35,115.9,108.29,115.58,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-09-10",106.7,107.78,104.61,107.36,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-09-09",104.91,105.82,104.46,105.57,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-09-08",105.01,106.37,104.48,105.07,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-09-05",101.7,103.01,100.68,102.95,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-09-04",97.66,101.11,97.16,100.42,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-09-03",97.03,97.86,96.44,97.74,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1561},"2025-09-02",95.77,97.27,94.11,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-08-29",101.91,102.69,98.81,100.15,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-08-28",104,104.9,102.96,104.09,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1587},"2025-08-27",103.17,103.78,102.37,103.67,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2025-08-26",101.3,103.99,101.1,103.63,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-08-25",99.98,101.75,99.9,101.28,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-08-22",99.05,102.55,98.59,100.08,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1611},"2025-08-21",98.76,99.85,97.14,98.41,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2025-08-20",100.99,101.02,97.32,99.15,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-08-19",98.83,100.63,98.2,100.33,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-08-18",99,99.8,98.4,98.88,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-08-15",104.68,105.89,99.26,99.51,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-08-14",106.2,108.02,105.59,107.38,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-08-13",106.5,107.49,105.45,106.74,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-08-12",102.65,105.64,101.39,105.28,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":1659},"2025-08-11",103.9,104.15,101.71,102,{"symbol":5,"time":1661,"open":1617,"high":1662,"low":1663,"close":1597},"2025-08-08",102.23,98.99,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1617},"2025-08-07",98.6,100.19,97.97,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-08-06",96.3,96.47,94.27,95.94,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-08-05",98.78,99.35,95.62,96.68,{"symbol":5,"time":1682,"open":1683,"high":1574,"low":1684,"close":1611},"2025-08-04",97.43,96.64,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-08-01",92.71,96.66,92.47,96.37,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-07-31",91.02,95.63,90.94,94.84,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1702},"2025-07-30",99.52,100.65,97.95,99.09,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-07-29",99.39,100.22,98.03,98.94,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-07-28",98.98,99.53,97.92,98.62,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-07-25",96.7,97.33,96.32,96.96,{"symbol":5,"time":1722,"open":1723,"high":1714,"low":1561,"close":1724},"2025-07-24",97.57,97.78,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-07-23",98.26,98.38,96.4,97.1,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-07-22",101,101.12,97.04,97.69,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-07-21",100.88,102.59,100.73,101.74,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1747,"close":1748},"2025-07-18",101.24,101.73,100.36,100.66,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1727,"close":1753},"2025-07-17",99.46,101.38,100.79,{"symbol":5,"time":1755,"open":1756,"high":1558,"low":1757,"close":1758},"2025-07-16",97.72,96.19,100.37,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-07-15",101.54,102.19,100.61,101.07,{"symbol":5,"time":1766,"open":1767,"high":1733,"low":1677,"close":1768},"2025-07-14",100.57,99.62,{"symbol":5,"time":1770,"open":1623,"high":1771,"low":1772,"close":1746},"2025-07-11",102.03,100.27,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-07-10",100.92,101.65,100.18,101.06,{"symbol":5,"time":1780,"open":1627,"high":1781,"low":1782,"close":1783},"2025-07-09",101.09,98.91,99.81,{"symbol":5,"time":1785,"open":1620,"high":1786,"low":1787,"close":1788},"2025-07-08",100.29,98.22,99.83,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1794},"2025-07-07",98.36,98.92,97.71,98.14,{"symbol":5,"time":1796,"open":1620,"high":1797,"low":1798,"close":1574},"2025-07-03",99.5,98.66,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":1620},"2025-07-02",95.85,98.95,95.2,{"symbol":5,"time":1805,"open":1806,"high":1616,"low":1807,"close":1808},"2025-07-01",96.59,94.49,96.81,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-06-30",97.55,97.67,96.85,97.34,{"symbol":5,"time":1816,"open":1735,"high":1817,"low":1818,"close":1819},"2025-06-27",98.02,96.39,97.2,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-06-26",96.28,96.93,95.84,96.84,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-06-25",96.25,97.37,95.32,96.02,{"symbol":5,"time":1833,"open":1834,"high":1567,"low":1834,"close":1694},"2025-06-24",93.23,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-06-23",91.37,92.76,90.29,91.61,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-06-20",93.05,93.43,87.75,90.49,{"symbol":5,"time":1848,"open":1843,"high":1849,"low":1850,"close":1851},"2025-06-18",93.6,91.8,92.24,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-06-17",93.34,95.02,92.55,92.66,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-06-16",90.95,93.58,90.86,93.41,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1869},"2025-06-13",88.77,91.23,88.18,89.52,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1846,"close":1874},"2025-06-12",90.62,91.9,91.66,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1860},"2025-06-11",91.39,91.99,89.87,{"symbol":5,"time":1881,"open":1882,"high":1837,"low":1883,"close":1884},"2025-06-10",88.79,88.34,91,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-06-09",87.1,89.33,87.02,88.3,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-06-06",86.26,87.58,85.86,86.35,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-06-05",85.5,86.34,84.34,84.91,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-06-04",84.21,85.04,83.49,84.77,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-06-03",82.07,84.01,81.95,83.66,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-06-02",80.58,82.53,80.43,82.48,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-05-30",83.67,83.81,79.49,80.79,{"symbol":5,"time":1928,"open":1929,"high":1893,"low":1930,"close":1931},"2025-05-29",85.85,83.61,84.16,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-05-28",83.98,85.03,83.58,84,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-05-27",83.04,84.12,82.31,83.94,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-05-23",80.12,81.39,79.78,81.06,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-05-22",82.64,83.82,82.05,82.56,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-05-21",83.21,84.78,82.23,82.79,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-05-20",83.53,84.35,83.05,84.29,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1953},"2025-05-19",82.7,84.45,82.54,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1918,"close":1977},"2025-05-16",84.41,84.46,84.43,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-05-15",84.23,85.26,83.5,84.79,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1988,"close":1989},"2025-05-14",85.14,86.04,84.33,84.97,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1994,"close":1995},"2025-05-13",82.36,85.78,82.25,85.25,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":1998,"close":1994},"2025-05-12",80.67,82.55,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-05-09",75.69,76.3,74.65,75.36,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-05-08",76.1,76.42,74.82,74.9,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2025-05-07",73.44,75.3,72.91,75.06,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2020,"close":2022},"2025-05-06",72.59,73.88,73.16,{"symbol":5,"time":2024,"open":2021,"high":2011,"low":2025,"close":2026},"2025-05-05",73.78,73.91,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-05-02",74.25,75.49,73.69,74.52,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-05-01",72.18,73.53,71.4,71.73,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-04-30",68.89,71.84,68.53,71.67,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-04-29",70.89,71.66,70.22,70.9,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-04-28",70.95,71.94,70.04,71.57,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":2062},"2025-04-25",70.33,72.29,70.29,71.42,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2050},"2025-04-24",69.67,71.21,67.55,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-04-23",66.81,68.01,66.34,66.73,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-22",62.97,64.02,62.56,63.48,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-21",62.36,62.67,61.14,62.39,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2079,"close":2090},"2025-04-17",65.34,65.38,63.76,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-04-16",65.24,66.82,62.95,65.14,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2025-04-15",68.09,69.54,67.95,68.44,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-04-14",68.64,69.36,66.91,67.86,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2025-04-11",65.69,67.96,64.58,67.48,{"symbol":5,"time":2116,"open":2117,"high":2117,"low":2118,"close":2119},"2025-04-10",68,63.27,66.43,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-04-09",60.69,71.87,59.92,71.11,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-04-08",64.65,66.11,58.74,60.25,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-04-07",57.92,66.1,56.32,62.2,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-04-04",62.51,63.07,57.97,59.09,{"symbol":5,"time":2145,"open":2049,"high":2146,"low":2147,"close":2148},"2025-04-03",70.55,65.11,65.22,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2153,"close":2025},"2025-04-02",71.72,74.8,71.56,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2158,"close":2159},"2025-04-01",72.04,72.85,70.75,72.83,{"symbol":5,"time":2161,"open":2162,"high":2157,"low":2163,"close":2164},"2025-03-31",71.6,70.44,72.7,{"symbol":5,"time":2166,"open":2167,"high":2015,"low":2168,"close":2169},"2025-03-28",74.63,72.23,72.61,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-03-27",75.89,76.07,74.35,74.81,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-03-26",77.75,77.86,75.13,76.14,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-03-25",77.85,78.37,77.47,77.67,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2025-03-24",77.74,78.78,77.38,77.99,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":2198,"close":2199},"2025-03-21",76,76.37,75.27,75.84,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":2205},"2025-03-20",76.69,78.1,76.44,77.55,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":2211},"2025-03-19",77.37,79.48,76.86,77.93,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":2217},"2025-03-18",77.48,77.84,76.17,77.36,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2220,"close":2222},"2025-03-17",77.11,79.14,78.31,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2025-03-14",76.76,79.08,76.52,78.69,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2025-03-13",76.11,77.27,74.55,75.26,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2025-03-12",75.31,77.66,75.17,76.59,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":2246},"2025-03-11",74.08,75.39,72.45,73.36,{"symbol":5,"time":2248,"open":2249,"high":2192,"low":2164,"close":2250},"2025-03-10",76.9,73.81,{"symbol":5,"time":2252,"open":2253,"high":1925,"low":2254,"close":2255},"2025-03-07",76.65,75.34,79.01,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-03-06",77.13,78.57,75.86,76.47,{"symbol":5,"time":2263,"open":2225,"high":2264,"low":2265,"close":2266},"2025-03-05",79.41,75.52,79.05,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2243,"close":2204},"2025-03-04",76.03,78.47,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2233,"close":2275},"2025-03-03",77.94,79.75,75.78,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2281},"2025-02-28",76.75,78.18,75.37,76.74,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":2216},"2025-02-27",81.65,82.17,76.04,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2291,"close":2292},"2025-02-26",81.69,82.93,80.65,81.3,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":2297,"close":2298},"2025-02-25",83.06,83.7,79.93,80.29,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2304},"2025-02-24",86.45,86.71,83.22,83.34,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":2310},"2025-02-21",89.64,90.22,85.72,86.02,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":2315,"close":2316},"2025-02-20",89.98,91.72,88.56,89.02,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2322},"2025-02-19",86.3,89.8,85.75,87.66,{"symbol":5,"time":2324,"open":1902,"high":2325,"low":2326,"close":2327},"2025-02-18",86.81,83.37,86.58,{"symbol":5,"time":2329,"open":2330,"high":1930,"low":2331,"close":2332},"2025-02-14",82.65,81.72,82.75,{"symbol":5,"time":2334,"open":2335,"high":1914,"low":2336,"close":2337},"2025-02-13",81.58,81.45,83.3,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2342,"close":2343},"2025-02-12",81.28,82.14,80.49,81.57,{"symbol":5,"time":2345,"open":2295,"high":2346,"low":2347,"close":2348},"2025-02-11",84.5,82.98,83.26,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":1955,"close":2353},"2025-02-10",83.55,84.67,83.73,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":2358,"close":2359},"2025-02-07",83.19,83.51,81.79,82.33,{"symbol":5,"time":2361,"open":2362,"high":2295,"low":2363,"close":2364},"2025-02-06",81.15,80.93,82.83,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2369,"close":2370},"2025-02-05",79.1,82.11,78.62,81.94,{"symbol":5,"time":2372,"open":2373,"high":1917,"low":2374,"close":2375},"2025-02-04",79,78.97,79.91,{"symbol":5,"time":2377,"open":2374,"high":2378,"low":2379,"close":2380},"2025-02-03",81.56,78.5,80.19,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2025-01-31",81.09,84.22,80.85,81.05,{"symbol":5,"time":2388,"open":2274,"high":2389,"low":2390,"close":2391},"2025-01-30",82.09,77.59,80.73,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2025-01-29",77.45,77.49,74.47,75.15,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2025-01-28",75.11,75.67,73.6,74.51,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2409},"2025-01-27",76.79,76.83,73.41,75.63,{"symbol":5,"time":2411,"open":2412,"high":2412,"low":2413,"close":2414},"2025-01-24",81.7,78.98,79.68,{"symbol":5,"time":2416,"open":2417,"high":1947,"low":2418,"close":2419},"2025-01-23",80.75,79.45,81.23,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2025-01-22",82.43,85.19,82.42,83.25,{"symbol":5,"time":2427,"open":2428,"high":2422,"low":2429,"close":2430},"2025-01-21",80.82,79.92,81.5,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2436},"2025-01-17",81.41,81.81,79.6,80.3,{"symbol":5,"time":2438,"open":2439,"high":2364,"low":2222,"close":2440},"2025-01-16",78.89,79.22,{"symbol":5,"time":2442,"open":2260,"high":2232,"low":2443,"close":2444},"2025-01-15",75.45,76.15,{"symbol":5,"time":2446,"open":2447,"high":2180,"low":2448,"close":2017},"2025-01-14",75.04,73.59,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2453,"close":2454},"2025-01-13",73.17,74.58,72.56,74.45,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2459,"close":2004},"2025-01-10",76.02,76.23,74.32,{"symbol":5,"time":2461,"open":2462,"high":2178,"low":2463,"close":2464},"2025-01-08",77.42,76.24,77.04,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2025-01-07",78.86,80.14,76.89,77.52,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2476},"2025-01-06",77.18,80.15,77,77.98,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2400},"2025-01-03",73.18,75.28,72.97,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2486,"close":2487},"2025-01-02",72.71,73.92,71.74,72.44,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2492,"close":2168},"2024-12-31",72.4,72.8,71.54,{"symbol":5,"time":2494,"open":2495,"high":2020,"low":2496,"close":2497},"2024-12-30",72,71.27,72.15,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2502,"close":2503},"2024-12-27",73.3,73.76,72.64,73.4,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-12-26",73.25,74.56,73,73.99,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":2515},"2024-12-24",74.07,74.17,73.23,73.83,{"symbol":5,"time":2517,"open":2518,"high":2509,"low":2495,"close":2519},"2024-12-23",72.35,73.8,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":2525},"2024-12-20",70.54,73.47,70.3,71.79,{"symbol":5,"time":2527,"open":2528,"high":2016,"low":2529,"close":2066},"2024-12-19",72.75,70.16,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2535},"2024-12-18",78.04,79.31,74.62,75.2,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2462,"close":2540},"2024-12-17",77.89,78.74,77.81,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2546},"2024-12-16",76.27,78.13,75.32,77.83,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":2552},"2024-12-13",76.38,77.32,75.44,76.26,{"symbol":5,"time":2554,"open":2555,"high":2217,"low":2556,"close":2557},"2024-12-12",77.25,74.95,75.58,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-12-11",76.32,78.72,75.43,78.23,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2180},"2024-12-10",78.14,78.25,74.42,{"symbol":5,"time":2570,"open":2261,"high":2567,"low":2401,"close":2394},"2024-12-09",{"symbol":5,"time":2572,"open":2573,"high":2202,"low":2574,"close":2240},"2024-12-06",75.14,74.69,{"symbol":5,"time":2576,"open":2577,"high":2577,"low":2004,"close":2578},"2024-12-05",77.88,75.21,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2584},"2024-12-04",79.54,79.83,77.61,78.26,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2464,"close":2589},"2024-12-03",77.7,78.7,78.34,{"symbol":5,"time":2591,"open":2021,"high":2467,"low":2592,"close":2593},"2024-12-02",73.86,78.51,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":2021},"2024-11-29",73.85,75.77,73.66,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":2603,"close":2056},"2024-11-27",72.73,72.87,70.42,{"symbol":5,"time":2605,"open":2606,"high":2396,"low":2495,"close":2607},"2024-11-26",74.11,72.69,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2024-11-25",74.01,74.03,71.64,73.71,{"symbol":5,"time":2615,"open":2169,"high":2616,"low":2162,"close":2502},"2024-11-22",73.27,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":2622},"2024-11-21",71.19,73.45,70.83,73.13,{"symbol":5,"time":2624,"open":2625,"high":2049,"low":2626,"close":2627},"2024-11-20",70.01,68.87,70.05,{"symbol":5,"time":2629,"open":2627,"high":2630,"low":2631,"close":2632},"2024-11-19",70.52,69.56,70.17,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2638},"2024-11-18",69.89,70.8,69.64,70.57,{"symbol":5,"time":2640,"open":2641,"high":2484,"low":2642,"close":2627},"2024-11-15",71.65,69.99,{"symbol":5,"time":2644,"open":2443,"high":2645,"low":2646,"close":2647},"2024-11-14",75.64,74.5,74.79,{"symbol":5,"time":2649,"open":2646,"high":2650,"low":2651,"close":2596},"2024-11-13",75.07,73.51,{"symbol":5,"time":2653,"open":2009,"high":2654,"low":2655,"close":2656},"2024-11-12",76.67,74.66,75.7,{"symbol":5,"time":2658,"open":2659,"high":2538,"low":2660,"close":2216},"2024-11-11",77.43,74.85,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":2186,"close":2665},"2024-11-08",78.83,79.36,78.2,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2024-11-07",78.06,79.47,77.35,79.21,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2676,"close":2677},"2024-11-06",77.68,78.09,75.23,76.78,{"symbol":5,"time":2679,"open":2032,"high":2406,"low":2032,"close":2680},"2024-11-05",76.4,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":2501,"close":2513},"2024-11-04",74.43,74.98,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2152},"2024-11-01",74.36,75.47,74.06,{"symbol":5,"time":2691,"open":2008,"high":2008,"low":2620,"close":2174},"2024-10-31",{"symbol":5,"time":2693,"open":2210,"high":2694,"low":2695,"close":2696},"2024-10-30",77.2,75.85,76.45,{"symbol":5,"time":2698,"open":2695,"high":2539,"low":2551,"close":2222},"2024-10-29",{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2443},"2024-10-28",77.17,78.03,75.18,{"symbol":5,"time":2705,"open":2186,"high":2435,"low":2706,"close":2674},"2024-10-25",77.08,{"symbol":5,"time":2708,"open":2709,"high":2214,"low":2454,"close":2710},"2024-10-24",76.18,76.57,{"symbol":5,"time":2712,"open":2713,"high":2523,"low":2153,"close":2714},"2024-10-23",72.37,72.86,{"symbol":5,"time":2716,"open":2717,"high":2408,"low":2718,"close":2508},"2024-10-22",72.67,71.43,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-10-21",72.62,73.1,72.08,72.84,{"symbol":5,"time":2726,"open":2727,"high":2727,"low":2245,"close":2724},"2024-10-18",74.23,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2733},"2024-10-17",76.46,76.6,73.03,73.14,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2738,"close":2739},"2024-10-16",77.15,77.5,73.87,74.14,{"symbol":5,"time":2741,"open":2742,"high":2743,"low":2744,"close":2745},"2024-10-15",85.8,86.56,75.91,76.36,{"symbol":5,"time":2747,"open":2748,"high":2319,"low":2749,"close":2750},"2024-10-14",83.77,83.76,85.7,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2340,"close":2755},"2024-10-11",81.49,83.74,82.89,{"symbol":5,"time":2757,"open":2758,"high":2759,"low":2760,"close":2761},"2024-10-10",81.54,82.95,81.02,82.06,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2767},"2024-10-09",80.76,83.46,80.72,82.86,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2772,"close":2773},"2024-10-08",80.7,81.61,79.8,81.01,{"symbol":5,"time":2775,"open":1917,"high":2776,"low":2777,"close":2778},"2024-10-07",81.42,80.06,80.61,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":2342,"close":2758},"2024-10-04",82.97,83.09,{"symbol":5,"time":2784,"open":2297,"high":2785,"low":2786,"close":2787},"2024-10-03",82.12,79.88,81.11,{"symbol":5,"time":2789,"open":2790,"high":1940,"low":2791,"close":2433},"2024-10-02",80.4,80,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2228,"close":2796},"2024-10-01",81.75,82.19,79.74,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2801,"close":2771},"2024-09-30",82.16,83.1,80.41,{"symbol":5,"time":2803,"open":2804,"high":2804,"low":2805,"close":2806},"2024-09-27",85.38,82.08,82.71,{"symbol":5,"time":2808,"open":1893,"high":2809,"low":2810,"close":2811},"2024-09-26",86.32,82.5,84.75,{"symbol":5,"time":2813,"open":2814,"high":2340,"low":2663,"close":2815},"2024-09-25",78.9,80.38,{"symbol":5,"time":2817,"open":2435,"high":2772,"low":2566,"close":2818},"2024-09-24",79.11,{"symbol":5,"time":2820,"open":2587,"high":2821,"low":2550,"close":2822},"2024-09-23",78.59,78.41,{"symbol":5,"time":2824,"open":2825,"high":2826,"low":2444,"close":2550},"2024-09-20",77.63,78,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2222,"close":2831},"2024-09-19",79.58,80.07,78.91,{"symbol":5,"time":2833,"open":2834,"high":2826,"low":2198,"close":2835},"2024-09-18",77.97,75.59,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2656,"close":2731},"2024-09-17",77.26,77.6,{"symbol":5,"time":2841,"open":2397,"high":2173,"low":2646,"close":2695},"2024-09-16",{"symbol":5,"time":2843,"open":2557,"high":2838,"low":2844,"close":2845},"2024-09-13",75.4,76.97,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2174,"close":2850},"2024-09-12",76.53,76.55,74.78,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2855,"close":2202},"2024-09-11",73.2,76.91,72.24,{"symbol":5,"time":2857,"open":2596,"high":2611,"low":2048,"close":2022},"2024-09-10",{"symbol":5,"time":2859,"open":2860,"high":2568,"low":2861,"close":2862},"2024-09-09",74.29,72.3,73.43,{"symbol":5,"time":2864,"open":2865,"high":2645,"low":2866,"close":2867},"2024-09-06",75.25,73.02,73.38,{"symbol":5,"time":2869,"open":2870,"high":2249,"low":2871,"close":2835},"2024-09-05",75.03,74.77,{"symbol":5,"time":2873,"open":2865,"high":2874,"low":2875,"close":2204},"2024-09-04",77.28,74.28,{"symbol":5,"time":2877,"open":2878,"high":1998,"low":2444,"close":2710},"2024-09-03",80.56,{"symbol":5,"time":2880,"open":1992,"high":2881,"low":2436,"close":2882},"2024-08-30",82.38,82.1,{"symbol":5,"time":2884,"open":2885,"high":1970,"low":2886,"close":2887},"2024-08-29",81.84,79.37,79.73,{"symbol":5,"time":2889,"open":2890,"high":2799,"low":2891,"close":2892},"2024-08-28",81.99,79.94,80.51,{"symbol":5,"time":2894,"open":2895,"high":2755,"low":2891,"close":2896},"2024-08-27",81.07,82.04,{"symbol":5,"time":2898,"open":2899,"high":1901,"low":2430,"close":2900},"2024-08-26",84.1,81.89,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":1964,"close":2905},"2024-08-23",85.1,86.21,84.74,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2910,"close":2911},"2024-08-22",87.5,87.7,83,83.57,{"symbol":5,"time":2913,"open":2914,"high":2909,"low":1987,"close":2915},"2024-08-21",86.95,87.33,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2921},"2024-08-20",88.07,88.21,85.63,86.29,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":2927},"2024-08-19",86.5,88.2,84.81,88.13,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2932,"close":2933},"2024-08-16",87.15,88.14,86,87.11,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2938,"close":2939},"2024-08-15",86.47,89.51,85.87,89.01,{"symbol":5,"time":2941,"open":2942,"high":2943,"low":2944,"close":2945},"2024-08-14",84.88,85.67,82.73,84.53,{"symbol":5,"time":2947,"open":2430,"high":2384,"low":2948,"close":2949},"2024-08-13",81.27,84.08,{"symbol":5,"time":2951,"open":2952,"high":1994,"low":2953,"close":2383},"2024-08-12",80.74,79.82,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2958,"close":1926},"2024-08-09",80.8,81.63,79.16,{"symbol":5,"time":2960,"open":2961,"high":1946,"low":2196,"close":2375},"2024-08-08",78.02,{"symbol":5,"time":2963,"open":2772,"high":2964,"low":2965,"close":2175},"2024-08-07",80.33,74.34,{"symbol":5,"time":2967,"open":2737,"high":2968,"low":2240,"close":2969},"2024-08-06",79.5,77.02,{"symbol":5,"time":2971,"open":2512,"high":2972,"low":2495,"close":2464},"2024-08-05",79.39,{"symbol":5,"time":2974,"open":2791,"high":2975,"low":2976,"close":2003},"2024-08-02",80.54,75.8,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":2982},"2024-08-01",85.48,87.99,81.26,83.03,{"symbol":5,"time":2984,"open":2985,"high":1689,"low":2986,"close":2987},"2024-07-31",89.35,88.05,92.12,{"symbol":5,"time":2989,"open":2990,"high":2991,"low":2992,"close":2993},"2024-07-30",90,90.51,85.35,85.49,{"symbol":5,"time":2995,"open":2996,"high":2997,"low":2998,"close":2999},"2024-07-29",90.92,93.13,89.08,89.23,{"symbol":5,"time":3001,"open":3002,"high":3003,"low":3004,"close":3005},"2024-07-26",90.81,90.87,88.9,89.46,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":2925,"close":3010},"2024-07-25",91.09,91.77,88.41,{"symbol":5,"time":3012,"open":3013,"high":3014,"low":3015,"close":3016},"2024-07-24",95,95.22,90.88,90.99,{"symbol":5,"time":3018,"open":3019,"high":3020,"low":3021,"close":3022},"2024-07-23",96.38,97.73,95.6,95.97,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":1793},"2024-07-22",94.2,98.12,93.08,{"symbol":5,"time":3029,"open":3030,"high":1717,"low":3031,"close":3032},"2024-07-19",95.95,91.55,91.71,{"symbol":5,"time":3034,"open":3035,"high":3035,"low":3036,"close":3037},"2024-07-18",98.42,93.54,95.26,{"symbol":5,"time":3039,"open":3040,"high":3040,"low":3041,"close":3042},"2024-07-17",101.92,96.72,96.77,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3048},"2024-07-16",107.56,108.23,106.28,107.6,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":3054},"2024-07-15",106.98,108.19,106.26,106.91,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3051},"2024-07-12",105.7,109.34,105.25,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":3065},"2024-07-11",112.98,113,105.95,105.99,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":3071},"2024-07-10",111.61,112.95,110.68,112.73,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3077},"2024-07-09",110.61,111.87,110.02,111.26,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3082,"close":3083},"2024-07-08",108.84,110.59,108.52,110.16,{"symbol":5,"time":3085,"open":3086,"high":3087,"low":3088,"close":3089},"2024-07-05",109.04,109.45,107.51,108.78,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":3095},"2024-07-03",107,109.12,106.09,108.27,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3100,"close":3101},"2024-07-02",104.89,107.34,104.65,107.28,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3106,"close":3107},"2024-07-01",106.23,107.19,104.05,106.06,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":3112,"close":3113},"2024-06-28",106.51,108.67,105.3,106.49,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2024-06-27",107.63,108.48,104.81,105.58,{"symbol":5,"time":3121,"open":3122,"high":3054,"low":3123,"close":3119},"2024-06-26",105.36,104.23,{"symbol":5,"time":3125,"open":3126,"high":1646,"low":3127,"close":3128},"2024-06-25",102.47,101.25,105.29,{"symbol":5,"time":3130,"open":3131,"high":3057,"low":3132,"close":3133},"2024-06-24",104.79,102.21,102.44,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":3138,"close":3139},"2024-06-21",106,106.46,103.87,105.04,{"symbol":5,"time":3141,"open":3142,"high":3058,"low":3143,"close":3144},"2024-06-20",109.19,105.02,106.13,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2024-06-18",107.1,110.18,106.87,108.96,{"symbol":5,"time":3152,"open":3153,"high":3099,"low":3153,"close":3154},"2024-06-17",103,107.17,{"symbol":5,"time":3156,"open":3157,"high":3158,"low":3159,"close":3160},"2024-06-14",102.5,104.21,102.31,103.6,{"symbol":5,"time":3162,"open":3163,"high":1545,"low":1762,"close":3164},"2024-06-13",102.72,103.85,{"symbol":5,"time":3166,"open":3167,"high":1581,"low":3168,"close":3169},"2024-06-12",101.14,100.6,103.76,{"symbol":5,"time":3171,"open":1598,"high":3172,"low":3173,"close":1596},"2024-06-11",100.1,97.96,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3178,"close":3179},"2024-06-10",95.53,100.85,95.5,100.31,{"symbol":5,"time":3181,"open":3182,"high":3182,"low":3183,"close":3184},"2024-06-07",97.23,95.55,96.27,{"symbol":5,"time":3186,"open":3187,"high":1683,"low":3188,"close":3189},"2024-06-06",96.2,95.43,96.22,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3195},"2024-06-05",94.88,97.26,94.72,97.17,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-06-04",93.2,93.7,91.03,92.27,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3207},"2024-06-03",94.7,95.24,91.13,93.56,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3213},"2024-05-31",94.87,94.97,90.32,93.24,{"symbol":5,"time":3215,"open":1803,"high":3216,"low":3217,"close":3218},"2024-05-30",96.12,94.15,95.07,{"symbol":5,"time":3220,"open":3221,"high":3222,"low":1803,"close":1830},"2024-05-29",95.75,96.08,{"symbol":5,"time":3224,"open":3225,"high":1723,"low":3226,"close":3227},"2024-05-28",97.5,95.86,97.13,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2024-05-24",96.41,98.25,96.11,97.06,{"symbol":5,"time":3235,"open":3236,"high":3237,"low":3238,"close":3239},"2024-05-23",99.12,99.27,95.25,95.81,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2024-05-22",97.12,97.29,94.94,96.58,{"symbol":5,"time":3247,"open":3195,"high":1829,"low":3248,"close":1729},"2024-05-21",94.18,{"symbol":5,"time":3250,"open":3251,"high":3013,"low":3252,"close":3025},"2024-05-20",91.44,91.35,{"symbol":5,"time":3254,"open":3205,"high":3255,"low":3256,"close":3257},"2024-05-17",95.49,90.58,91.21,{"symbol":5,"time":3259,"open":3013,"high":3260,"low":3261,"close":3262},"2024-05-16",95.51,94.25,94.29,{"symbol":5,"time":3264,"open":3265,"high":1696,"low":3032,"close":3266},"2024-05-15",92.44,94.78,{"symbol":5,"time":3268,"open":3269,"high":1877,"low":3270,"close":3271},"2024-05-14",89.9,89.65,91.25,{"symbol":5,"time":3273,"open":3274,"high":3274,"low":3275,"close":3276},"2024-05-13",92.07,90.25,90.38,{"symbol":5,"time":3278,"open":3279,"high":3280,"low":3281,"close":3282},"2024-05-10",91.83,93.12,91.22,91.54,{"symbol":5,"time":3284,"open":3285,"high":3285,"low":3286,"close":3287},"2024-05-09",91.7,90.1,90.75,{"symbol":5,"time":3289,"open":3212,"high":3290,"low":3269,"close":3291},"2024-05-08",91.4,91.33,{"symbol":5,"time":3293,"open":1838,"high":3294,"low":3291,"close":3295},"2024-05-07",93,91.49,{"symbol":5,"time":3297,"open":3298,"high":1856,"low":3299,"close":3300},"2024-05-06",91.53,91.06,92.45,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":3305,"close":3306},"2024-05-03",89.84,91.26,89.56,90.85,{"symbol":5,"time":3308,"open":3309,"high":3310,"low":2904,"close":3311},"2024-05-02",88.1,88.52,88.37,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":2325},"2024-05-01",88.31,89.99,86.4,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":3321,"close":3322},"2024-04-30",92.39,93.45,89.39,89.44,{"symbol":5,"time":3324,"open":3325,"high":3326,"low":3327,"close":3328},"2024-04-29",92.15,93.03,91.51,92.88,{"symbol":5,"time":3330,"open":3303,"high":3294,"low":3331,"close":3332},"2024-04-26",89.79,92.54,{"symbol":5,"time":3334,"open":3335,"high":3271,"low":3336,"close":3337},"2024-04-25",90.93,88.66,90.15,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":3342,"close":3343},"2024-04-24",90.73,91.59,88.23,88.49,{"symbol":5,"time":3345,"open":3346,"high":3347,"low":2325,"close":3348},"2024-04-23",87.8,89.43,88.74,{"symbol":5,"time":3350,"open":3351,"high":3352,"low":2742,"close":2325},"2024-04-22",87.64,87.87,{"symbol":5,"time":3354,"open":3355,"high":3356,"low":3357,"close":3358},"2024-04-19",89.49,89.97,86.2,87.03,{"symbol":5,"time":3360,"open":2996,"high":3335,"low":3361,"close":3362},"2024-04-18",88.44,88.89,{"symbol":5,"time":3364,"open":3013,"high":3238,"low":3200,"close":1867},"2024-04-17",{"symbol":5,"time":3366,"open":3192,"high":3367,"low":3368,"close":1719},"2024-04-16",96.63,94.68,{"symbol":5,"time":3370,"open":3371,"high":3026,"low":3372,"close":3373},"2024-04-15",97.59,93.75,94.62,{"symbol":5,"time":3375,"open":1671,"high":1823,"low":1803,"close":3376},"2024-04-12",95.7,{"symbol":5,"time":3378,"open":1729,"high":3379,"low":3380,"close":3381},"2024-04-11",98.52,96.07,98.35,{"symbol":5,"time":3383,"open":3384,"high":3225,"low":3255,"close":3385},"2024-04-10",95.9,96.16,{"symbol":5,"time":3387,"open":1707,"high":1622,"low":3388,"close":1718},"2024-04-09",95.8,{"symbol":5,"time":3390,"open":3391,"high":1793,"low":3392,"close":3393},"2024-04-08",97.41,96.1,96.73,{"symbol":5,"time":3395,"open":1806,"high":3396,"low":3397,"close":3398},"2024-04-05",97.77,96.05,96.86,{"symbol":5,"time":3400,"open":1634,"high":1777,"low":3401,"close":3402},"2024-04-04",94.4,95.16,{"symbol":5,"time":3404,"open":1757,"high":1574,"low":3405,"close":3406},"2024-04-03",96,97.84,{"symbol":5,"time":3408,"open":1717,"high":3243,"low":3376,"close":3393},"2024-04-02",{"symbol":5,"time":3410,"open":1819,"high":3411,"low":1730,"close":3412},"2024-04-01",99.49,98.18,{"symbol":5,"time":3414,"open":3415,"high":3416,"low":3385,"close":1557},"2024-03-28",96.6,97.39,{"symbol":5,"time":3418,"open":3419,"high":1811,"low":3420,"close":3421},"2024-03-27",97.28,95.48,96.57,{"symbol":5,"time":3423,"open":3424,"high":1708,"low":3425,"close":3041},"2024-03-26",98.05,96.69,{"symbol":5,"time":3427,"open":3428,"high":3231,"low":3428,"close":3429},"2024-03-25",96.23,97.15,{"symbol":5,"time":3431,"open":3432,"high":1602,"low":3433,"close":3434},"2024-03-22",98.48,97.6,97.79,{"symbol":5,"time":3436,"open":3437,"high":3438,"low":3433,"close":1727},"2024-03-21",98.31,100.43,{"symbol":5,"time":3440,"open":3441,"high":3442,"low":3443,"close":3444},"2024-03-20",92.6,94.99,92.34,94.91,{"symbol":5,"time":3446,"open":3290,"high":3447,"low":3448,"close":3449},"2024-03-19",93.29,90.91,93.11,{"symbol":5,"time":3451,"open":1851,"high":3452,"low":3453,"close":3454},"2024-03-18",93.5,92,92.53,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3459,"close":3460},"2024-03-15",90.89,92.02,90.56,91.01,{"symbol":5,"time":3462,"open":3463,"high":3464,"low":3465,"close":3466},"2024-03-14",93.4,93.79,91.63,92.57,{"symbol":5,"time":3468,"open":3199,"high":3469,"low":3470,"close":3471},"2024-03-13",94.07,92.09,92.67,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":3476,"close":3477},"2024-03-12",93.35,95.09,92.8,95.08,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":3482,"close":3280},"2024-03-11",94.31,94.39,92.06,{"symbol":5,"time":3484,"open":3237,"high":3485,"low":3486,"close":3487},"2024-03-08",99.58,95.57,95.67,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3492,"close":1751},"2024-03-07",98.9,100.74,98.79,{"symbol":5,"time":3494,"open":1812,"high":1663,"low":3182,"close":3495},"2024-03-06",98.19,{"symbol":5,"time":3497,"open":3498,"high":3499,"low":3500,"close":3501},"2024-03-05",97,97.9,95.19,96.31,{"symbol":5,"time":3503,"open":3236,"high":1705,"low":3504,"close":3505},"2024-03-04",97.35,97.75,{"symbol":5,"time":3507,"open":3508,"high":3231,"low":3509,"close":3510},"2024-03-01",94.5,94.37,98.15,{"symbol":5,"time":3512,"open":3513,"high":3248,"low":3514,"close":3515},"2024-02-29",93.65,92.62,93.83,{"symbol":5,"time":3517,"open":2314,"high":3518,"low":3519,"close":3201},"2024-02-28",92.41,91.29,{"symbol":5,"time":3521,"open":3522,"high":3401,"low":3523,"close":3524},"2024-02-27",94.04,92.82,93.07,{"symbol":5,"time":3526,"open":3527,"high":3204,"low":3528,"close":3529},"2024-02-26",93.66,93.3,93.88,{"symbol":5,"time":3531,"open":3532,"high":3013,"low":3514,"close":3533},"2024-02-23",94.71,92.85,{"symbol":5,"time":3535,"open":3294,"high":3536,"low":3454,"close":3537},"2024-02-22",94.93,94.44,{"symbol":5,"time":3539,"open":3540,"high":2308,"low":3541,"close":3542},"2024-02-21",89.5,88.68,90.19,{"symbol":5,"time":3544,"open":3545,"high":3332,"low":3546,"close":3547},"2024-02-20",91.89,89.1,90.04,{"symbol":5,"time":3549,"open":3522,"high":3021,"low":3443,"close":3441},"2024-02-16",{"symbol":5,"time":3551,"open":3552,"high":3325,"low":3553,"close":3554},"2024-02-15",91.78,90.66,91.38,{"symbol":5,"time":3556,"open":1862,"high":3557,"low":3558,"close":3559},"2024-02-14",92.9,90.77,91.57,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":3564,"close":3565},"2024-02-13",87.53,90.11,87.2,89.26,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3570,"close":3571},"2024-02-12",90.55,92.42,90.4,90.8,{"symbol":5,"time":3573,"open":3574,"high":3554,"low":3575,"close":3576},"2024-02-09",88,87.49,91.16,{"symbol":5,"time":3578,"open":3579,"high":3580,"low":3581,"close":3582},"2024-02-08",85.2,86.96,84.61,86.44,{"symbol":5,"time":3584,"open":2748,"high":2742,"low":3585,"close":3586},"2024-02-07",83.32,84.85,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":2881,"close":2765},"2024-02-06",85.29,85.74,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":2425,"close":3595},"2024-02-05",83.88,85.73,85.13,{"symbol":5,"time":3597,"open":2944,"high":3598,"low":2944,"close":3599},"2024-02-02",84.64,83.87,{"symbol":5,"time":3601,"open":2356,"high":1930,"low":3602,"close":2303},"2024-02-01",82.4,{"symbol":5,"time":3604,"open":3605,"high":3606,"low":2343,"close":3607},"2024-01-31",82.2,83.78,82.52,{"symbol":5,"time":3609,"open":3610,"high":3611,"low":3612,"close":1936},"2024-01-30",84.11,85,83.2,{"symbol":5,"time":3614,"open":2911,"high":3615,"low":3616,"close":3617},"2024-01-29",84.69,83.4,84.58,{"symbol":5,"time":3619,"open":3620,"high":2932,"low":1914,"close":3621},"2024-01-26",85.3,83.9,{"symbol":5,"time":3623,"open":2909,"high":3624,"low":2936,"close":2743},"2024-01-25",90.01,{"symbol":5,"time":3626,"open":3611,"high":1895,"low":3627,"close":3628},"2024-01-24",83.85,84.82,{"symbol":5,"time":3630,"open":3631,"high":3612,"low":3632,"close":1940},"2024-01-23",82.96,82.15,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3637,"close":3638},"2024-01-22",82.91,84.66,82.77,83.35,{"symbol":5,"time":3640,"open":3641,"high":2767,"low":2669,"close":3642},"2024-01-19",79.87,82.63,{"symbol":5,"time":3644,"open":2390,"high":3645,"low":2473,"close":2259},"2024-01-18",78.84,{"symbol":5,"time":3647,"open":2480,"high":2562,"low":3648,"close":3649},"2024-01-17",74.2,75.29,{"symbol":5,"time":3651,"open":2562,"high":2469,"low":2152,"close":2231},"2024-01-16",{"symbol":5,"time":3653,"open":2173,"high":3654,"low":2030,"close":3655},"2024-01-12",76.34,75.97,{"symbol":5,"time":3657,"open":3658,"high":2181,"low":3659,"close":2457},"2024-01-11",74.96,74.22,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3664,"close":3665},"2024-01-10",75.38,75.48,73.65,74.97,{"symbol":5,"time":3667,"open":2167,"high":3668,"low":2396,"close":2535},"2024-01-09",75.68,{"symbol":5,"time":3670,"open":3671,"high":2597,"low":3671,"close":3672},"2024-01-08",73.63,75.72,{"symbol":5,"time":3674,"open":3675,"high":2727,"low":2714,"close":3676},"2024-01-05",73.46,73.24,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3682},"2024-01-04",72.58,74.49,72.33,73.11,{"symbol":5,"time":3684,"open":2853,"high":3685,"low":2481,"close":2031},"2024-01-03",74.3,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3690,"close":3691},"2024-01-02",76.88,76.94,74.21,74.93,{"symbol":5,"time":3693,"open":3694,"high":2255,"low":3695,"close":3696},"2023-12-29",78.75,77.8,78.33,{"symbol":5,"time":3698,"open":1948,"high":3641,"low":2814,"close":2374},"2023-12-28",{"symbol":5,"time":3700,"open":3701,"high":3702,"low":3703,"close":1925},"2023-12-27",79.9,80.13,79.03,{"symbol":5,"time":3705,"open":3706,"high":3707,"low":3706,"close":3708},"2023-12-26",78.3,79.99,79.57,{"symbol":5,"time":3710,"open":3711,"high":2822,"low":2217,"close":2826},"2023-12-22",77.69,{"symbol":5,"time":3713,"open":2184,"high":2211,"low":3714,"close":3711},"2023-12-21",76.35,{"symbol":5,"time":3716,"open":3717,"high":3718,"low":2551,"close":2030},"2023-12-20",77.21,78.05,{"symbol":5,"time":3720,"open":3721,"high":2279,"low":3722,"close":2203},"2023-12-19",77.22,76.87,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3727,"close":3728},"2023-12-18",77.56,77.9,75.75,76.99,{"symbol":5,"time":3730,"open":3731,"high":2834,"low":2225,"close":2670},"2023-12-15",76.93,{"symbol":5,"time":3733,"open":3734,"high":2258,"low":2021,"close":3735},"2023-12-14",74.04,76.72,{"symbol":5,"time":3737,"open":2500,"high":2689,"low":2497,"close":2523},"2023-12-13",{"symbol":5,"time":3739,"open":2500,"high":2021,"low":2484,"close":3740},"2023-12-12",73.12,{"symbol":5,"time":3742,"open":3743,"high":2519,"low":3744,"close":3745},"2023-12-11",71.02,70.84,73.56,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3750,"close":3751},"2023-12-08",69.95,71.12,69.9,70.32,{"symbol":5,"time":3753,"open":3751,"high":3754,"low":3755,"close":2636},"2023-12-07",71.03,69.72,{"symbol":5,"time":3757,"open":2050,"high":3758,"low":3759,"close":3760},"2023-12-06",71,69.35,69.49,{"symbol":5,"time":3762,"open":3763,"high":3764,"low":3765,"close":3766},"2023-12-05",69.63,70,68.72,69.71,{"symbol":5,"time":3768,"open":2153,"high":2048,"low":3769,"close":3770},"2023-12-04",70.21,71.01,{"symbol":5,"time":3772,"open":2066,"high":3773,"low":3774,"close":3775},"2023-12-01",72.26,70.81,72.21,{"symbol":5,"time":3777,"open":3778,"high":3778,"low":3779,"close":3780},"2023-11-30",71.88,70.64,71.59,{"symbol":5,"time":3782,"open":2495,"high":3783,"low":3784,"close":2037},"2023-11-29",72.55,71.31,{"symbol":5,"time":3786,"open":3787,"high":2486,"low":3788,"close":3789},"2023-11-28",71.23,70.45,71.04,{"symbol":5,"time":3791,"open":3792,"high":2722,"low":3793,"close":3794},"2023-11-27",71.5,71.07,72.25,{"symbol":5,"time":3796,"open":2641,"high":3775,"low":3792,"close":3797},"2023-11-24",71.75,{"symbol":5,"time":3799,"open":3792,"high":3800,"low":3801,"close":3797},"2023-11-22",72.82,71.34,{"symbol":5,"time":3803,"open":2162,"high":2162,"low":3804,"close":3805},"2023-11-21",70.35,70.74,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3808,"close":3810},"2023-11-20",69.73,72.1,71.92,{"symbol":5,"time":3812,"open":3813,"high":2529,"low":3814,"close":3815},"2023-11-17",69.16,68.8,70.03,{"symbol":5,"time":3817,"open":3750,"high":3818,"low":3819,"close":2055},"2023-11-16",70.63,69.58,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3824,"close":3825},"2023-11-15",69.82,69.96,69.15,69.79,{"symbol":5,"time":3827,"open":3828,"high":3829,"low":3830,"close":3760},"2023-11-14",69.1,69.62,68.39,{"symbol":5,"time":3832,"open":2117,"high":2117,"low":3833,"close":3834},"2023-11-13",67.06,67.34,{"symbol":5,"time":3836,"open":2129,"high":3837,"low":3838,"close":3839},"2023-11-10",68.79,65.64,68.54,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3845},"2023-11-09",65,66.85,64.85,65.03,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3850,"close":3851},"2023-11-08",64.46,64.91,64.11,64.76,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3856,"close":3857},"2023-11-07",64,64.71,63.67,64.13,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":3862,"close":3863},"2023-11-06",63.41,63.96,62.81,63.91,{"symbol":5,"time":3865,"open":3866,"high":3867,"low":3868,"close":3860},"2023-11-03",62.92,63.94,62.69,{"symbol":5,"time":3870,"open":3871,"high":3872,"low":3873,"close":3874},"2023-11-02",62.25,63.14,61.82,62.33,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":3879,"close":3880},"2023-11-01",59.29,60.76,58.88,60.67,{"symbol":5,"time":3882,"open":3883,"high":3884,"low":3885,"close":3886},"2023-10-31",58.63,59.08,57.44,58.82,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3891,"close":3892},"2023-10-30",58.24,59.34,57.72,58.35,{"symbol":5,"time":3894,"open":3895,"high":3896,"low":3897,"close":3898},"2023-10-27",58.43,59.36,58.08,58.4,{"symbol":5,"time":3900,"open":3901,"high":3902,"low":3892,"close":3903},"2023-10-26",58.91,60.46,58.51,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-10-25",59.67,59.85,58.11,58.33,{"symbol":5,"time":3911,"open":3912,"high":3913,"low":3914,"close":3915},"2023-10-24",60.52,61.13,59.89,60.4,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":3920,"close":3921},"2023-10-23",59.63,60.73,58.94,59.96,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":3926,"close":3927},"2023-10-20",60.37,60.82,59.84,60.04,{"symbol":5,"time":3929,"open":3930,"high":3931,"low":3932,"close":3933},"2023-10-19",62.7,63.25,60.02,60.2,{"symbol":5,"time":3935,"open":3936,"high":3937,"low":3938,"close":3939},"2023-10-18",63.8,64.52,62.63,64.22,{"symbol":5,"time":3941,"open":3942,"high":2088,"low":3943,"close":3842},"2023-10-17",63.81,62.65,{"symbol":5,"time":3945,"open":3946,"high":3947,"low":3948,"close":3949},"2023-10-16",64.78,65.56,64.41,65.07,{"symbol":5,"time":3951,"open":2135,"high":3952,"low":3953,"close":3954},"2023-10-13",66.44,64.2,64.51,{"symbol":5,"time":3956,"open":3957,"high":3958,"low":3937,"close":3959},"2023-10-12",64.54,66.5,65.5,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3964,"close":3965},"2023-10-11",64.1,64.33,63.4,64.17,{"symbol":5,"time":3967,"open":3968,"high":3969,"low":3970,"close":3971},"2023-10-10",63.35,64.3,62.83,63.44,{"symbol":5,"time":3973,"open":3974,"high":3975,"low":3976,"close":3977},"2023-10-09",62.12,63.09,61.48,62.77,{"symbol":5,"time":3979,"open":3980,"high":3981,"low":3982,"close":3862},"2023-10-06",62.07,63.21,60.92,{"symbol":5,"time":3984,"open":3985,"high":3986,"low":3987,"close":3988},"2023-10-05",63.3,63.39,62.03,62.58,{"symbol":5,"time":3990,"open":3991,"high":3964,"low":2137,"close":3992},"2023-10-04",62.44,63.24,{"symbol":5,"time":3994,"open":3995,"high":3996,"low":3997,"close":3998},"2023-10-03",63.01,63.7,61.29,61.81,{"symbol":5,"time":4000,"open":4001,"high":3962,"low":4002,"close":3975},"2023-10-02",62.73,62.3,{"symbol":5,"time":4004,"open":4005,"high":4006,"low":2140,"close":4007},"2023-09-29",63.65,63.74,62.68,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":3878,"close":4012},"2023-09-28",61.1,63.05,62.75,{"symbol":5,"time":4014,"open":4015,"high":4016,"low":4017,"close":4018},"2023-09-27",61.2,61.77,60.26,61.39,{"symbol":5,"time":4020,"open":4021,"high":4022,"low":4023,"close":4024},"2023-09-26",61.19,61.55,60.35,60.6,{"symbol":5,"time":4026,"open":4027,"high":4002,"low":4028,"close":4029},"2023-09-25",61.53,61.36,62.06,{"symbol":5,"time":4031,"open":4032,"high":4033,"low":4022,"close":4034},"2023-09-22",62,62.89,61.91,{"symbol":5,"time":4036,"open":4037,"high":3998,"low":4038,"close":4039},"2023-09-21",61.02,60.9,61.04,[4041,4047,4052,4057,4062,4067,4072,4077,4082,4087,4092,4097,4102,4107,4111,4116,4121,4126,4131,4136,4141,4144,4149,4153,4158,4163,4168,4173,4178,4183,4188,4193,4198,4203,4208,4213,4218,4223,4228,4233,4238,4243,4248,4253,4258,4263,4268,4273,4278,4283,4288,4293,4298,4303,4307,4312,4316,4321,4326,4330,4334,4339,4344,4349,4354,4359,4364,4369,4374,4379,4384,4389,4393,4398,4403,4407,4412,4417,4421,4426,4431,4436,4441,4446,4451,4456,4460,4465,4470,4475,4479,4483,4488,4493,4497,4502,4507,4512,4517,4522,4527,4532,4537,4542,4547,4552,4557,4561,4566,4571,4576,4581,4586,4591,4596,4601,4606,4611,4616,4621,4626,4631,4636,4641,4646,4651,4656,4661,4666,4671,4676,4681,4686,4691,4696,4701,4706,4711,4716,4721,4726,4731,4736,4741,4746,4751,4756,4761,4766,4771,4776,4780,4785,4790,4795,4800,4805,4810,4815,4819,4824,4828,4833,4838,4843,4848,4853,4858,4862,4865,4870,4875,4879,4883,4886,4890,4894,4899,4902,4907,4912,4917,4922,4926,4931,4936,4940,4944,4948,4953,4958,4963,4967,4972,4976,4981,4986,4991,4996,5001,5005,5010,5015,5020,5025,5030,5035,5040,5045,5049,5053,5058,5061,5066,5071,5076,5081,5085,5087,5091,5096,5101,5105,5110,5114,5119,5124,5129,5132,5137,5142,5147,5152,5155,5160,5165,5170,5174,5179,5183,5188,5192,5197,5202,5207,5212,5217,5222,5227,5231,5235,5239,5244,5249,5254,5259,5264,5269,5274,5279,5284,5288,5293,5298,5303,5308,5312],{"symbol":4042,"time":26,"open":4043,"high":4044,"low":4045,"close":4046},"SPY",761.31,762,757.97,761.69,{"symbol":4042,"time":32,"open":4048,"high":4049,"low":4050,"close":4051},763.15,763.57,759.96,762.6,{"symbol":4042,"time":38,"open":4053,"high":4054,"low":4055,"close":4056},759.5,761.67,749.6,754.05,{"symbol":4042,"time":44,"open":4058,"high":4059,"low":4060,"close":4061},760.12,760.35,756.15,757.39,{"symbol":4042,"time":49,"open":4063,"high":4064,"low":4065,"close":4066},759,763.52,757.93,760.88,{"symbol":4042,"time":55,"open":4068,"high":4069,"low":4070,"close":4071},764.72,766.38,763.6,764.29,{"symbol":4042,"time":61,"open":4073,"high":4074,"low":4075,"close":4076},758.03,760.11,756.64,757.83,{"symbol":4042,"time":67,"open":4078,"high":4079,"low":4080,"close":4081},764.08,764.47,760.94,762.4,{"symbol":4042,"time":73,"open":4083,"high":4084,"low":4085,"close":4086},769.07,769.7,765.14,765.96,{"symbol":4042,"time":79,"open":4088,"high":4089,"low":4090,"close":4091},772.01,772.87,769,770.19,{"symbol":4042,"time":85,"open":4093,"high":4094,"low":4095,"close":4096},767.9,774.03,767.45,773.17,{"symbol":4042,"time":91,"open":4098,"high":4099,"low":4100,"close":4101},762.45,766.43,761.73,765.16,{"symbol":4042,"time":97,"open":4103,"high":4104,"low":4105,"close":4106},762.01,764.67,759.48,761.78,{"symbol":4042,"time":103,"open":4108,"high":4109,"low":4068,"close":4110},767.33,768,767.05,{"symbol":4042,"time":109,"open":4112,"high":4113,"low":4114,"close":4115},771.76,775.3,768.31,769.35,{"symbol":4042,"time":115,"open":4117,"high":4118,"low":4119,"close":4120},768.5,772.36,767.16,771.1,{"symbol":4042,"time":121,"open":4122,"high":4123,"low":4124,"close":4125},764.73,767.35,763.93,766.08,{"symbol":4042,"time":127,"open":4127,"high":4128,"low":4129,"close":4130},766.16,766.78,763.05,765.91,{"symbol":4042,"time":133,"open":4132,"high":4133,"low":4134,"close":4135},764.78,765.22,762.08,763.47,{"symbol":4042,"time":139,"open":4137,"high":4138,"low":4139,"close":4140},766.05,767.85,764.17,765.72,{"symbol":4042,"time":145,"open":4086,"high":4142,"low":4143,"close":4051},768.15,762.04,{"symbol":4042,"time":151,"open":4145,"high":4146,"low":4147,"close":4148},770.36,772.47,768.1,769.06,{"symbol":4042,"time":157,"open":4150,"high":4151,"low":4152,"close":4095},768.7,769.5,766.92,{"symbol":4042,"time":163,"open":4154,"high":4155,"low":4156,"close":4157},776.18,776.78,772.51,772.67,{"symbol":4042,"time":169,"open":4159,"high":4160,"low":4161,"close":4162},778.54,778.8,775.43,776.34,{"symbol":4042,"time":174,"open":4164,"high":4165,"low":4166,"close":4167},774.87,779.37,774.11,777.88,{"symbol":4042,"time":180,"open":4169,"high":4170,"low":4171,"close":4172},774.71,774.9,771.28,772.49,{"symbol":4042,"time":186,"open":4174,"high":4175,"low":4176,"close":4177},774.53,774.61,769.2,770.56,{"symbol":4042,"time":192,"open":4179,"high":4180,"low":4181,"close":4182},772.6,775.05,771.62,773.03,{"symbol":4042,"time":198,"open":4184,"high":4185,"low":4186,"close":4187},771.02,773.92,769.61,773.26,{"symbol":4042,"time":204,"open":4189,"high":4190,"low":4191,"close":4192},770.21,771.82,767.46,768.56,{"symbol":4042,"time":210,"open":4194,"high":4195,"low":4196,"close":4197},775.85,776.85,769.51,769.79,{"symbol":4042,"time":216,"open":4199,"high":4200,"low":4201,"close":4202},760.63,773.41,760.52,771.33,{"symbol":4042,"time":222,"open":4204,"high":4205,"low":4206,"close":4207},749.44,758.58,748.8,757.67,{"symbol":4042,"time":228,"open":4209,"high":4210,"low":4211,"close":4212},744.68,748.9,737.68,747.03,{"symbol":4042,"time":234,"open":4214,"high":4215,"low":4216,"close":4217},736.05,742.45,734.59,741.69,{"symbol":4042,"time":238,"open":4219,"high":4220,"low":4221,"close":4222},739.97,742.68,729.1,729.46,{"symbol":4042,"time":244,"open":4224,"high":4225,"low":4226,"close":4227},739.19,742.79,735.98,740.86,{"symbol":4042,"time":250,"open":4229,"high":4230,"low":4231,"close":4232},744.91,745.53,735.87,739.09,{"symbol":4042,"time":256,"open":4234,"high":4235,"low":4236,"close":4237},738.51,743.72,737.29,738.93,{"symbol":4042,"time":262,"open":4239,"high":4240,"low":4241,"close":4242},739.37,742.56,735.21,738.18,{"symbol":4042,"time":268,"open":4244,"high":4245,"low":4246,"close":4247},746.62,750.02,746.37,747.41,{"symbol":4042,"time":273,"open":4249,"high":4250,"low":4251,"close":4252},746.29,749.04,744.18,748.28,{"symbol":4042,"time":279,"open":4254,"high":4255,"low":4256,"close":4257},747.06,748.73,741.51,742.09,{"symbol":4042,"time":285,"open":4259,"high":4260,"low":4261,"close":4262},742.08,747.29,740.8,743.29,{"symbol":4042,"time":290,"open":4264,"high":4265,"low":4266,"close":4267},752.76,754.57,747.88,750.72,{"symbol":4042,"time":296,"open":4269,"high":4270,"low":4271,"close":4272},754.24,755.58,750.2,754.81,{"symbol":4042,"time":301,"open":4274,"high":4275,"low":4276,"close":4277},750.91,753.34,748.66,751.83,{"symbol":4042,"time":306,"open":4279,"high":4280,"low":4281,"close":4282},752.47,753.91,748,749.17,{"symbol":4042,"time":312,"open":4284,"high":4285,"low":4286,"close":4287},752.05,755.42,748.1,754.95,{"symbol":4042,"time":318,"open":4289,"high":4290,"low":4291,"close":4292},747.35,751.97,745.59,751.71,{"symbol":4042,"time":324,"open":4294,"high":4295,"low":4296,"close":4297},743.16,746.15,739.51,745.4,{"symbol":4042,"time":330,"open":4299,"high":4300,"low":4301,"close":4302},750.22,750.96,745.21,747.71,{"symbol":4042,"time":336,"open":4304,"high":4305,"low":4247,"close":4306},748.74,752.41,751.28,{"symbol":4042,"time":342,"open":4308,"high":4309,"low":4310,"close":4311},747.4,751.31,740.03,744.78,{"symbol":4042,"time":348,"open":4313,"high":4204,"low":4314,"close":4315},745,742.38,745.76,{"symbol":4042,"time":354,"open":4317,"high":4318,"low":4319,"close":4320},741.29,748.02,740.89,746.77,{"symbol":4042,"time":360,"open":4322,"high":4323,"low":4324,"close":4325},736.53,741.56,732.09,741,{"symbol":4042,"time":366,"open":4327,"high":4322,"low":4328,"close":4329},728.95,716.58,728.99,{"symbol":4042,"time":372,"open":4331,"high":4239,"low":4332,"close":4333},738.91,729.6,734.3,{"symbol":4042,"time":377,"open":4335,"high":4336,"low":4337,"close":4338},735.17,739.95,730.84,733.24,{"symbol":4042,"time":383,"open":4340,"high":4341,"low":4342,"close":4343},733.81,739.63,732.3,733.58,{"symbol":4042,"time":389,"open":4345,"high":4346,"low":4347,"close":4348},747.7,750.18,743.13,744.39,{"symbol":4042,"time":395,"open":4350,"high":4351,"low":4352,"close":4353},747.76,748.23,743.86,746.74,{"symbol":4042,"time":401,"open":4355,"high":4356,"low":4357,"close":4358},751.29,752.15,739.22,740.96,{"symbol":4042,"time":407,"open":4360,"high":4361,"low":4362,"close":4363},754.55,755.44,749.88,750.33,{"symbol":4042,"time":413,"open":4365,"high":4366,"low":4367,"close":4368},751.85,756.68,751.76,754.83,{"symbol":4042,"time":419,"open":4370,"high":4371,"low":4372,"close":4373},740.71,744.44,735.03,741.75,{"symbol":4042,"time":425,"open":4375,"high":4376,"low":4377,"close":4378},728.76,740,724.41,737.76,{"symbol":4042,"time":431,"open":4380,"high":4381,"low":4382,"close":4383},733.39,738.38,725.33,725.43,{"symbol":4042,"time":437,"open":4385,"high":4386,"low":4387,"close":4388},743.63,746.9,722.59,737.05,{"symbol":4042,"time":443,"open":4390,"high":4391,"low":4392,"close":4357},743.36,745.34,738.19,{"symbol":4042,"time":448,"open":4394,"high":4395,"low":4396,"close":4397},752.31,752.82,735.53,737.55,{"symbol":4042,"time":454,"open":4399,"high":4400,"low":4401,"close":4402},752.1,758.31,751.47,757.09,{"symbol":4042,"time":460,"open":4404,"high":4405,"low":4406,"close":4269},758.15,758.8,753.57,{"symbol":4042,"time":466,"open":4408,"high":4409,"low":4410,"close":4411},757.03,760.4,756.75,759.57,{"symbol":4042,"time":472,"open":4413,"high":4414,"low":4415,"close":4416},755.36,760.28,754.69,758.54,{"symbol":4042,"time":478,"open":4418,"high":4419,"low":4415,"close":4420},755.9,758.08,756.48,{"symbol":4042,"time":483,"open":4422,"high":4423,"low":4424,"close":4425},750.25,755.15,749.23,754.6,{"symbol":4042,"time":489,"open":4427,"high":4428,"low":4429,"close":4430},750.88,751.38,748.22,750.46,{"symbol":4042,"time":495,"open":4432,"high":4433,"low":4434,"close":4435},750.01,752.13,748.37,750.59,{"symbol":4042,"time":501,"open":4437,"high":4438,"low":4439,"close":4440},746.24,748.94,744.48,745.64,{"symbol":4042,"time":507,"open":4442,"high":4443,"low":4444,"close":4445},738.64,744.87,737.03,742.72,{"symbol":4042,"time":512,"open":4447,"high":4448,"low":4449,"close":4450},735.71,741.87,733.89,741.25,{"symbol":4042,"time":518,"open":4452,"high":4453,"low":4454,"close":4455},734.78,737.65,731.53,733.73,{"symbol":4042,"time":524,"open":4457,"high":4458,"low":4380,"close":4459},739.83,741.42,738.65,{"symbol":4042,"time":529,"open":4461,"high":4462,"low":4463,"close":4464},741.79,743.46,737.96,739.17,{"symbol":4042,"time":534,"open":4466,"high":4467,"low":4468,"close":4469},743.65,749.53,743.56,748.17,{"symbol":4042,"time":540,"open":4471,"high":4472,"low":4473,"close":4474},738.47,743.91,735.47,742.31,{"symbol":4042,"time":546,"open":4476,"high":4477,"low":4478,"close":4242},736.89,738.84,731.83,{"symbol":4042,"time":552,"open":4480,"high":4481,"low":4480,"close":4482},736.45,740.79,739.3,{"symbol":4042,"time":556,"open":4484,"high":4485,"low":4486,"close":4487},734.93,738.08,734.57,737.62,{"symbol":4042,"time":562,"open":4489,"high":4490,"low":4491,"close":4492},735.05,736.13,729.75,731.58,{"symbol":4042,"time":568,"open":4494,"high":4216,"low":4495,"close":4496},728.16,727.82,733.83,{"symbol":4042,"time":574,"open":4498,"high":4499,"low":4500,"close":4501},721.77,725.04,721.49,723.77,{"symbol":4042,"time":579,"open":4503,"high":4504,"low":4505,"close":4506},720.07,722.12,714.99,718.01,{"symbol":4042,"time":585,"open":4508,"high":4509,"low":4510,"close":4511},721.25,724.87,720.47,720.65,{"symbol":4042,"time":591,"open":4513,"high":4514,"low":4515,"close":4516},714.63,719.79,710.45,718.66,{"symbol":4042,"time":597,"open":4518,"high":4519,"low":4520,"close":4521},711,712.2,708.37,711.58,{"symbol":4042,"time":603,"open":4523,"high":4524,"low":4525,"close":4526},711.82,712.88,709.25,711.69,{"symbol":4042,"time":609,"open":4528,"high":4529,"low":4530,"close":4531},713.17,715.63,712.3,715.17,{"symbol":4042,"time":615,"open":4533,"high":4534,"low":4535,"close":4536},710.75,714.47,709.01,713.94,{"symbol":4042,"time":621,"open":4538,"high":4539,"low":4540,"close":4541},709.5,712.36,702.28,708.45,{"symbol":4042,"time":627,"open":4543,"high":4544,"low":4545,"close":4546},709.15,711.45,708.22,711.21,{"symbol":4042,"time":633,"open":4548,"high":4549,"low":4550,"close":4551},710.28,711.28,702.64,704.08,{"symbol":4042,"time":639,"open":4553,"high":4554,"low":4555,"close":4556},708.78,709.91,706.14,708.72,{"symbol":4042,"time":645,"open":4555,"high":4558,"low":4559,"close":4560},712.39,705.76,710.14,{"symbol":4042,"time":651,"open":4562,"high":4563,"low":4564,"close":4565},701.06,702.78,698.53,701.66,{"symbol":4042,"time":657,"open":4567,"high":4568,"low":4569,"close":4570},695.26,700.28,694.2,699.94,{"symbol":4042,"time":663,"open":4572,"high":4573,"low":4574,"close":4575},687.69,694.58,687.66,694.46,{"symbol":4042,"time":669,"open":4577,"high":4578,"low":4579,"close":4580},677.41,686.3,676.58,686.1,{"symbol":4042,"time":675,"open":4582,"high":4583,"low":4584,"close":4585},681.32,682.03,678.45,679.46,{"symbol":4042,"time":681,"open":4587,"high":4588,"low":4589,"close":4590},674.84,681.16,673.77,679.91,{"symbol":4042,"time":687,"open":4592,"high":4593,"low":4594,"close":4595},676.39,677.08,671.46,676.01,{"symbol":4042,"time":693,"open":4597,"high":4598,"low":4599,"close":4600},656.65,659.61,651.06,659.22,{"symbol":4042,"time":699,"open":4602,"high":4603,"low":4604,"close":4605},655.86,659.72,655.52,658.93,{"symbol":4042,"time":705,"open":4607,"high":4608,"low":4609,"close":4610},646.42,658.2,645.11,655.83,{"symbol":4042,"time":711,"open":4612,"high":4613,"low":4614,"close":4615},653.9,658.52,653,655.24,{"symbol":4042,"time":716,"open":4617,"high":4618,"low":4619,"close":4620},638.94,651.54,637.98,650.34,{"symbol":4042,"time":722,"open":4622,"high":4623,"low":4624,"close":4625},640.11,640.37,629.28,631.97,{"symbol":4042,"time":728,"open":4627,"high":4628,"low":4629,"close":4630},642.5,642.66,633.11,634.09,{"symbol":4042,"time":734,"open":4632,"high":4633,"low":4634,"close":4635},652.06,654.85,644.82,645.09,{"symbol":4042,"time":740,"open":4637,"high":4638,"low":4639,"close":4640},658.67,660.89,654.24,656.82,{"symbol":4042,"time":746,"open":4642,"high":4643,"low":4644,"close":4645},651.32,657.03,649.88,653.18,{"symbol":4042,"time":751,"open":4647,"high":4648,"low":4649,"close":4650},658.07,662.62,653.94,655.38,{"symbol":4042,"time":757,"open":4652,"high":4653,"low":4654,"close":4655},656.51,656.69,644.72,648.57,{"symbol":4042,"time":763,"open":4657,"high":4658,"low":4659,"close":4660},656.97,662.98,655.17,659.8,{"symbol":4042,"time":768,"open":4662,"high":4663,"low":4664,"close":4665},668.36,669.72,661.19,661.43,{"symbol":4042,"time":774,"open":4667,"high":4668,"low":4669,"close":4670},672.39,674.44,669.7,670.79,{"symbol":4042,"time":780,"open":4672,"high":4673,"low":4674,"close":4675},668.38,672.07,667.12,669.03,{"symbol":4042,"time":786,"open":4677,"high":4678,"low":4679,"close":4680},669.27,672.34,661.36,662.29,{"symbol":4042,"time":792,"open":4682,"high":4683,"low":4684,"close":4685},671.16,671.65,665.87,666.06,{"symbol":4042,"time":798,"open":4687,"high":4688,"low":4689,"close":4690},677.58,680.08,673.34,676.33,{"symbol":4042,"time":804,"open":4692,"high":4693,"low":4694,"close":4695},677.72,683.36,674.76,677.18,{"symbol":4042,"time":810,"open":4697,"high":4698,"low":4699,"close":4700},666.39,679.92,662.39,678.27,{"symbol":4042,"time":816,"open":4702,"high":4703,"low":4704,"close":4705},673.41,676.11,669.76,672.38,{"symbol":4042,"time":822,"open":4707,"high":4708,"low":4709,"close":4710},682.08,685.53,675.61,681.31,{"symbol":4042,"time":828,"open":4712,"high":4713,"low":4714,"close":4715},681.63,687.09,679.62,685.13,{"symbol":4042,"time":834,"open":4717,"high":4718,"low":4719,"close":4720},675.06,682.61,669.66,680.33,{"symbol":4042,"time":840,"open":4722,"high":4723,"low":4724,"close":4725},678.7,688.62,678.02,686.38,{"symbol":4042,"time":846,"open":4727,"high":4728,"low":4729,"close":4730},683.09,686.86,681.64,685.99,{"symbol":4042,"time":852,"open":4732,"high":4733,"low":4734,"close":4735},693.28,693.3,684.35,689.3,{"symbol":4042,"time":858,"open":4737,"high":4738,"low":4739,"close":4740},690.18,693.68,690.1,693.15,{"symbol":4042,"time":864,"open":4742,"high":4743,"low":4744,"close":4745},681.9,688.35,680,687.35,{"symbol":4042,"time":870,"open":4747,"high":4748,"low":4749,"close":4750},687.83,690,680.37,682.39,{"symbol":4042,"time":876,"open":4752,"high":4753,"low":4754,"close":4755},682.32,690.06,681.73,689.43,{"symbol":4042,"time":882,"open":4757,"high":4758,"low":4759,"close":4760},683.84,686.18,681.55,684.48,{"symbol":4042,"time":888,"open":4762,"high":4763,"low":4764,"close":4765},684.02,689.15,682.83,686.29,{"symbol":4042,"time":894,"open":4767,"high":4768,"low":4769,"close":4770},680.14,684.94,675.78,682.85,{"symbol":4042,"time":900,"open":4772,"high":4773,"low":4774,"close":4775},681.69,686.28,677.52,681.75,{"symbol":4042,"time":906,"open":4777,"high":4778,"low":4749,"close":4779},694.24,695.35,681.27,{"symbol":4042,"time":912,"open":4781,"high":4782,"low":4783,"close":4784},696.39,697.14,689.18,691.96,{"symbol":4042,"time":918,"open":4786,"high":4787,"low":4788,"close":4789},694.95,696.54,691.66,692.12,{"symbol":4042,"time":923,"open":4791,"high":4792,"low":4793,"close":4794},689.42,695.87,688.34,693.95,{"symbol":4042,"time":928,"open":4796,"high":4797,"low":4798,"close":4799},681.46,692.31,680.85,690.62,{"symbol":4042,"time":934,"open":4801,"high":4802,"low":4803,"close":4804},680.94,683.69,675.79,677.62,{"symbol":4042,"time":939,"open":4806,"high":4807,"low":4808,"close":4809},690.35,691.45,681.76,686.19,{"symbol":4042,"time":945,"open":4811,"high":4812,"low":4813,"close":4814},696.21,696.96,684.03,689.53,{"symbol":4042,"time":951,"open":4816,"high":4817,"low":4791,"close":4818},689.58,696.93,695.41,{"symbol":4042,"time":957,"open":4820,"high":4821,"low":4822,"close":4823},691.79,694.21,687.12,691.97,{"symbol":4042,"time":961,"open":4781,"high":4825,"low":4826,"close":4827},697.06,684.83,694.04,{"symbol":4042,"time":967,"open":4829,"high":4830,"low":4831,"close":4832},697.05,697.84,693.94,695.42,{"symbol":4042,"time":973,"open":4834,"high":4835,"low":4836,"close":4837},694.18,696.53,693.57,695.49,{"symbol":4042,"time":979,"open":4839,"high":4840,"low":4841,"close":4842},690.49,694.13,689.92,692.73,{"symbol":4042,"time":985,"open":4844,"high":4845,"low":4846,"close":4847},688.15,690.96,687.16,689.23,{"symbol":4042,"time":991,"open":4849,"high":4850,"low":4851,"close":4852},689.85,691.13,686.92,688.98,{"symbol":4042,"time":997,"open":4854,"high":4855,"low":4856,"close":4857},679.65,688.74,678.13,685.4,{"symbol":4042,"time":1003,"open":4859,"high":4860,"low":4861,"close":4687},681.49,684.77,676.57,{"symbol":4042,"time":1008,"open":4863,"high":4864,"low":4739,"close":4788},693.66,694.25,{"symbol":4042,"time":1013,"open":4866,"high":4867,"low":4868,"close":4869},694.57,695.45,691.25,692.24,{"symbol":4042,"time":1019,"open":4871,"high":4872,"low":4873,"close":4874},691,691.72,686.04,690.36,{"symbol":4042,"time":1025,"open":4837,"high":4876,"low":4877,"close":4878},696.09,691.35,693.77,{"symbol":4042,"time":1031,"open":4880,"high":4876,"low":4881,"close":4882},690.68,690.63,695.16,{"symbol":4042,"time":1037,"open":4881,"high":4884,"low":4783,"close":4885},695.31,694.07,{"symbol":4042,"time":1043,"open":4887,"high":4799,"low":4888,"close":4889},688.82,687.49,689.51,{"symbol":4042,"time":1049,"open":4891,"high":4892,"low":4893,"close":4816},692.19,693.96,689.32,{"symbol":4042,"time":1055,"open":4895,"high":4896,"low":4897,"close":4898},687.93,692.32,687.78,691.81,{"symbol":4042,"time":1061,"open":4900,"high":4755,"low":4725,"close":4901},686.54,687.72,{"symbol":4042,"time":1066,"open":4903,"high":4904,"low":4905,"close":4906},685.71,686.87,679.82,683.17,{"symbol":4042,"time":1072,"open":4908,"high":4909,"low":4910,"close":4911},687.14,687.36,681.71,681.92,{"symbol":4042,"time":1078,"open":4913,"high":4914,"low":4915,"close":4916},687.45,688.56,686.58,687.01,{"symbol":4042,"time":1084,"open":4918,"high":4919,"low":4920,"close":4921},687.54,689.2,686.07,687.85,{"symbol":4042,"time":1090,"open":4923,"high":4788,"low":4924,"close":4925},690.64,689.27,690.31,{"symbol":4042,"time":1096,"open":4927,"high":4928,"low":4929,"close":4930},687.95,690.83,687.8,690.38,{"symbol":4042,"time":1102,"open":4932,"high":4933,"low":4934,"close":4935},683.92,688.2,683.87,687.96,{"symbol":4042,"time":1107,"open":4937,"high":4938,"low":4939,"close":4826},683.94,685.36,680.59,{"symbol":4042,"time":1112,"open":4941,"high":4942,"low":4943,"close":4939},676.59,681.09,676.47,{"symbol":4042,"time":1117,"open":4945,"high":4946,"low":4947,"close":4943},677.6,680.74,674.9,{"symbol":4042,"time":1123,"open":4949,"high":4950,"low":4951,"close":4952},679.89,680.44,671.2,671.4,{"symbol":4042,"time":1129,"open":4954,"high":4955,"low":4956,"close":4957},679.23,681.08,674.98,678.87,{"symbol":4042,"time":1135,"open":4959,"high":4960,"low":4961,"close":4962},685.74,685.76,679.25,680.73,{"symbol":4042,"time":1141,"open":4964,"high":4965,"low":4966,"close":4808},688.17,688.88,679.17,{"symbol":4042,"time":1147,"open":4968,"high":4969,"low":4970,"close":4971},685.14,689.25,682.17,689.17,{"symbol":4042,"time":1153,"open":4973,"high":4974,"low":4710,"close":4975},682.56,688.97,687.57,{"symbol":4042,"time":1159,"open":4977,"high":4978,"low":4979,"close":4980},683.15,685.39,682.59,683.04,{"symbol":4042,"time":1164,"open":4982,"high":4983,"low":4984,"close":4985},686.59,686.64,681.57,683.63,{"symbol":4042,"time":1170,"open":4987,"high":4988,"low":4989,"close":4990},685.47,688.39,684.58,685.69,{"symbol":4042,"time":1176,"open":4992,"high":4993,"low":4994,"close":4995},685.3,685.37,681.34,684.39,{"symbol":4042,"time":1182,"open":4997,"high":4998,"low":4999,"close":5000},680.57,684.91,679.69,683.89,{"symbol":4042,"time":1188,"open":4911,"high":5002,"low":5003,"close":5004},683.82,679.33,681.53,{"symbol":4042,"time":1194,"open":5006,"high":5007,"low":5008,"close":5009},678.81,682.99,678.74,680.27,{"symbol":4042,"time":1200,"open":5011,"high":5012,"low":5013,"close":5014},680.86,683.67,680.5,683.39,{"symbol":4042,"time":1205,"open":5016,"high":5017,"low":5018,"close":5019},677.63,681.7,676.72,679.68,{"symbol":4042,"time":1211,"open":5021,"high":5022,"low":5023,"close":5024},668.63,676.21,664.48,675.02,{"symbol":4042,"time":1217,"open":5026,"high":5027,"low":5028,"close":5029},662.69,670.06,661.59,668.73,{"symbol":4042,"time":1223,"open":5031,"high":5032,"low":5033,"close":5034},655.05,664.55,650.85,659.03,{"symbol":4042,"time":1229,"open":5036,"high":5037,"low":5038,"close":5039},672.91,675.56,651.89,652.53,{"symbol":4042,"time":1235,"open":5041,"high":5042,"low":5043,"close":5044},660.78,667.34,658.75,662.63,{"symbol":4042,"time":1241,"open":5046,"high":5047,"low":4602,"close":5048},662.1,665.12,660.08,{"symbol":4042,"time":1247,"open":4669,"high":5050,"low":5051,"close":5052},673.71,662.17,665.67,{"symbol":4042,"time":1253,"open":5054,"high":5055,"low":5056,"close":5057},665.38,675.66,663.27,671.93,{"symbol":4042,"time":1259,"open":5013,"high":5011,"low":5059,"close":5060},670.52,672.04,{"symbol":4042,"time":1265,"open":5062,"high":5063,"low":5064,"close":5065},684.79,684.96,680.95,683.38,{"symbol":4042,"time":1270,"open":5067,"high":5068,"low":5069,"close":5070},679.95,683.57,678.73,683,{"symbol":4042,"time":1275,"open":5072,"high":5073,"low":5074,"close":5075},677.24,682.18,675.03,681.44,{"symbol":4042,"time":1281,"open":5077,"high":5078,"low":5079,"close":5080},667.91,671.08,661.21,670.97,{"symbol":4042,"time":1287,"open":4943,"high":5082,"low":5083,"close":5084},677.38,668.72,670.31,{"symbol":4042,"time":1293,"open":4956,"high":5011,"low":5086,"close":4687},674.17,{"symbol":4042,"time":1299,"open":4703,"high":5088,"low":5089,"close":5090},679.96,674.58,675.24,{"symbol":4042,"time":1305,"open":5092,"high":5093,"low":5094,"close":5095},685.67,685.8,679.94,683.34,{"symbol":4042,"time":1311,"open":5097,"high":5098,"low":5099,"close":5100},685.04,685.08,679.24,682.06,{"symbol":4042,"time":1317,"open":5102,"high":5103,"low":5104,"close":5104},683.9,685.94,679.83,{"symbol":4042,"time":1323,"open":5106,"high":5107,"low":5108,"close":5109},688.72,689.7,682.87,687.39,{"symbol":4042,"time":1329,"open":5111,"high":5112,"low":4826,"close":5113},687.05,688.91,687.06,{"symbol":4042,"time":1335,"open":5115,"high":5116,"low":5117,"close":5118},682.73,685.54,682.12,685.24,{"symbol":4042,"time":1340,"open":5120,"high":5121,"low":5122,"close":5123},676.46,678.47,675.65,677.25,{"symbol":4042,"time":1346,"open":5125,"high":5126,"low":5127,"close":5128},668.12,672.71,667.8,671.76,{"symbol":4042,"time":1352,"open":5130,"high":5130,"low":5131,"close":5127},672,663.3,{"symbol":4042,"time":1358,"open":5133,"high":5134,"low":5135,"close":5136},671.44,672.99,669.98,671.29,{"symbol":4042,"time":1364,"open":5138,"high":5139,"low":5140,"close":5141},667.32,672.21,667.27,671.3,{"symbol":4042,"time":1370,"open":5143,"high":5144,"low":5145,"close":5146},659.5,665.76,658.14,664.39,{"symbol":4042,"time":1375,"open":5148,"high":5149,"low":5150,"close":5151},666.82,668.71,657.11,660.64,{"symbol":4042,"time":1380,"open":5148,"high":5153,"low":4605,"close":5154},670.23,665.17,{"symbol":4042,"time":1386,"open":5156,"high":5157,"low":5158,"close":5159},657.17,665.83,653.17,662.23,{"symbol":4042,"time":1392,"open":5161,"high":5162,"low":5163,"close":5164},660.65,665.13,659.77,663.04,{"symbol":4042,"time":1398,"open":5166,"high":5167,"low":5168,"close":5169},672.13,673.95,652.84,653.02,{"symbol":4042,"time":1404,"open":5171,"high":5172,"low":5173,"close":4682},673.53,673.94,669.21,{"symbol":4042,"time":1410,"open":5175,"high":5176,"low":5177,"close":5178},670.25,673.21,669.42,673.11,{"symbol":4042,"time":1416,"open":5180,"high":5134,"low":5181,"close":5182},672.54,667.67,669.12,{"symbol":4042,"time":1422,"open":5184,"high":5185,"low":5186,"close":5187},671.62,672.51,669.46,671.61,{"symbol":4042,"time":1428,"open":5189,"high":5190,"low":5191,"close":5173},669.99,672.68,668.16,{"symbol":4042,"time":1434,"open":5193,"high":5194,"low":5195,"close":5196},670.45,670.57,666.78,669.22,{"symbol":4042,"time":1440,"open":5198,"high":5199,"low":5200,"close":5201},663.17,669.37,663.06,668.45,{"symbol":4042,"time":1446,"open":5203,"high":5204,"low":5205,"close":5206},662.93,666.65,661.61,666.18,{"symbol":4042,"time":1452,"open":5208,"high":5209,"low":5210,"close":5211},664.36,665.28,661.86,663.68,{"symbol":4042,"time":1458,"open":5213,"high":5214,"low":5215,"close":5216},659.51,662.37,657.88,661.82,{"symbol":4042,"time":1464,"open":5218,"high":5219,"low":5220,"close":5221},657.94,659.41,654.41,658.05,{"symbol":4042,"time":1470,"open":5223,"high":5224,"low":5225,"close":5226},664.51,664.61,659.67,661.1,{"symbol":4042,"time":1476,"open":5228,"high":5042,"low":5229,"close":5230},666.72,661.98,663.21,{"symbol":4042,"time":1482,"open":5232,"high":5233,"low":5051,"close":5234},662.2,667.29,666.84,{"symbol":4042,"time":1488,"open":5236,"high":5032,"low":5237,"close":5238},662.33,660.37,663.7,{"symbol":4042,"time":1494,"open":5240,"high":5241,"low":5242,"close":5243},661.89,664.89,660.27,662.26,{"symbol":4042,"time":1500,"open":5245,"high":5246,"low":5247,"close":5248},660.01,661.72,654.3,659.18,{"symbol":4042,"time":1506,"open":5250,"high":5251,"low":5252,"close":5253},661.47,661.78,659.21,660,{"symbol":4042,"time":1512,"open":5255,"high":5256,"low":5257,"close":5258},659.64,661.04,659.34,660.91,{"symbol":4042,"time":1518,"open":5260,"high":5261,"low":5262,"close":5263},657.6,659.11,656.9,657.41,{"symbol":4042,"time":1524,"open":5265,"high":5266,"low":5267,"close":5268},654.18,658.33,653.59,657.63,{"symbol":4042,"time":1530,"open":5270,"high":5271,"low":5272,"close":5273},653.62,654.55,650.63,652.21,{"symbol":4042,"time":1536,"open":5275,"high":5276,"low":5277,"close":5278},648.97,650.86,647.22,650.33,{"symbol":4042,"time":1542,"open":5280,"high":5281,"low":5282,"close":5283},648.62,649.84,647.23,648.83,{"symbol":4042,"time":1548,"open":5285,"high":5273,"low":5286,"close":5287},651.48,643.33,647.24,{"symbol":4042,"time":1554,"open":5289,"high":5290,"low":5291,"close":5292},644.42,649.15,643.51,649.12,{"symbol":4042,"time":1560,"open":5294,"high":5295,"low":5296,"close":5297},642.67,644.21,640.46,643.74,{"symbol":4042,"time":1566,"open":5299,"high":5300,"low":5301,"close":5302},637.5,640.49,634.92,640.27,{"symbol":4042,"time":1571,"open":5304,"high":5305,"low":5306,"close":5307},647.47,647.84,643.14,645.05,{"symbol":4042,"time":1577,"open":5287,"high":5309,"low":5310,"close":5311},649.48,645.34,648.92,{"symbol":4042,"time":1583,"open":5313,"high":5314,"low":5289,"close":5315},644.57,647.37,646.63,[5317,5322,5325,5328,5331,5333,5335,5337,5339,5342,5345,5347,5349,5352,5354,5356,5358,5360,5362,5364,5366,5368,5369,5371,5373,5375,5377,5378,5380,5382,5384,5386,5388,5389,5391,5393,5395,5397,5399,5401,5403,5405,5407,5409,5411,5413,5415,5417,5419,5420,5422,5424,5426,5428,5430,5432,5434,5436,5437,5439,5441,5443,5445,5447],{"time":55,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5320,"datetime":5321},"False","BEARISH","MACD","2026-09-11 00:00:00",{"time":73,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5320,"datetime":5324},"BULLISH","2026-09-08 00:00:00",{"time":85,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5326,"datetime":5327},"RSI","2026-09-03 00:00:00",{"time":103,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5329,"datetime":5330},"CCI","2026-08-31 00:00:00",{"time":109,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5320,"datetime":5332},"2026-08-28 00:00:00",{"time":151,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5326,"datetime":5334},"2026-08-19 00:00:00",{"time":180,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5329,"datetime":5336},"2026-08-12 00:00:00",{"time":210,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5320,"datetime":5338},"2026-08-05 00:00:00",{"time":238,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5340,"datetime":5341},"BollingerBands","2026-07-29 00:00:00",{"time":244,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5343,"datetime":5344},"MA","2026-07-28 00:00:00",{"time":268,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5326,"datetime":5346},"2026-07-22 00:00:00",{"time":330,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5329,"datetime":5348},"2026-07-07 00:00:00",{"time":336,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5350,"datetime":5351},"ADX","2026-07-06 00:00:00",{"time":342,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5320,"datetime":5353},"2026-07-02 00:00:00",{"time":425,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5320,"datetime":5355},"2026-06-11 00:00:00",{"time":443,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5320,"datetime":5357},"2026-06-08 00:00:00",{"time":501,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5320,"datetime":5359},"2026-05-22 00:00:00",{"time":524,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5320,"datetime":5361},"2026-05-18 00:00:00",{"time":568,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5320,"datetime":5363},"2026-05-06 00:00:00",{"time":574,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5350,"datetime":5365},"2026-05-05 00:00:00",{"time":603,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5350,"datetime":5367},"2026-04-28 00:00:00",{"time":603,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5320,"datetime":5367},{"time":609,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5326,"datetime":5370},"2026-04-27 00:00:00",{"time":639,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5350,"datetime":5372},"2026-04-20 00:00:00",{"time":669,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5343,"datetime":5374},"2026-04-13 00:00:00",{"time":687,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5340,"datetime":5376},"2026-04-08 00:00:00",{"time":687,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5329,"datetime":5376},{"time":693,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5320,"datetime":5379},"2026-04-07 00:00:00",{"time":728,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5320,"datetime":5381},"2026-03-27 00:00:00",{"time":734,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5350,"datetime":5383},"2026-03-26 00:00:00",{"time":740,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5350,"datetime":5385},"2026-03-25 00:00:00",{"time":763,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5343,"datetime":5387},"2026-03-19 00:00:00",{"time":763,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5320,"datetime":5387},{"time":798,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5350,"datetime":5390},"2026-03-11 00:00:00",{"time":810,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5326,"datetime":5392},"2026-03-09 00:00:00",{"time":816,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5340,"datetime":5394},"2026-03-06 00:00:00",{"time":834,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5329,"datetime":5396},"2026-03-03 00:00:00",{"time":852,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5320,"datetime":5398},"2026-02-26 00:00:00",{"time":858,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5320,"datetime":5400},"2026-02-25 00:00:00",{"time":928,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5350,"datetime":5402},"2026-02-06 00:00:00",{"time":934,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5350,"datetime":5404},"2026-02-05 00:00:00",{"time":945,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5320,"datetime":5406},"2026-02-03 00:00:00",{"time":1066,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5350,"datetime":5408},"2026-01-02 00:00:00",{"time":1072,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5350,"datetime":5410},"2025-12-31 00:00:00",{"time":1107,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5340,"datetime":5412},"2025-12-22 00:00:00",{"time":1112,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5320,"datetime":5414},"2025-12-19 00:00:00",{"time":1117,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5350,"datetime":5416},"2025-12-18 00:00:00",{"time":1123,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5350,"datetime":5418},"2025-12-17 00:00:00",{"time":1123,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5320,"datetime":5418},{"time":1164,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5329,"datetime":5421},"2025-12-08 00:00:00",{"time":1170,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5350,"datetime":5423},"2025-12-05 00:00:00",{"time":1188,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5320,"datetime":5425},"2025-12-02 00:00:00",{"time":1229,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5340,"datetime":5427},"2025-11-20 00:00:00",{"time":1241,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5329,"datetime":5429},"2025-11-18 00:00:00",{"time":1247,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5350,"datetime":5431},"2025-11-17 00:00:00",{"time":1270,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5320,"datetime":5433},"2025-11-11 00:00:00",{"time":1275,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5350,"datetime":5435},"2025-11-10 00:00:00",{"time":1275,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5320,"datetime":5435},{"time":1281,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5320,"datetime":5438},"2025-11-07 00:00:00",{"time":1335,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5320,"datetime":5440},"2025-10-27 00:00:00",{"time":1358,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5350,"datetime":5442},"2025-10-21 00:00:00",{"time":1380,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5323,"trading_system":5350,"datetime":5444},"2025-10-15 00:00:00",{"time":1392,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5350,"datetime":5446},"2025-10-13 00:00:00",{"time":1398,"symbol":5,"current_signal":5318,"signal_change":23,"signal_type":5319,"trading_system":5320,"datetime":5448},"2025-10-10 00:00:00",[5450,5456,5461,5467,5472,5477,5482,5487,5492,5498,5503,5508,5513,5518,5523,5528,5533,5538,5543,5548,5553,5558,5563,5568,5573,5578,5583,5588,5593,5598,5603,5608,5613,5618,5624,5630,5636,5642,5648,5654,5660,5666,5672,5678,5684,5690,5696,5702,5708,5714,5720,5726,5732,5738,5744,5750,5756],{"symbol":5,"form":5451,"filingdate":939,"primarydocument":5452,"accessionnumber":5453,"filing_url":5454,"sec_url":5455},"8-K/A","lrcx-20260130.htm","0000707549-26-000014","https://www.sec.gov/Archives/edgar/data/707549/000070754926000014/lrcx-20260130.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754926000014/0000707549-26-000014-index.htm",{"symbol":5,"form":5457,"filingdate":945,"primarydocument":5452,"accessionnumber":5458,"filing_url":5459,"sec_url":5460},"8-K","0000707549-26-000012","https://www.sec.gov/Archives/edgar/data/707549/000070754926000012/lrcx-20260130.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754926000012/0000707549-26-000012-index.htm",{"symbol":5,"form":5462,"filingdate":961,"primarydocument":5463,"accessionnumber":5464,"filing_url":5465,"sec_url":5466},"10-Q","lrcx-20251228.htm","0000707549-26-000009","https://www.sec.gov/Archives/edgar/data/707549/000070754926000009/lrcx-20251228.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754926000009/0000707549-26-000009-index.htm",{"symbol":5,"form":5457,"filingdate":967,"primarydocument":5468,"accessionnumber":5469,"filing_url":5470,"sec_url":5471},"lrcx-20260128.htm","0000707549-26-000006","https://www.sec.gov/Archives/edgar/data/707549/000070754926000006/lrcx-20260128.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754926000006/0000707549-26-000006-index.htm",{"symbol":5,"form":5457,"filingdate":1287,"primarydocument":5473,"accessionnumber":5474,"filing_url":5475,"sec_url":5476},"lrcx-20251104.htm","0000707549-25-000094","https://www.sec.gov/Archives/edgar/data/707549/000070754925000094/lrcx-20251104.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754925000094/0000707549-25-000094-index.htm",{"symbol":5,"form":5462,"filingdate":1340,"primarydocument":5478,"accessionnumber":5479,"filing_url":5480,"sec_url":5481},"lrcx-20250928.htm","0000707549-25-000085","https://www.sec.gov/Archives/edgar/data/707549/000070754925000085/lrcx-20250928.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754925000085/0000707549-25-000085-index.htm",{"symbol":5,"form":5457,"filingdate":1352,"primarydocument":5483,"accessionnumber":5484,"filing_url":5485,"sec_url":5486},"lrcx-20251022.htm","0000707549-25-000082","https://www.sec.gov/Archives/edgar/data/707549/000070754925000082/lrcx-20251022.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754925000082/0000707549-25-000082-index.htm",{"symbol":5,"form":5457,"filingdate":1524,"primarydocument":5488,"accessionnumber":5489,"filing_url":5490,"sec_url":5491},"lrcx-20250908.htm","0000707549-25-000078","https://www.sec.gov/Archives/edgar/data/707549/000070754925000078/lrcx-20250908.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754925000078/0000707549-25-000078-index.htm",{"symbol":5,"form":5493,"filingdate":1655,"primarydocument":5494,"accessionnumber":5495,"filing_url":5496,"sec_url":5497},"10-K","lrcx-20250629.htm","0000707549-25-000075","https://www.sec.gov/Archives/edgar/data/707549/000070754925000075/lrcx-20250629.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754925000075/0000707549-25-000075-index.htm",{"symbol":5,"form":5457,"filingdate":1698,"primarydocument":5499,"accessionnumber":5500,"filing_url":5501,"sec_url":5502},"lrcx-20250730.htm","0000707549-25-000068","https://www.sec.gov/Archives/edgar/data/707549/000070754925000068/lrcx-20250730.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754925000068/0000707549-25-000068-index.htm",{"symbol":5,"form":5457,"filingdate":1957,"primarydocument":5504,"accessionnumber":5505,"filing_url":5506,"sec_url":5507},"lrcx-20250520.htm","0000707549-25-000060","https://www.sec.gov/Archives/edgar/data/707549/000070754925000060/lrcx-20250520.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754925000060/0000707549-25-000060-index.htm",{"symbol":5,"form":5462,"filingdate":2058,"primarydocument":5509,"accessionnumber":5510,"filing_url":5511,"sec_url":5512},"lrcx-20250330.htm","0000707549-25-000054","https://www.sec.gov/Archives/edgar/data/707549/000070754925000054/lrcx-20250330.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754925000054/0000707549-25-000054-index.htm",{"symbol":5,"form":5457,"filingdate":2069,"primarydocument":5514,"accessionnumber":5515,"filing_url":5516,"sec_url":5517},"lrcx-20250423.htm","0000707549-25-000051","https://www.sec.gov/Archives/edgar/data/707549/000070754925000051/lrcx-20250423.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754925000051/0000707549-25-000051-index.htm",{"symbol":5,"form":5462,"filingdate":2382,"primarydocument":5519,"accessionnumber":5520,"filing_url":5521,"sec_url":5522},"lrcx-20241229.htm","0000707549-25-000014","https://www.sec.gov/Archives/edgar/data/707549/000070754925000014/lrcx-20241229.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754925000014/0000707549-25-000014-index.htm",{"symbol":5,"form":5457,"filingdate":2393,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"lrcx-20250129.htm","0000707549-25-000009","https://www.sec.gov/Archives/edgar/data/707549/000070754925000009/lrcx-20250129.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754925000009/0000707549-25-000009-index.htm",{"symbol":5,"form":5457,"filingdate":2393,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"lrcx-20250127.htm","0000707549-25-000011","https://www.sec.gov/Archives/edgar/data/707549/000070754925000011/lrcx-20250127.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754925000011/0000707549-25-000011-index.htm",{"symbol":5,"form":5457,"filingdate":2667,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"lrcx-20241105.htm","0000707549-24-000138","https://www.sec.gov/Archives/edgar/data/707549/000070754924000138/lrcx-20241105.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754924000138/0000707549-24-000138-index.htm",{"symbol":5,"form":5462,"filingdate":2700,"primarydocument":5539,"accessionnumber":5540,"filing_url":5541,"sec_url":5542},"lrcx-20240929.htm","0000707549-24-000128","https://www.sec.gov/Archives/edgar/data/707549/000070754924000128/lrcx-20240929.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754924000128/0000707549-24-000128-index.htm",{"symbol":5,"form":5457,"filingdate":2712,"primarydocument":5544,"accessionnumber":5545,"filing_url":5546,"sec_url":5547},"lrcx-20241023.htm","0000707549-24-000125","https://www.sec.gov/Archives/edgar/data/707549/000070754924000125/lrcx-20241023.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754924000125/0000707549-24-000125-index.htm",{"symbol":5,"form":5457,"filingdate":2789,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"lrcx-20241002.htm","0000707549-24-000123","https://www.sec.gov/Archives/edgar/data/707549/000070754924000123/lrcx-20241002.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754924000123/0000707549-24-000123-index.htm",{"symbol":5,"form":5457,"filingdate":2813,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"lrcx-20240925.htm","0000707549-24-000117","https://www.sec.gov/Archives/edgar/data/707549/000070754924000117/lrcx-20240925.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754924000117/0000707549-24-000117-index.htm",{"symbol":5,"form":5457,"filingdate":2833,"primarydocument":5559,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"lrcx-20240913.htm","0000707549-24-000115","https://www.sec.gov/Archives/edgar/data/707549/000070754924000115/lrcx-20240913.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754924000115/0000707549-24-000115-index.htm",{"symbol":5,"form":5457,"filingdate":2880,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"lrcx-20240828.htm","0000707549-24-000109","https://www.sec.gov/Archives/edgar/data/707549/000070754924000109/lrcx-20240828.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754924000109/0000707549-24-000109-index.htm",{"symbol":5,"form":5493,"filingdate":2884,"primarydocument":5569,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"lrcx-20240630.htm","0000707549-24-000106","https://www.sec.gov/Archives/edgar/data/707549/000070754924000106/lrcx-20240630.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754924000106/0000707549-24-000106-index.htm",{"symbol":5,"form":5457,"filingdate":2984,"primarydocument":5574,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"lrcx-20240731.htm","0000707549-24-000099","https://www.sec.gov/Archives/edgar/data/707549/000070754924000099/lrcx-20240731.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754924000099/0000707549-24-000099-index.htm",{"symbol":5,"form":5457,"filingdate":3247,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"lrcx-20240521.htm","0000707549-24-000076","https://www.sec.gov/Archives/edgar/data/707549/000070754924000076/lrcx-20240521.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754924000076/0000707549-24-000076-index.htm",{"symbol":5,"form":5462,"filingdate":3324,"primarydocument":5584,"accessionnumber":5585,"filing_url":5586,"sec_url":5587},"lrcx-20240331.htm","0000707549-24-000067","https://www.sec.gov/Archives/edgar/data/707549/000070754924000067/lrcx-20240331.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754924000067/0000707549-24-000067-index.htm",{"symbol":5,"form":5457,"filingdate":3339,"primarydocument":5589,"accessionnumber":5590,"filing_url":5591,"sec_url":5592},"lrcx-20240424.htm","0000707549-24-000064","https://www.sec.gov/Archives/edgar/data/707549/000070754924000064/lrcx-20240424.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754924000064/0000707549-24-000064-index.htm",{"symbol":5,"form":5462,"filingdate":3614,"primarydocument":5594,"accessionnumber":5595,"filing_url":5596,"sec_url":5597},"lrcx-20231224.htm","0000707549-24-000016","https://www.sec.gov/Archives/edgar/data/707549/000070754924000016/lrcx-20231224.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754924000016/0000707549-24-000016-index.htm",{"symbol":5,"form":5457,"filingdate":3626,"primarydocument":5599,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"lrcx-20240124.htm","0000707549-24-000013","https://www.sec.gov/Archives/edgar/data/707549/000070754924000013/lrcx-20240124.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754924000013/0000707549-24-000013-index.htm",{"symbol":5,"form":5457,"filingdate":3841,"primarydocument":5604,"accessionnumber":5605,"filing_url":5606,"sec_url":5607},"lrcx-20231107.htm","0000707549-23-000122","https://www.sec.gov/Archives/edgar/data/707549/000070754923000122/lrcx-20231107.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754923000122/0000707549-23-000122-index.htm",{"symbol":5,"form":5462,"filingdate":3917,"primarydocument":5609,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"lrcx-20230924.htm","0000707549-23-000115","https://www.sec.gov/Archives/edgar/data/707549/000070754923000115/lrcx-20230924.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754923000115/0000707549-23-000115-index.htm",{"symbol":5,"form":5457,"filingdate":3935,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"lrcx-20231018.htm","0000707549-23-000112","https://www.sec.gov/Archives/edgar/data/707549/000070754923000112/lrcx-20231018.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754923000112/0000707549-23-000112-index.htm",{"symbol":5,"form":5457,"filingdate":5619,"primarydocument":5620,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"2023-08-24","lrcx-20230823.htm","0000707549-23-000105","https://www.sec.gov/Archives/edgar/data/707549/000070754923000105/lrcx-20230823.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754923000105/0000707549-23-000105-index.htm",{"symbol":5,"form":5493,"filingdate":5625,"primarydocument":5626,"accessionnumber":5627,"filing_url":5628,"sec_url":5629},"2023-08-15","lrcx-20230625.htm","0000707549-23-000102","https://www.sec.gov/Archives/edgar/data/707549/000070754923000102/lrcx-20230625.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754923000102/0000707549-23-000102-index.htm",{"symbol":5,"form":5457,"filingdate":5631,"primarydocument":5632,"accessionnumber":5633,"filing_url":5634,"sec_url":5635},"2023-07-26","lrcx-20230726.htm","0000707549-23-000091","https://www.sec.gov/Archives/edgar/data/707549/000070754923000091/lrcx-20230726.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754923000091/0000707549-23-000091-index.htm",{"symbol":5,"form":5462,"filingdate":5637,"primarydocument":5638,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"2023-04-24","lrcx-20230326.htm","0000707549-23-000081","https://www.sec.gov/Archives/edgar/data/707549/000070754923000081/lrcx-20230326.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754923000081/0000707549-23-000081-index.htm",{"symbol":5,"form":5457,"filingdate":5643,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"2023-04-19","lrcx-20230419.htm","0000707549-23-000077","https://www.sec.gov/Archives/edgar/data/707549/000070754923000077/lrcx-20230419.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754923000077/0000707549-23-000077-index.htm",{"symbol":5,"form":5457,"filingdate":5649,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"2023-02-21","lrcx-20230221.htm","0000707549-23-000036","https://www.sec.gov/Archives/edgar/data/707549/000070754923000036/lrcx-20230221.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754923000036/0000707549-23-000036-index.htm",{"symbol":5,"form":5457,"filingdate":5655,"primarydocument":5656,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"2023-02-09","lrcx-20230207.htm","0000707549-23-000011","https://www.sec.gov/Archives/edgar/data/707549/000070754923000011/lrcx-20230207.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754923000011/0000707549-23-000011-index.htm",{"symbol":5,"form":5462,"filingdate":5661,"primarydocument":5662,"accessionnumber":5663,"filing_url":5664,"sec_url":5665},"2023-01-30","lrcx-20221225.htm","0000707549-23-000008","https://www.sec.gov/Archives/edgar/data/707549/000070754923000008/lrcx-20221225.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754923000008/0000707549-23-000008-index.htm",{"symbol":5,"form":5457,"filingdate":5667,"primarydocument":5668,"accessionnumber":5669,"filing_url":5670,"sec_url":5671},"2023-01-25","lrcx-20230123.htm","0000707549-23-000005","https://www.sec.gov/Archives/edgar/data/707549/000070754923000005/lrcx-20230123.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754923000005/0000707549-23-000005-index.htm",{"symbol":5,"form":5457,"filingdate":5673,"primarydocument":5674,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"2022-11-10","lrcx-20221108.htm","0000707549-22-000130","https://www.sec.gov/Archives/edgar/data/707549/000070754922000130/lrcx-20221108.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754922000130/0000707549-22-000130-index.htm",{"symbol":5,"form":5462,"filingdate":5679,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"2022-10-24","lrcx-20220925.htm","0000707549-22-000124","https://www.sec.gov/Archives/edgar/data/707549/000070754922000124/lrcx-20220925.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754922000124/0000707549-22-000124-index.htm",{"symbol":5,"form":5457,"filingdate":5685,"primarydocument":5686,"accessionnumber":5687,"filing_url":5688,"sec_url":5689},"2022-10-19","lrcx-20221019.htm","0000707549-22-000119","https://www.sec.gov/Archives/edgar/data/707549/000070754922000119/lrcx-20221019.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754922000119/0000707549-22-000119-index.htm",{"symbol":5,"form":5457,"filingdate":5691,"primarydocument":5692,"accessionnumber":5693,"filing_url":5694,"sec_url":5695},"2022-09-19","lrcx-20220914.htm","0000707549-22-000113","https://www.sec.gov/Archives/edgar/data/707549/000070754922000113/lrcx-20220914.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754922000113/0000707549-22-000113-index.htm",{"symbol":5,"form":5493,"filingdate":5697,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"2022-08-24","lrcx-20220626.htm","0000707549-22-000107","https://www.sec.gov/Archives/edgar/data/707549/000070754922000107/lrcx-20220626.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754922000107/0000707549-22-000107-index.htm",{"symbol":5,"form":5457,"filingdate":5703,"primarydocument":5704,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"2022-07-27","lrcx-20220727.htm","0000707549-22-000097","https://www.sec.gov/Archives/edgar/data/707549/000070754922000097/lrcx-20220727.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754922000097/0000707549-22-000097-index.htm",{"symbol":5,"form":5457,"filingdate":5709,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"2022-05-11","lrcx-20220511.htm","0000707549-22-000079","https://www.sec.gov/Archives/edgar/data/707549/000070754922000079/lrcx-20220511.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754922000079/0000707549-22-000079-index.htm",{"symbol":5,"form":5462,"filingdate":5715,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"2022-04-26","lrcx-20220327.htm","0000707549-22-000067","https://www.sec.gov/Archives/edgar/data/707549/000070754922000067/lrcx-20220327.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754922000067/0000707549-22-000067-index.htm",{"symbol":5,"form":5457,"filingdate":5721,"primarydocument":5722,"accessionnumber":5723,"filing_url":5724,"sec_url":5725},"2022-04-20","lrcx-20220420.htm","0000707549-22-000063","https://www.sec.gov/Archives/edgar/data/707549/000070754922000063/lrcx-20220420.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754922000063/0000707549-22-000063-index.htm",{"symbol":5,"form":5462,"filingdate":5727,"primarydocument":5728,"accessionnumber":5729,"filing_url":5730,"sec_url":5731},"2022-02-01","lrcx-20211226.htm","0000707549-22-000012","https://www.sec.gov/Archives/edgar/data/707549/000070754922000012/lrcx-20211226.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754922000012/0000707549-22-000012-index.htm",{"symbol":5,"form":5457,"filingdate":5733,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"2022-01-26","lrcx-20220126.htm","0000707549-22-000009","https://www.sec.gov/Archives/edgar/data/707549/000070754922000009/lrcx-20220126.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754922000009/0000707549-22-000009-index.htm",{"symbol":5,"form":5457,"filingdate":5739,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"2021-11-16","lrcx-20211109.htm","0000707549-21-000186","https://www.sec.gov/Archives/edgar/data/707549/000070754921000186/lrcx-20211109.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754921000186/0000707549-21-000186-index.htm",{"symbol":5,"form":5457,"filingdate":5745,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"2021-11-12","lrcx-20211108.htm","0000707549-21-000169","https://www.sec.gov/Archives/edgar/data/707549/000070754921000169/lrcx-20211108.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754921000169/0000707549-21-000169-index.htm",{"symbol":5,"form":5462,"filingdate":5751,"primarydocument":5752,"accessionnumber":5753,"filing_url":5754,"sec_url":5755},"2021-10-26","lrcx-20210926.htm","0000707549-21-000155","https://www.sec.gov/Archives/edgar/data/707549/000070754921000155/lrcx-20210926.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754921000155/0000707549-21-000155-index.htm",{"symbol":5,"form":5457,"filingdate":5757,"primarydocument":5758,"accessionnumber":5759,"filing_url":5760,"sec_url":5761},"2021-10-20","lrcx-20211020.htm","0000707549-21-000152","https://www.sec.gov/Archives/edgar/data/707549/000070754921000152/lrcx-20211020.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754921000152/0000707549-21-000152-index.htm",[5763,5776,5792,5805,5821,5837,5847,5874,5887,5901,5912,5924,5932,5946,5957,5964,5972,5982,5990,5997,6005,6013,6027,6038],{"symbol":5,"accessionnumber":5764,"filingdate":115,"sec_url":5765,"tags":5766,"headline":5769,"summary":5770,"sector":9,"industry":5771,"date_processed":5772,"impact_score":5773,"exhibits":5774,"isLocked":5775},"0000707549-26-000043","https://www.sec.gov/Archives/edgar/data/707549/000070754926000043/0000707549-26-000043-index.htm",{"events":5767},[5768],"Board Member Departure","Lam Research Board Members Sohail U. Ahmed and Michael R. Cannon to Retire","On August 24, 2026, Lam Research Corporation announced the retirement of two Board members, Sohail U. Ahmed and Michael R. Cannon, effective November 2, 2026. Their departures will reduce the Board size from 12 to 10 directors. Ahmed, who served for approximately seven years, was a member of the audit, compensation and human resources, and innovation and technology committees. Cannon, who served for approximately 16 years, was a long-standing member of the audit committee and chaired the nominating and governance committee for seven years. The Board and management expressed their appreciation for their contributions and wished them well in their future endeavors.","Special Industry Machinery, NEC","2026-08-27 21:20:56","MEDIUM",[],false,{"symbol":5,"accessionnumber":5777,"filingdate":238,"sec_url":5778,"tags":5779,"headline":5783,"summary":5784,"sector":9,"industry":5771,"date_processed":5785,"impact_score":5786,"exhibits":5787,"isLocked":5775},"0000707549-26-000033","https://www.sec.gov/Archives/edgar/data/707549/000070754926000033/0000707549-26-000033-index.htm",{"events":5780},[5781,5782],"Earnings Beat","Raised Guidance","Lam Research Reports Strong Q2 2026 Financial Results and Raises Guidance","Lam Research Corporation announced its financial results for the quarter ended June 28, 2026, reporting a revenue of $6.72 billion, a U.S. GAAP gross margin of 51.7%, and a U.S. GAAP net income of $2.28 billion. The company also provided guidance for the next quarter, expecting revenue between $8.10 billion and $8.50 billion. The financial results indicate an earnings beat and the guidance suggests a raised outlook.","2026-07-29 20:07:56","HIGH",[5788],{"exhibit_number":5789,"htm_reference":5790,"full_url":5791},"EX-99.1","lrcx_exhibitx991xq4x2026.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754926000033/lrcx_exhibitx991xq4x2026.htm",{"symbol":5,"accessionnumber":5793,"filingdate":627,"sec_url":5794,"tags":5795,"headline":5798,"summary":5799,"sector":9,"industry":5771,"date_processed":5800,"impact_score":5773,"exhibits":5801,"isLocked":5775},"0000707549-26-000020","https://www.sec.gov/Archives/edgar/data/707549/000070754926000020/0000707549-26-000020-index.htm",{"events":5796},[5781,5797],"General Statement","Lam Research Reports Strong Q1 2026 Financial Results and Provides Outlook","Lam Research Corporation announced its financial results for the quarter ended March 29, 2026, reporting revenue of $5.84 billion, U.S. GAAP gross margin of 49.8%, U.S. GAAP operating margin of 35.0%, and U.S. GAAP diluted EPS of $1.45. The company also provided guidance for the quarter ending June 28, 2026, with expected revenue between $6.20 billion and $6.60 billion. The financial results indicate a strong performance with increases in revenue and margins compared to the previous quarter.","2026-04-22 20:09:55",[5802],{"exhibit_number":5789,"htm_reference":5803,"full_url":5804},"lrcx_exhibitx991xq3x2026.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754926000020/lrcx_exhibitx991xq3x2026.htm",{"symbol":5,"accessionnumber":5453,"filingdate":939,"sec_url":5455,"tags":5806,"headline":5810,"summary":5811,"sector":9,"industry":5771,"date_processed":5812,"impact_score":5786,"exhibits":5813,"isLocked":5775},{"events":5807},[5808,5809],"Board Member Appointed","Key Executive Appointment","Lam Research Appoints New Director and COO","On February 3, 2026, Lam Research Corporation appointed Dr. Anirudh Devgan to its Board of Directors and announced the retirement of Patrick J. Lord, Ph.D., the current Chief Operating Officer, with Seshasayee (Sesha) Varadarajan succeeding him as executive vice president and COO effective March 6, 2026.","2026-02-05 23:00:59",[5814,5817],{"exhibit_number":5789,"htm_reference":5815,"full_url":5816},"lrcxex991directorappointme.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754926000014/lrcxex991directorappointme.htm",{"exhibit_number":5818,"htm_reference":5819,"full_url":5820},"EX-99.2","lrcxex992managementtransit.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754926000014/lrcxex992managementtransit.htm",{"symbol":5,"accessionnumber":5458,"filingdate":945,"sec_url":5460,"tags":5822,"headline":5827,"summary":5828,"sector":9,"industry":5771,"date_processed":5829,"impact_score":5786,"exhibits":5830,"isLocked":5775},{"events":5823},[5824,5808,5825,5826],"New CEO Appointed","CFO Resignation","New COO Appointed","Lam Research Appoints New Director and Announces COO Transition","On February 3, 2026, Lam Research Corporation announced the appointment of Dr. Anirudh Devgan to its board of directors, effective immediately. Simultaneously, the company also announced the retirement of Patrick J. Lord, Ph.D., from his position as Chief Operating Officer, effective March 6, 2026, and the appointment of Seshasayee (Sesha) Varadarajan as his successor in the same role, effective on the same date. Dr. Devgan, with extensive experience in the semiconductor industry, is expected to bring valuable insights to Lam Research's board. Mr. Varadarajan, who has been with the company for over two decades, will continue to lead the company's operations.","2026-02-03 21:13:41",[5831,5834],{"exhibit_number":5789,"htm_reference":5832,"full_url":5833},"lrcx_exx991directorappoint.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754926000012/lrcx_exx991directorappoint.htm",{"exhibit_number":5818,"htm_reference":5835,"full_url":5836},"lrcx_exx992managementtrans.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754926000012/lrcx_exx992managementtrans.htm",{"symbol":5,"accessionnumber":5469,"filingdate":967,"sec_url":5471,"tags":5838,"headline":5840,"summary":5841,"sector":9,"industry":5771,"date_processed":5842,"impact_score":5773,"exhibits":5843,"isLocked":5775},{"events":5839},[5781,5797],"Lam Research Reports Q4 2025 Financial Results and Provides Q1 2026 Guidance","Lam Research Corporation reported financial results for the quarter ended December 28, 2025, with U.S. GAAP revenue of $5.34 billion, gross margin of 49.6%, operating income as a percentage of revenue of 33.9%, and diluted EPS of $1.26. Non-GAAP results showed a gross margin of 49.7%, operating income as a percentage of revenue of 34.3%, and diluted EPS of $1.27. For the quarter ending March 29, 2026, Lam provided guidance with U.S. GAAP revenue expected between $5.40 billion and $5.70 billion, gross margin of 49.0% ± 1%, operating income as a percentage of revenue of 33.9% ± 1%, and net income per diluted share of $1.35 ± $0.10.","2026-01-28 21:07:42",[5844],{"exhibit_number":5789,"htm_reference":5845,"full_url":5846},"lrcx_exhibitx991xq2x2026.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754926000006/lrcx_exhibitx991xq2x2026.htm",{"symbol":5,"accessionnumber":5474,"filingdate":1287,"sec_url":5476,"tags":5848,"headline":5858,"summary":5859,"sector":9,"industry":5771,"date_processed":5860,"impact_score":5786,"exhibits":5861,"isLocked":5775},{"3.03":5849,"5.02":5851,"5.03":5852,"5.07":5854},[5850],"Material Modification of Rights of Security Holders",[5809],[5853],"Articles of Incorporation Amendment",[5855,5856,5857],"Equity Plan Approved","Say-on-Pay Approved","Director Elections Results","Lam Research Corporation Approves Key Amendments and Voting Results","Lam Research Corporation held its annual meeting on November 4, 2025, where shareholders approved several significant proposals. This included the adoption of the 2025 Stock Incentive Plan, the amendment to limit the liability of certain officers, and the advisory approval of executive compensation. Additionally, all nominated directors were duly elected.","2025-11-06 21:03:55",[5862,5866,5870],{"exhibit_number":5863,"htm_reference":5864,"full_url":5865},"EX-3.1","lrcx_exx31xcertificateofam.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754925000094/lrcx_exx31xcertificateofam.htm",{"exhibit_number":5867,"htm_reference":5868,"full_url":5869},"EX-3.2","lrcx_exx32xrestatedcertifi.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754925000094/lrcx_exx32xrestatedcertifi.htm",{"exhibit_number":5871,"htm_reference":5872,"full_url":5873},"EX-10.1","lrcx_exx101xlamresearch202.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754925000094/lrcx_exx101xlamresearch202.htm",{"symbol":5,"accessionnumber":5484,"filingdate":1352,"sec_url":5486,"tags":5875,"headline":5880,"summary":5881,"sector":9,"industry":5771,"date_processed":5882,"impact_score":5786,"exhibits":5883,"isLocked":5775},{"2.02":5876,"9.01":5878},[5877,5797],"Earnings Miss",[5879],"Exhibits Furnished","Lam Research Reports Q3 2025 Financial Results and Provides Guidance","Lam Research Corporation reported financial results for the fiscal quarter ended September 28, 2025, highlighting a revenue increase of 3% to $5.32 billion. The company's U.S. GAAP diluted EPS was $1.24, a decrease of 8% from the previous quarter. Non-GAAP diluted EPS was $1.26, down 5% sequentially. Gross margin improved by 30 basis points to 50.4%, and operating income as a percentage of revenue increased by 70 basis points to 34.4%. The company also provided guidance for the December 2025 quarter, expecting revenue between $5.20 billion and $5.50 billion.","2025-10-22 20:08:42",[5884],{"exhibit_number":5789,"htm_reference":5885,"full_url":5886},"lrcx_exhibitx991xq1x2026.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754925000082/lrcx_exhibitx991xq1x2026.htm",{"symbol":5,"accessionnumber":5489,"filingdate":1524,"sec_url":5491,"tags":5888,"headline":5892,"summary":5893,"sector":9,"industry":5771,"date_processed":5894,"impact_score":5895,"exhibits":5896,"isLocked":5775},{"4.01":5889,"9.01":5891},[5890],"Auditor Dismissed",[5879],"Lam Research Corporation Announces Change in Independent Registered Public Accounting Firm","On September 8, 2025, Lam Research Corporation's Audit Committee approved the dismissal of Ernst & Young LLP as the Company's independent registered public accounting firm and the engagement of KPMG LLP for the fiscal year 2026 audit. The audit reports of Ernst & Young on the Company's financial statements for the fiscal years ended June 29, 2025, and June 30, 2024, did not contain any adverse opinions or reportable events. KPMG was not consulted on any accounting, auditing, or financial reporting issues before their engagement.","2025-09-11 20:11:46","LOW",[5897],{"exhibit_number":5898,"htm_reference":5899,"full_url":5900},"EX-16.1","lrcx_exx161xseptember112025.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754925000078/lrcx_exx161xseptember112025.htm",{"symbol":5,"accessionnumber":5500,"filingdate":1698,"sec_url":5502,"tags":5902,"headline":5905,"summary":5906,"sector":9,"industry":5771,"date_processed":5907,"impact_score":5773,"exhibits":5908,"isLocked":5775},{"2.02":5903,"9.01":5904},[5781,5797],[5879],"Lam Research Reports Strong Financial Results for Q2 2025","Lam Research Corporation reported robust financial results for the fiscal quarter ended June 29, 2025, with a 9.6% increase in revenue to $5.17 billion. The company achieved a U.S. GAAP gross margin of 50.1% and U.S. GAAP diluted EPS of $1.35, showing a 31.1% increase from the prior quarter. Non-GAAP metrics also improved, with a gross margin of 50.3% and diluted EPS of $1.33. The company's balance sheet strengthened with cash, cash equivalents, and restricted cash increasing to $6.4 billion. The press release includes detailed financial data and management commentary on market conditions and strategic initiatives.","2025-08-22 02:11:39",[5909],{"exhibit_number":5789,"htm_reference":5910,"full_url":5911},"lrcx_exhibitx991xq4x2025.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754925000068/lrcx_exhibitx991xq4x2025.htm",{"symbol":5,"accessionnumber":5505,"filingdate":1957,"sec_url":5507,"tags":5913,"headline":5917,"summary":5918,"sector":9,"industry":5771,"date_processed":5919,"impact_score":5773,"exhibits":5920,"isLocked":5775},{"5.03":5914,"9.01":5916},[5915],"Bylaw Amendment",[5879],"Lam Research Amends Bylaws for Special Meetings","On May 20, 2025, Lam Research Corporation amended its Bylaws to allow stockholders holding at least 20% of the company's shares continuously for a year to call special meetings, subject to certain conditions. The amendments were effective immediately. Additionally, the filing includes the amended Bylaws as Exhibit 3.1 and an interactive data file.","2025-08-22 19:00:18",[5921],{"exhibit_number":5863,"htm_reference":5922,"full_url":5923},"ex31amendedandrestatedbyla.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754925000060/ex31amendedandrestatedbyla.htm",{"symbol":5,"accessionnumber":5515,"filingdate":2069,"sec_url":5517,"tags":5925,"headline":5928,"summary":5929,"sector":9,"industry":5771,"date_processed":5930,"impact_score":5773,"exhibits":5931,"isLocked":5775},{"2.02":5926,"9.01":5927},[5781,5797],[5879],"Lam Research Announces Q1 2025 Financial Results","On April 23, 2025, Lam Research Corporation announced its financial results for the quarter ended March 30, 2025. The company reported revenue of $4.72 billion, U.S. GAAP gross margin of 49.0%, U.S. GAAP operating income of 33.1% of revenue, and U.S. GAAP diluted EPS of $1.03. Non-GAAP gross margin was 49.0%, non-GAAP operating income was 32.8% of revenue, and non-GAAP diluted EPS was $1.04. The financial results reflect strong performance and growth compared to the previous quarter and the same quarter in the prior year. Additionally, the company provided guidance for the upcoming quarter, indicating continued confidence in its outlook.","2025-08-23 14:35:22",[],{"symbol":5,"accessionnumber":5530,"filingdate":2393,"sec_url":5532,"tags":5933,"headline":5939,"summary":5940,"sector":9,"industry":5771,"date_processed":5941,"impact_score":5773,"exhibits":5942,"isLocked":5775},{"1.01":5934,"2.03":5936,"9.01":5938},[5935],"Financial Instrument Agreement",[5937],"Credit Facility Entered",[5879],"Lam Research Corporation Increases Revolving Credit Facility","On January 27, 2025, Lam Research Corporation entered into a Third Amended and Restated Credit Agreement with JPMorgan Chase Bank, N.A., increasing its revolving unsecured credit facility from $1.5 billion to $2.0 billion, with an expansion option up to $2.750 billion. The agreement includes customary financial covenants and events of default. No amounts were outstanding under the facility as of January 27, 2025.","2025-11-16 23:21:10",[5943],{"exhibit_number":5871,"htm_reference":5944,"full_url":5945},"lamresearch-thirdarcredita.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754925000011/lamresearch-thirdarcredita.htm",{"symbol":5,"accessionnumber":5525,"filingdate":2393,"sec_url":5527,"tags":5947,"headline":5950,"summary":5951,"sector":9,"industry":5771,"date_processed":5952,"impact_score":5773,"exhibits":5953,"isLocked":5775},{"2.02":5948,"9.01":5949},[5781,5797],[5879],"Lam Research Reports Q4 2024 Financial Results with Earnings Beat","Lam Research Corporation announced its financial results for the fiscal quarter ended December 29, 2024. The company reported revenue of $4.38 billion, U.S. GAAP diluted EPS of $0.92, and non-GAAP diluted EPS of $0.91. This represents a 5% increase in revenue compared to the previous quarter and an earnings beat with U.S. GAAP EPS increasing by 7%. The company also provided guidance for the next quarter, anticipating revenue between $4.35 billion and $4.65 billion. Lam Research's financial statements and relevant exhibits are furnished with this report.","2025-11-16 23:21:07",[5954],{"exhibit_number":5789,"htm_reference":5955,"full_url":5956},"lrcx_exhibitx991xq2x2025.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754925000009/lrcx_exhibitx991xq2x2025.htm",{"symbol":5,"accessionnumber":5535,"filingdate":2667,"sec_url":5537,"tags":5958,"headline":5960,"summary":5961,"sector":9,"industry":5771,"date_processed":5962,"impact_score":5895,"exhibits":5963,"isLocked":5775},{"5.07":5959},[5857,5856],"LAM Research Announces Results of Annual Meeting of Stockholders","LAM Research Corporation announced the results of its Annual Meeting of Stockholders held on November 5, 2024. All director nominees were duly elected, the 'Say on Pay' proposal was approved, and the appointment of Ernst & Young LLP as the independent registered public accounting firm for fiscal year 2025 was ratified.","2025-12-02 23:45:43",[],{"symbol":5,"accessionnumber":5545,"filingdate":2712,"sec_url":5547,"tags":5965,"headline":5968,"summary":5969,"sector":9,"industry":5771,"date_processed":5970,"impact_score":5895,"exhibits":5971,"isLocked":5775},{"2.02":5966,"9.01":5967},[5797],[5879],"Lam Research Reports Q3 2024 Financial Results and 10-for-1 Stock Split","Lam Research Corporation announced financial results for the fiscal quarter ended September 29, 2024. The company reported revenue of $4.17 billion, U.S. GAAP gross margin of 48.0%, and U.S. GAAP diluted EPS of $0.86 post-split. Non-GAAP metrics showed a gross margin of 48.2% and diluted EPS of $0.86. The company also announced a 10-for-1 stock split effective October 2, 2024. For Q4 2024, Lam is guiding revenue between $4.00 and $4.60 billion.","2025-08-24 20:20:38",[],{"symbol":5,"accessionnumber":5550,"filingdate":2789,"sec_url":5552,"tags":5973,"headline":5978,"summary":5979,"sector":9,"industry":5771,"date_processed":5980,"impact_score":5786,"exhibits":5981,"isLocked":5775},{"3.03":5974,"5.03":5975,"9.01":5977},[5850],[5853,5976],"Authorized Share Increase",[5879],"Lam Research Corporation Announces 10-for-1 Stock Split","On October 2, 2024, Lam Research Corporation announced a 10-for-1 forward stock split of its common stock, effective October 2, 2024, at 5:00 p.m. Eastern Time. Trading on a split-adjusted basis is expected to commence on October 3, 2024. The split increased the number of authorized shares from 400 million to 4 billion without altering the par value. The amendment to the Restated Certificate of Incorporation was filed with the Secretary of State of Delaware, and no stockholder approval was required.","2025-08-24 00:40:40",[],{"symbol":5,"accessionnumber":5555,"filingdate":2813,"sec_url":5557,"tags":5983,"headline":5986,"summary":5987,"sector":9,"industry":5771,"date_processed":5988,"impact_score":5773,"exhibits":5989,"isLocked":5775},{"8.01":5984},[5985],"Stock Split","Lam Research Announces New CUSIP Number Post Stock Split","On September 25, 2024, Lam Research Corporation announced that it will issue a new CUSIP number for its common stock, par value $0.001 per share, following a ten-for-one forward stock split, which was previously announced on May 21, 2024. The new CUSIP number will be 512807306. The stock split is expected to become effective at 5:00 p.m. Eastern Time on October 2, 2024, with trading in the stock split-adjusted shares commencing on October 3, 2024. The transfer agent, Computershare Trust Company, N.A., is acting as the exchange agent for the stock split. Certificated stockholders are required to surrender their certificates to Computershare to receive post-split shares, while book-entry shareholders will not need to take any action.","2025-08-23 23:58:45",[],{"symbol":5,"accessionnumber":5560,"filingdate":2833,"sec_url":5562,"tags":5991,"headline":5993,"summary":5994,"sector":9,"industry":5771,"date_processed":5995,"impact_score":5773,"exhibits":5996,"isLocked":5775},{"5.02":5992},[5768],"Board Members Dr. Tsai and Ms. Varon to Depart Lam Research Corporation","On September 13, 2024, Lam Research Corporation announced that Dr. Lih Shyng (Rick L.) Tsai and Leslie F. Varon, both members of the board of directors, will conclude their service on November 4, 2024. As a result, they will not be standing for reelection at the Company's 2024 annual meeting on November 5, 2024. The Board and management expressed their appreciation for their contributions.","2025-08-23 23:24:05",[],{"symbol":5,"accessionnumber":5565,"filingdate":2880,"sec_url":5567,"tags":5998,"headline":6001,"summary":6002,"sector":9,"industry":5771,"date_processed":6003,"impact_score":5773,"exhibits":6004,"isLocked":5775},{"5.02":5999,"9.01":6000},[5808],[5879],"Lam Research Appoints Two New Directors to Board","Lam Research Corporation announced the appointment of Ita Brennan and Mark Fields to its Board of Directors, effective August 30, 2024. Ita Brennan, former CFO of Arista Networks, and Mark Fields, former CEO of Hertz Global Holdings and President of Ford Motor Company, bring extensive experience in finance and executive leadership. The appointments were announced in a press release on August 30, 2024. Financial statements and exhibits, including the press release, are furnished as part of this report.","2025-08-23 21:40:48",[],{"symbol":5,"accessionnumber":5575,"filingdate":2984,"sec_url":5577,"tags":6006,"headline":6009,"summary":6010,"sector":9,"industry":5771,"date_processed":6011,"impact_score":5773,"exhibits":6012,"isLocked":5775},{"2.02":6007,"9.01":6008},[5781,5797],[5879],"Lam Research Reports Strong Q2 2024 Financial Results","Lam Research Corporation announced financial results for the fiscal quarter ended June 30, 2024. The company reported revenue of $3.87 billion, U.S. GAAP diluted EPS of $7.78, and non-GAAP diluted EPS of $8.14. These results demonstrate solid performance and strategic investments for future growth. Detailed financial results and outlook are provided in the attached Exhibit 99.1.","2025-08-23 16:37:02",[],{"symbol":5,"accessionnumber":5580,"filingdate":3247,"sec_url":5582,"tags":6014,"headline":6020,"summary":6021,"sector":9,"industry":5771,"date_processed":6022,"impact_score":5773,"exhibits":6023,"isLocked":5775},{"7.01":6015,"8.01":6016,"9.01":6018},[5985],[6017],"Share Repurchase Program Announced",[6019],"No viable tag","Lam Research Announces $10 Billion Share Repurchase and 10-for-1 Stock Split","Lam Research Corporation announced a $10 billion share repurchase authorization and a 10-for-1 stock split. The share repurchase, effective immediately, is part of the company's plan to return 75% to 100% of free cash flow to shareholders. The stock split, set to be effective on October 2, 2024, aims to increase participation in the company's employee stock plans. Trading on a split-adjusted basis is expected to commence on October 3, 2024.","2025-08-22 21:36:53",[6024],{"exhibit_number":5789,"htm_reference":6025,"full_url":6026},"lrcx_exx991xmayx21x2024.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754924000076/lrcx_exx991xmayx21x2024.htm",{"symbol":5,"accessionnumber":5590,"filingdate":3339,"sec_url":5592,"tags":6028,"headline":6031,"summary":6032,"sector":9,"industry":5771,"date_processed":6033,"impact_score":5773,"exhibits":6034,"isLocked":5775},{"2.02":6029,"9.01":6030},[5781],[5879],"Lam Research Reports Q1 2024 Earnings Beat and Raises Guidance","Lam Research Corporation reported financial results for the quarter ended March 31, 2024, with a GAAP EPS of $7.34 and non-GAAP EPS of $7.79, both beating consensus estimates. The company's revenue for the quarter was $3.79 billion, and it provided guidance for the next quarter with an expected revenue of $3.8 billion and non-GAAP EPS of $7.50. The press release includes detailed financial statements and exhibits.","2025-08-22 15:21:23",[6035],{"exhibit_number":5789,"htm_reference":6036,"full_url":6037},"lrcx_exhibitx991xq3x2024.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754924000064/lrcx_exhibitx991xq3x2024.htm",{"symbol":5,"accessionnumber":5600,"filingdate":3626,"sec_url":5602,"tags":6039,"headline":6042,"summary":6043,"sector":9,"industry":5771,"date_processed":6044,"impact_score":5773,"exhibits":6045,"isLocked":5775},{"2.02":6040,"9.01":6041},[5781],[5879],"Lam Research Reports Solid Q4 2023 Financial Results","Lam Research Corporation announced financial results for the quarter ended December 24, 2023, reporting revenue of $3.76 billion, U.S. GAAP gross margin of 46.8%, U.S. GAAP operating income of 28.1%, and U.S. GAAP diluted EPS of $7.22, representing an 8.4% increase over the prior quarter. The company also reported non-GAAP diluted EPS of $7.52. The increase in revenue and earnings per share indicates a positive performance for the quarter, beating the prior quarter's results. Detailed financial data and guidance for the next quarter were also provided.","2025-08-22 00:25:31",[6046],{"exhibit_number":5789,"htm_reference":6047,"full_url":6048},"lrcx_exhibitx991xq2x2024.htm","https://www.sec.gov/Archives/edgar/data/707549/000070754924000013/lrcx_exhibitx991xq2x2024.htm",null,1789889790200]