[{"data":1,"prerenderedAt":6487},["ShallowReactive",2],{"company-overview-MLM":3},{"company_profile":4,"ohlc":24,"spy":4195,"trading_signals":5458,"company_actions":5598,"filings_8k":5972,"report_history":6486,"insider_summary":6486,"filings_summary":6486,"financials_summary":6486,"institutional_summary":6486,"seo_links":6486},{"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},"MLM","Martin Marietta Materials Inc.","NYSE","XNYS","Basic Materials","Building Materials",9400,"https://www.martinmarietta.com","Martin Marietta Materials Inc. is a leading supplier of building materials, primarily aggregates like crushed stone, sand, and gravel, as well as cement and concrete products in the United States. Its primary purpose is to support the construction industry by providing essential raw materials used in infrastructure projects, commercial and residential construction, and the development of public works like roads, bridges, and airports. Martin Marietta Materials is heavily involved in sectors such as construction, transportation, and energy, where its products are critical for foundational building and maintenance. The company plays a significant role in regional and national economic development, given the essential nature of its offerings in the construction and infrastructure sectors. With a broad geographic footprint and a diverse product line, Martin Marietta Materials holds a strategic position within the market, contributing to the durability and growth of urban and rural communities alike.","Common Stock","Mr. C. Howard Nye J.D.","4123 Parklake Avenue","Raleigh",27612,"NC","United States","919 781 4550","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,78,84,90,96,102,108,114,120,125,131,137,143,149,155,161,167,173,179,184,190,196,202,207,213,219,224,230,236,242,248,254,260,266,272,278,283,289,294,300,306,312,318,324,330,335,341,347,353,359,365,370,375,381,387,393,399,405,410,416,422,428,433,439,445,451,457,462,467,473,478,484,490,495,501,506,512,518,523,529,535,540,546,552,557,563,569,575,581,586,592,598,604,609,615,621,627,632,638,644,650,656,662,668,674,679,684,690,696,702,707,713,719,725,731,737,742,748,754,760,766,771,776,782,788,794,800,806,812,818,824,830,836,842,848,854,860,866,872,877,883,889,895,901,907,913,919,925,931,937,943,948,954,960,966,972,978,984,990,996,1002,1007,1013,1019,1025,1031,1037,1043,1049,1055,1060,1066,1072,1078,1084,1090,1096,1102,1107,1113,1119,1125,1131,1137,1143,1149,1155,1161,1166,1172,1178,1184,1189,1195,1201,1206,1212,1218,1224,1230,1236,1242,1248,1253,1259,1265,1269,1275,1280,1286,1292,1298,1304,1310,1316,1322,1328,1333,1339,1344,1349,1354,1359,1365,1370,1373,1378,1383,1389,1395,1401,1407,1412,1418,1423,1428,1432,1436,1441,1445,1451,1457,1463,1468,1473,1478,1483,1488,1494,1499,1505,1511,1516,1522,1528,1533,1538,1544,1549,1553,1559,1564,1570,1576,1582,1587,1593,1598,1604,1609,1614,1619,1625,1631,1637,1642,1646,1652,1658,1664,1670,1675,1681,1687,1691,1697,1703,1709,1715,1720,1726,1732,1736,1741,1745,1751,1756,1762,1768,1773,1779,1785,1791,1797,1803,1809,1815,1820,1825,1830,1836,1842,1848,1854,1859,1865,1871,1877,1883,1888,1893,1899,1905,1910,1916,1922,1928,1933,1939,1944,1949,1954,1960,1966,1972,1978,1984,1989,1995,2000,2006,2011,2017,2023,2029,2035,2041,2045,2051,2057,2063,2069,2075,2081,2087,2093,2098,2104,2110,2115,2120,2126,2132,2138,2144,2150,2155,2161,2167,2173,2179,2185,2190,2196,2202,2208,2214,2220,2226,2232,2238,2244,2249,2254,2260,2266,2272,2277,2282,2287,2293,2299,2304,2310,2316,2322,2327,2332,2337,2342,2347,2353,2359,2365,2371,2377,2382,2387,2393,2398,2402,2407,2413,2419,2425,2430,2436,2442,2448,2454,2460,2466,2472,2478,2484,2490,2496,2502,2506,2512,2517,2522,2527,2533,2539,2543,2547,2552,2558,2563,2569,2574,2579,2584,2590,2594,2599,2605,2611,2617,2622,2627,2633,2639,2644,2650,2654,2658,2663,2667,2671,2677,2682,2687,2693,2699,2705,2711,2716,2721,2726,2732,2738,2742,2748,2752,2757,2762,2768,2773,2778,2783,2789,2795,2801,2807,2813,2818,2822,2827,2832,2838,2844,2848,2853,2858,2863,2869,2874,2879,2884,2890,2896,2902,2907,2913,2919,2923,2928,2932,2938,2943,2948,2952,2958,2964,2970,2975,2981,2987,2992,2997,3002,3007,3013,3018,3024,3029,3034,3039,3045,3051,3057,3063,3069,3075,3080,3086,3091,3097,3103,3109,3114,3120,3125,3131,3137,3142,3148,3152,3157,3161,3166,3172,3176,3181,3185,3190,3196,3202,3206,3212,3216,3219,3225,3230,3236,3242,3247,3253,3259,3262,3266,3272,3276,3280,3286,3292,3297,3302,3307,3313,3318,3324,3329,3335,3340,3346,3352,3357,3363,3367,3371,3375,3381,3387,3393,3399,3405,3409,3415,3421,3427,3432,3435,3441,3446,3452,3458,3464,3468,3473,3478,3483,3488,3492,3497,3502,3507,3512,3517,3522,3528,3533,3539,3545,3550,3555,3559,3565,3571,3576,3582,3587,3592,3597,3600,3606,3610,3615,3620,3623,3627,3633,3638,3643,3648,3653,3659,3665,3670,3675,3680,3686,3691,3697,3703,3707,3712,3717,3722,3727,3732,3738,3743,3749,3754,3760,3765,3771,3776,3782,3788,3794,3800,3806,3812,3818,3824,3829,3835,3840,3846,3852,3858,3863,3869,3875,3880,3886,3892,3898,3904,3910,3916,3922,3928,3933,3939,3944,3949,3954,3960,3966,3971,3976,3982,3987,3993,3998,4004,4009,4015,4021,4027,4032,4038,4044,4049,4055,4061,4067,4073,4079,4084,4090,4096,4102,4108,4114,4120,4126,4132,4137,4143,4149,4155,4161,4166,4172,4178,4184,4190],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",489.7,494.89,488.74,490.64,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",505.38,506.09,490.48,494.44,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",505.09,510.81,494.66,496.76,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",501.23,509.67,495.73,506.81,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",504.91,508.33,497.11,500.92,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",508.21,512.27,503.07,509.96,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",495.83,503.27,491.62,502.47,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",510.93,514.13,502.36,502.99,{"symbol":5,"time":74,"open":75,"high":75,"low":76,"close":77},"2026-09-08",519.93,507.56,511.98,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-04",510,517.92,507.25,514.77,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-03",524,524.98,508.81,508.94,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",507.65,520.76,505.29,517.07,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",512.11,512.39,502.56,504.92,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",525.7,528.46,517.65,518.7,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",532.17,536.27,525.68,531.05,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",525.99,532.18,525.53,528.59,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":117},"2026-08-26",535.65,541.95,531.63,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",537.5,538.26,526.28,531.74,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",537,542.18,529.84,533.11,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",529.57,537.97,525.87,534.92,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",527.11,534.56,523.82,525.27,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-19",525.05,539.65,525.02,535.53,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-18",538,540.43,522.19,522.81,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-17",545,548.16,538.07,538.66,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-14",550.25,551.22,543.34,547.93,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-13",547.01,551.65,541.43,544.76,{"symbol":5,"time":180,"open":181,"high":181,"low":182,"close":183},"2026-08-12",554.64,541.2,543.9,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-11",549.05,559.03,546.93,553.67,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-10",546.95,549.82,544.33,549.54,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-07",543.88,554.79,535.86,548.57,{"symbol":5,"time":203,"open":204,"high":204,"low":205,"close":206},"2026-08-06",554.6,536.61,538.28,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-05",556.64,561.88,553.03,553.37,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-08-04",547.84,556.24,538.51,555.82,{"symbol":5,"time":220,"open":221,"high":222,"low":221,"close":223},"2026-08-03",530.01,546.54,542.27,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-31",536.2,539.69,523.48,525.14,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-30",563.45,577.09,535.9,540,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-29",587.38,588,567.44,569.66,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-28",577.5,585.62,570.85,583.67,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-27",571.12,576.46,566.84,572.03,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-24",549.68,562.39,547.88,559.6,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-23",546.99,552.6,539.96,546.87,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-22",550.65,558.23,548.69,550.66,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-21",550.79,557.88,546.64,547.33,{"symbol":5,"time":279,"open":280,"high":280,"low":281,"close":282},"2026-07-20",567.88,548.17,553.62,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-17",572.42,584.81,561.41,562.59,{"symbol":5,"time":290,"open":291,"high":292,"low":291,"close":293},"2026-07-16",569,580.24,576.93,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-15",568.95,575.25,566.99,569.32,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-14",576.54,586.06,572.32,573.75,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-13",576.68,582.24,567.82,569.35,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-10",575.22,581.82,569.38,577.72,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-07-09",568.61,576.41,565.53,571.9,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-08",584.74,588.22,566.86,570,{"symbol":5,"time":331,"open":332,"high":332,"low":333,"close":334},"2026-07-07",606.54,587.46,594.17,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-06",602.31,607.19,597.49,605.3,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-07-02",584.89,600.95,582.11,599.42,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-07-01",571.1,582.38,562,579.24,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-06-30",587.52,590.04,571.08,576.7,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-29",582.07,594.45,573.24,581.23,{"symbol":5,"time":366,"open":367,"high":367,"low":368,"close":369},"2026-06-26",628.94,610.96,616.06,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":367},"2026-06-25",624.57,642.18,617.62,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-24",609.87,625.95,609.14,616.62,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-23",604.06,612.56,600.46,604.18,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-22",605.54,621.52,601.77,609.88,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-18",599.8,616.61,595.11,609.12,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-17",601.13,610.52,586.88,591.08,{"symbol":5,"time":406,"open":407,"high":408,"low":407,"close":409},"2026-06-16",593.57,607,603.57,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-15",591.1,603.69,587.72,588.89,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-12",572.18,578.74,565,577.33,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-06-11",554,566.62,545.56,565.54,{"symbol":5,"time":429,"open":430,"high":430,"low":431,"close":432},"2026-06-10",576.74,552.36,552.87,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-09",560.01,573.36,559.22,572.25,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-08",572,573.61,553.58,553.98,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-05",577.37,584.28,574.1,575.83,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-04",584.37,591.96,578.81,580.86,{"symbol":5,"time":458,"open":459,"high":460,"low":459,"close":461},"2026-06-03",572.38,586.1,583.15,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":293},"2026-06-02",565.8,580.54,564.33,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-06-01",570.58,573.08,560.7,570.96,{"symbol":5,"time":474,"open":475,"high":476,"low":475,"close":477},"2026-05-29",574.7,592.22,581.64,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-28",570.01,576.83,565.17,575.14,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-27",567.26,576.36,565.68,574.39,{"symbol":5,"time":491,"open":492,"high":493,"low":492,"close":494},"2026-05-26",537.69,563.23,560.93,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-22",542.43,543.82,528.9,536.48,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":140},"2026-05-21",535,543.06,531.12,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-20",531.42,542.54,527.31,541.98,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-05-19",548.07,551.74,525.38,532.65,{"symbol":5,"time":519,"open":520,"high":493,"low":521,"close":522},"2026-05-18",557.84,555.08,555.78,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-15",568.54,570.72,556.56,558.66,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-05-14",579.59,584.68,575.04,575.23,{"symbol":5,"time":536,"open":537,"high":537,"low":538,"close":539},"2026-05-13",586.24,572.37,576.79,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-12",585.83,586.96,577.68,581.14,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-05-11",589.81,592.84,583.63,585.98,{"symbol":5,"time":553,"open":554,"high":554,"low":555,"close":556},"2026-05-08",602.87,589.45,590.38,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2026-05-07",620.4,624.22,596.42,600.49,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-05-06",616.19,622.12,610.77,615.48,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-05-05",605.38,612.96,600,606.1,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-05-04",605.45,611.89,599.5,603.29,{"symbol":5,"time":582,"open":583,"high":583,"low":584,"close":585},"2026-05-01",621.25,605.94,614.49,{"symbol":5,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-04-30",608.49,624.23,594.85,619.07,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":597},"2026-04-29",622.2,628.57,612.33,612.85,{"symbol":5,"time":599,"open":600,"high":601,"low":602,"close":603},"2026-04-28",609.53,616.63,600.02,614.04,{"symbol":5,"time":605,"open":606,"high":607,"low":606,"close":608},"2026-04-27",607.69,617.69,609.75,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-24",613.28,621.71,609.69,615.3,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-23",615.57,619.2,608.11,618.89,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-22",622.8,626.47,609.49,610.64,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":585},"2026-04-21",629.01,632.79,613.34,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-04-20",619.02,629.47,617.95,627.35,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-17",617.81,634.98,614.01,622.02,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-04-16",618.06,620.98,606.23,607.98,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-15",628.23,630.16,615,616.94,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-14",636.37,638.25,630.61,630.8,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-04-13",627.08,635.59,614.43,635.29,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-04-10",625.5,632.42,624.16,631.53,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":670},"2026-04-09",620.36,630.7,618.44,{"symbol":5,"time":680,"open":681,"high":682,"low":681,"close":683},"2026-04-08",618.36,626.74,624.36,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-04-07",593.99,600.23,586.23,594.43,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-04-06",594.93,599.4,588.87,598.48,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-04-02",589.29,609.48,587.21,597.18,{"symbol":5,"time":703,"open":407,"high":704,"low":705,"close":706},"2026-04-01",606.53,592.28,598.92,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-03-31",581.6,595.56,572.79,588.68,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-30",581.38,582.83,571.69,573.57,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-27",580.36,581.34,569.8,570.94,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-26",583.47,592.48,579.77,580.11,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-25",585.36,590.07,571.35,589.42,{"symbol":5,"time":738,"open":739,"high":740,"low":739,"close":741},"2026-03-24",570.25,587.89,576.18,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-23",570.65,587.91,568.51,577.59,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-20",569.05,569.87,559.79,560.69,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-19",559.16,568.5,554.72,567.47,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-18",577.62,581.87,566.71,567.92,{"symbol":5,"time":767,"open":734,"high":768,"low":769,"close":770},"2026-03-17",597.06,580.73,582.5,{"symbol":5,"time":772,"open":476,"high":773,"low":774,"close":775},"2026-03-16",596.14,581.75,585.31,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-03-13",591.19,595,580.51,583.75,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-03-12",588.97,601.57,578.34,587.37,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-03-11",604.53,607.4,593.78,597.59,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-03-10",611.82,616.05,604.6,607.54,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-03-09",604.07,613.23,589.64,612.52,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-03-06",621.22,621.73,600.08,609.99,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-03-05",650.35,659.14,621.42,632.93,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-03-04",656.88,664.23,650.73,660.6,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-03-03",653.97,660.46,641.95,656.78,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":835},"2026-03-02",666.25,672.71,657.36,665.35,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-02-27",672.52,680.26,667.2,676.57,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-02-26",674.51,683.81,671.22,678.46,{"symbol":5,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-02-25",700,702.38,670.32,673.29,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-02-24",687.5,697.87,683.78,696.85,{"symbol":5,"time":861,"open":862,"high":863,"low":864,"close":865},"2026-02-23",682.51,688.96,677.7,683.6,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-20",673.82,688.81,671.05,685.94,{"symbol":5,"time":873,"open":874,"high":875,"low":874,"close":876},"2026-02-19",655.02,676.11,675.4,{"symbol":5,"time":878,"open":879,"high":880,"low":881,"close":882},"2026-02-18",668.5,672.6,659.01,661.73,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-02-17",667.46,674.74,651.04,666.53,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-13",660.45,685.15,659.1,678.86,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-12",661.52,673.83,647.4,660.07,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2026-02-11",679.8,691.34,657.28,661.65,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2026-02-10",699.95,710.97,697.72,708.11,{"symbol":5,"time":914,"open":915,"high":916,"low":917,"close":918},"2026-02-09",688.85,703.44,688.44,695.73,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-02-06",677.16,693.54,675.48,690,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-02-05",673.49,679.56,662.23,670.95,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2026-02-04",667.07,678.98,658.33,671.17,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-02-03",659.2,676.74,657.57,663.02,{"symbol":5,"time":944,"open":945,"high":946,"low":945,"close":947},"2026-02-02",647.08,659,654.33,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2026-01-30",645.91,654.08,645.76,651.95,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2026-01-29",657.45,659.54,645.02,653.33,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2026-01-28",643.19,651.61,639.16,650.23,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2026-01-27",650.33,653.84,645.15,649.25,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":977},"2026-01-26",650.65,655.44,647.56,651.8,{"symbol":5,"time":979,"open":980,"high":981,"low":982,"close":983},"2026-01-23",647.16,656.38,644.92,649.48,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":989},"2026-01-22",646.69,657.23,639.29,652.07,{"symbol":5,"time":991,"open":992,"high":993,"low":994,"close":995},"2026-01-21",636.89,646.29,629.24,641.14,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2026-01-20",648.55,650.74,627.46,630.9,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1004,"close":1006},"2026-01-16",637.52,654.93,651.66,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2026-01-15",643.07,648.78,637.92,640.94,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2026-01-14",656,662.83,635.3,636.71,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2026-01-13",661.35,667.38,648.35,665.71,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2026-01-12",665.28,668.83,657.93,663.71,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1035,"close":1036},"2026-01-09",643.12,667.66,642.41,666.67,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2026-01-08",622.44,638.39,618.86,638.11,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2026-01-07",649.28,650,621.44,625.04,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1054},"2026-01-06",639.72,649.24,636.81,646.24,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1057,"close":1059},"2026-01-05",628.7,642.63,642,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2026-01-02",619.25,635.2,617.08,634.44,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2025-12-31",631.09,631.25,622.54,622.66,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-12-30",635.06,638.83,631.03,631.42,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-12-29",645.13,646.49,632.31,637.27,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-12-26",642.43,646.02,640.53,645.01,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-24",640.05,643.33,638.01,643.14,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-12-23",634.34,639.22,632.22,638.78,{"symbol":5,"time":1103,"open":1104,"high":1104,"low":1105,"close":1106},"2025-12-22",639.49,629.66,632.51,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-12-19",628.09,637.56,626.02,633.94,{"symbol":5,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-12-18",626.45,634.22,623.02,627.38,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-12-17",625.89,631.1,610.32,619.01,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-12-16",636.34,638.48,625.38,629.49,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-12-15",629.58,636.05,625.27,633.88,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-12-12",634.26,638.26,621.59,628.25,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-12-11",622.71,636.08,622.69,632.08,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-12-10",611.24,625.61,606.56,623.41,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-12-09",620.91,626.84,610.85,612.01,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":594},"2025-12-08",625,634.57,615.97,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-12-05",617.32,625.76,611.19,624.37,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-12-04",613.72,619.53,609.06,618.78,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-12-03",609.41,616.69,607.2,615.87,{"symbol":5,"time":1185,"open":1186,"high":1186,"low":1187,"close":1188},"2025-12-02",618.4,606.24,607.99,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-12-01",618.69,623.88,614.39,615.25,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-11-28",624.92,626.85,620.21,623.24,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1203,"close":1205},"2025-11-26",615.75,626.82,622.5,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-11-25",609.3,621.67,603.46,617.93,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-11-24",604.67,606.66,599.12,604.59,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-11-21",600.36,614.45,599.1,603.18,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1229},"2025-11-20",603.23,612.82,596.86,597,{"symbol":5,"time":1231,"open":1232,"high":1233,"low":1234,"close":1235},"2025-11-19",596.55,598.89,587.25,596.82,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-11-18",586.11,596.09,585,593.18,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-11-17",596.36,599.07,587.88,589.97,{"symbol":5,"time":1249,"open":1250,"high":337,"low":1251,"close":1252},"2025-11-14",598.74,595.02,596.44,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-11-13",614.6,616.74,600.76,602.13,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1263,"close":1264},"2025-11-12",619.19,624.96,610,614.81,{"symbol":5,"time":1266,"open":1267,"high":1163,"low":1268,"close":559},"2025-11-11",617.07,616.78,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-11-10",610.16,620.73,605.49,616.77,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":626},"2025-11-07",606.5,615.28,604.71,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-11-06",609.22,613.03,599.54,608.33,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-11-05",621.35,632.43,606.4,610.61,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-11-04",631.69,633.13,607.78,625.26,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1303},"2025-11-03",615.35,621.58,610.37,619.3,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-10-31",609.01,617.77,607.12,613.1,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1315},"2025-10-30",606,616.16,604.22,613.02,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-10-29",616,630.48,613.36,616.92,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-10-28",613.6,619.97,612.49,616.84,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1327},"2025-10-27",622.93,625.8,614.96,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-10-24",624.52,630.53,620.62,621.23,{"symbol":5,"time":1340,"open":647,"high":1341,"low":1342,"close":1343},"2025-10-23",628.24,617.98,619.35,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1205},"2025-10-22",631.97,635.87,621.05,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":612,"close":1353},"2025-10-21",626,634.04,632.03,{"symbol":5,"time":1355,"open":1356,"high":1356,"low":1357,"close":1358},"2025-10-20",630.42,615.02,627.09,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-10-17",623.52,630.98,619.24,625.4,{"symbol":5,"time":1366,"open":1367,"high":1367,"low":1368,"close":1369},"2025-10-16",642.81,622.74,624.14,{"symbol":5,"time":1371,"open":1015,"high":1372,"low":964,"close":964},"2025-10-15",665.18,{"symbol":5,"time":1374,"open":1375,"high":834,"low":1376,"close":1377},"2025-10-14",638.61,632.92,656.85,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1375},"2025-10-13",633.66,643.87,632.1,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-10-10",638.67,639.92,632.06,632.38,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-10-09",636.52,639.73,630.43,633.81,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1400},"2025-10-08",633.35,638.87,628.38,636.31,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1406},"2025-10-07",638.62,640,626.05,629.61,{"symbol":5,"time":1408,"open":1409,"high":1140,"low":1410,"close":1411},"2025-10-06",634.97,627.93,636.11,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-10-03",626.46,637.36,618.67,634.77,{"symbol":5,"time":1419,"open":1343,"high":1420,"low":1421,"close":1422},"2025-10-02",629.12,617.72,627.87,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":568,"close":1427},"2025-10-01",629.95,634.84,620.06,{"symbol":5,"time":1429,"open":1175,"high":1430,"low":1175,"close":1431},"2025-09-30",631.75,630.28,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1174,"close":583},"2025-09-29",616.97,622.09,{"symbol":5,"time":1437,"open":1438,"high":1421,"low":1439,"close":1440},"2025-09-26",611.8,606.78,613.74,{"symbol":5,"time":1442,"open":1443,"high":1159,"low":573,"close":1444},"2025-09-25",603.13,608.06,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-09-24",614.48,618.58,604.37,606.8,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-09-23",620.42,627.27,613.85,615.39,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-09-22",618.01,624.11,615.15,619.83,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1313,"close":1467},"2025-09-19",621.98,622.37,618.57,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":559},"2025-09-18",607.63,625.69,607.45,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":613},"2025-09-17",609.76,624.61,608.2,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1475},"2025-09-16",611.53,614.05,606.18,{"symbol":5,"time":1484,"open":655,"high":1485,"low":1486,"close":1487},"2025-09-15",618.68,610.27,611.08,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-09-12",627.66,629.44,615.6,615.86,{"symbol":5,"time":1495,"open":1191,"high":1496,"low":1497,"close":1498},"2025-09-11",632.26,613.26,631.12,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-09-10",613.65,622.46,613.15,616.73,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-09-09",622.42,622.6,609.5,614.22,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1358},"2025-09-08",620.95,627.68,618.5,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1521},"2025-09-05",621.68,623.83,616.12,622.64,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1526,"close":1527},"2025-09-04",615.26,620.16,608.89,618.97,{"symbol":5,"time":1529,"open":1530,"high":1530,"low":1531,"close":1532},"2025-09-03",616.38,605.71,611.2,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1530},"2025-09-02",609.98,618.04,608.7,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1543},"2025-08-29",613.71,616.6,609.55,616.4,{"symbol":5,"time":1545,"open":1546,"high":1546,"low":1547,"close":1548},"2025-08-28",617.97,608.9,612.29,{"symbol":5,"time":1550,"open":654,"high":1551,"low":1264,"close":1552},"2025-08-27",621.36,616.64,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-08-26",604.47,617.74,604.13,617.04,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":383,"close":1563},"2025-08-25",604.3,609.86,604.5,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-08-22",603.49,615.71,602.58,607.89,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-08-21",598.17,602.47,596.92,600.74,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-08-20",606.45,608.25,595.77,600.6,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":554,"close":1586},"2025-08-19",604.95,608.23,607.76,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-08-18",609.7,611.18,601.6,602.83,{"symbol":5,"time":1594,"open":1595,"high":1595,"low":1596,"close":1597},"2025-08-15",616.02,607.85,609.58,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-08-14",615.63,617.63,608.61,612.5,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1475,"close":1608},"2025-08-13",618.99,620.81,620.08,{"symbol":5,"time":1610,"open":385,"high":1611,"low":1612,"close":1613},"2025-08-12",617.4,598.81,615.43,{"symbol":5,"time":1615,"open":1616,"high":1616,"low":1617,"close":1618},"2025-08-11",610.89,598.47,599.93,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-08-08",602.56,615.59,601.17,610.92,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-08-07",602.22,610.97,590.35,600.3,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-08-06",607.5,608,597.16,598.04,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1633},"2025-08-05",600.44,609.39,598.37,{"symbol":5,"time":1643,"open":1644,"high":803,"low":1644,"close":1645},"2025-08-04",594.78,602.32,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2025-08-01",572.4,577.9,561.51,577.86,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-07-31",563.62,576.28,560.89,574.88,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-07-30",580,582.13,572.68,575.32,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-07-29",579.88,582.2,575.9,579.92,{"symbol":5,"time":1671,"open":1672,"high":1672,"low":1673,"close":1674},"2025-07-28",585.02,572.67,575.88,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-07-25",582.01,586.98,580.06,585.73,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-07-24",574.75,583.44,573.56,581.44,{"symbol":5,"time":1688,"open":1689,"high":447,"low":1690,"close":1683},"2025-07-23",574.45,569.95,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-07-22",565.84,572.02,560.13,570.98,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1702},"2025-07-21",568.07,568.66,562.92,563.26,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-07-18",554.56,565.48,551.97,565.03,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-07-17",546.36,553.31,543.19,553.09,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1711},"2025-07-16",546.25,547.54,532.88,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-07-15",566.23,568.69,548.25,548.42,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-07-14",563.29,566.55,558.43,564.82,{"symbol":5,"time":1733,"open":1734,"high":493,"low":1735,"close":351},"2025-07-11",559.49,551.77,{"symbol":5,"time":1737,"open":1738,"high":349,"low":1739,"close":1740},"2025-07-10",567.02,562.91,564.38,{"symbol":5,"time":1742,"open":259,"high":1743,"low":1744,"close":1738},"2025-07-09",567.12,555.3,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-07-08",555.99,561.55,553.02,559.09,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":218,"close":1755},"2025-07-07",558.44,561.99,556.29,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-07-03",558.49,560.34,554.5,557.89,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-07-02",558,560.82,553.39,558.67,{"symbol":5,"time":1769,"open":1770,"high":471,"low":1771,"close":1772},"2025-07-01",548,540.41,557.68,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-06-30",548.6,554.71,546.53,548.96,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-06-27",542.39,550.85,539.89,550.05,{"symbol":5,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-06-26",536.11,545.44,532.8,540.66,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-06-25",551.54,551.55,534.06,534.42,{"symbol":5,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-06-24",551.62,555.44,549.46,552.37,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2025-06-23",539.24,552.65,536.55,551.96,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-06-20",541.55,543.64,534.37,538.22,{"symbol":5,"time":1816,"open":492,"high":1817,"low":1818,"close":1819},"2025-06-18",546.01,536.54,538.79,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1783,"close":1824},"2025-06-17",540.38,545.43,541.39,{"symbol":5,"time":1826,"open":1771,"high":1827,"low":1828,"close":1829},"2025-06-16",546.8,540.2,542.79,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2025-06-13",548.47,549.41,540.3,542.47,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1841},"2025-06-12",544.01,553.92,541,552.64,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1846,"close":1847},"2025-06-11",555.11,557.09,543.93,545.85,{"symbol":5,"time":1849,"open":1850,"high":1851,"low":1852,"close":1853},"2025-06-10",555,558.55,550.68,554.33,{"symbol":5,"time":1855,"open":1856,"high":520,"low":1857,"close":1858},"2025-06-09",554.78,549.42,554.48,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":1864},"2025-06-06",554.1,554.88,547.9,551.32,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1870},"2025-06-05",551.41,552.01,544.52,550.04,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1876},"2025-06-04",547.38,552.16,544.4,549.57,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1881,"close":1882},"2025-06-03",543.07,546.26,535.67,545.54,{"symbol":5,"time":1884,"open":1885,"high":1885,"low":1886,"close":1887},"2025-06-02",542.86,533.79,541.61,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":217,"close":1892},"2025-05-30",546.59,552.99,547.55,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-05-29",551.87,552.94,544.19,548.48,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-05-28",567.49,568.98,548.81,550.53,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1901},"2025-05-27",569.18,569.81,561.58,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1915},"2025-05-23",558.2,564.58,556.72,561.72,{"symbol":5,"time":1917,"open":1918,"high":1919,"low":1920,"close":1921},"2025-05-22",559.48,566.59,556.27,564.69,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2025-05-21",558.22,563.82,556.77,560.04,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1654},"2025-05-20",562.5,565.41,560.22,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-05-19",557.13,569.34,556.86,568.19,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1941,"close":1943},"2025-05-16",555.42,565.31,564.08,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1946,"close":1948},"2025-05-15",540.74,553.41,552.86,{"symbol":5,"time":1950,"open":1951,"high":1951,"low":1952,"close":1953},"2025-05-14",544.56,536.15,541.02,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-05-13",556.1,557.02,542.45,543.89,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2025-05-12",556.26,556.41,548.08,553.06,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-05-09",542.14,543.95,537.3,541.85,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-05-08",539.04,546.73,536.71,541.56,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-05-07",537.49,543.7,533.2,534.46,{"symbol":5,"time":1985,"open":1986,"high":1987,"low":1988,"close":503},"2025-05-06",533.58,542.59,530.86,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-05-05",535.8,546.05,533.69,542.19,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":1991},"2025-05-02",530.13,539.76,527.73,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-05-01",527.99,536.12,522.86,522.88,{"symbol":5,"time":2007,"open":2008,"high":116,"low":2009,"close":2010},"2025-04-30",496.06,490.31,523.98,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2015,"close":2016},"2025-04-29",503.57,508.8,495.98,504.86,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2021,"close":2022},"2025-04-28",504,505.97,497.06,502.9,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":2028},"2025-04-25",506.9,509.5,502.62,504.44,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-04-24",497.74,511.08,495.82,509.25,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2039,"close":2040},"2025-04-23",500.1,507.22,495.91,498.34,{"symbol":5,"time":2042,"open":41,"high":41,"low":2043,"close":2044},"2025-04-22",484.97,491,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-04-21",491.14,491.28,478.86,485.07,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-04-17",489.82,498.69,488.27,494.24,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":2062},"2025-04-16",494.4,498.64,485.15,491.07,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-04-15",504.5,507.94,497.72,499.05,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-04-14",494.56,505.32,488.71,502.93,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2025-04-11",478.46,497.88,472.97,491.69,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-04-10",473,480.52,462.8,475.27,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-04-09",446.66,487.9,441.95,481.63,{"symbol":5,"time":2094,"open":2095,"high":2095,"low":2096,"close":2097},"2025-04-08",473.3,442.89,452.51,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-04-07",457.83,480.36,444.91,459.82,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-04-04",480.27,483.51,464.36,470.7,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2043},"2025-04-03",475.49,486.16,470.55,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2117,"close":2119},"2025-04-02",478.9,496.07,492.47,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-04-01",474.73,485.37,469.11,484.56,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-03-31",474.19,480.67,468.84,478.13,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-03-28",482.53,483.62,473.1,478,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-03-27",480.99,487.23,474.35,484.3,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-03-26",488.41,492.82,482.05,482.87,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2148,"close":2154},"2025-03-25",488.55,490.96,488.3,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":2160},"2025-03-24",483.71,492.52,479.87,490.69,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2025-03-21",480.1,481.82,472.31,477.03,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2172},"2025-03-20",485.67,493.77,483.53,483.78,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2025-03-19",485.93,493.88,481.55,490.2,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":2184},"2025-03-18",486.45,492.56,483.67,488.19,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2187,"close":2189},"2025-03-17",475.1,491.64,488.73,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2195},"2025-03-14",470.11,478.83,465,477.45,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":2201},"2025-03-13",461.9,470.21,460.6,465.06,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2206,"close":2207},"2025-03-12",466.15,469.51,463.09,464.66,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":2213},"2025-03-11",464.22,469.21,458.9,464.41,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":2218,"close":2219},"2025-03-10",455.59,469.89,454.78,468.13,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":2224,"close":2225},"2025-03-07",473.17,474.15,448.5,460.39,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":2230,"close":2231},"2025-03-06",475.61,481.36,472.35,475.91,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2025-03-05",468.17,478.7,466.23,477.63,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-03-04",465.96,470.63,451.09,461.92,{"symbol":5,"time":2245,"open":2181,"high":2246,"low":2247,"close":2248},"2025-03-03",490,467.99,469.8,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2187,"close":2253},"2025-02-28",486.37,488.89,483.14,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":2258,"close":2259},"2025-02-27",489.05,494.19,482.14,482.34,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2025-02-26",491.45,498.31,489.42,491.13,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2025-02-25",492.49,495.85,484.18,490.29,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":30},"2025-02-24",489.86,494.93,486.32,{"symbol":5,"time":2278,"open":2279,"high":2279,"low":2280,"close":2281},"2025-02-21",511.23,487.6,489.84,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2037,"close":2286},"2025-02-20",516.76,519.88,506.04,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2291,"close":2292},"2025-02-19",527.33,530.48,517,520.95,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":2297,"close":2298},"2025-02-18",532.7,539.75,529.15,533.99,{"symbol":5,"time":2300,"open":2301,"high":2301,"low":2302,"close":2303},"2025-02-14",535.38,525.43,527.38,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2308,"close":2309},"2025-02-13",522.87,532.11,518.32,531.66,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2315},"2025-02-12",501.43,526.98,482.72,517.14,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2320,"close":2321},"2025-02-11",527.06,533.39,523.35,529,{"symbol":5,"time":2323,"open":2324,"high":2324,"low":2325,"close":2326},"2025-02-10",542.09,529.95,530.97,{"symbol":5,"time":2328,"open":1788,"high":2329,"low":2330,"close":2331},"2025-02-07",547.13,537.62,538.6,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":1788},"2025-02-06",541.4,548.19,540.11,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2341,"close":264},"2025-02-05",541.33,541.48,536.05,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":1970},"2025-02-04",539.78,541.45,536.42,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":2352},"2025-02-03",536.03,540.37,527.78,535.95,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2025-01-31",545.57,548.29,541.99,544.12,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":2364},"2025-01-30",542.31,547.87,540.17,546.33,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2369,"close":2370},"2025-01-29",542.12,545.22,539.21,539.84,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2375,"close":2376},"2025-01-28",548.99,556.83,541.04,542.17,{"symbol":5,"time":2378,"open":194,"high":2379,"low":2380,"close":2381},"2025-01-27",548.2,541.65,546.04,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":1711,"close":2386},"2025-01-24",548.8,550.54,548.56,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2025-01-23",551.61,554.68,546.5,548.77,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2397,"close":256},"2025-01-22",549.08,554.44,540.95,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":195,"close":1841},"2025-01-21",555.84,560.12,{"symbol":5,"time":2403,"open":1983,"high":2404,"low":2405,"close":2406},"2025-01-17",544.64,533.9,542.56,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":2412},"2025-01-16",531.16,533.1,526.1,531.23,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2417,"close":2418},"2025-01-15",529.72,532.37,527.41,531.29,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2025-01-14",515.85,520,513.74,517.68,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2427,"close":2429},"2025-01-13",506.02,513.3,513.2,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2025-01-10",511.8,512.7,505.45,508.71,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2025-01-08",510.92,521.97,507.74,517.25,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":2447},"2025-01-07",513.78,515.86,505.82,508.65,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2025-01-06",518.3,527.13,515.92,517.37,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2458,"close":2459},"2025-01-03",511.24,519.38,511.12,516.67,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2464,"close":2465},"2025-01-02",519.74,523.78,507.7,510.56,{"symbol":5,"time":2467,"open":2468,"high":2469,"low":2470,"close":2471},"2024-12-31",522.7,522.94,514.69,516.5,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2476,"close":2477},"2024-12-30",522.11,525.2,518.02,520.25,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2482,"close":2483},"2024-12-27",527.85,534.11,526.55,528.84,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2489},"2024-12-26",531.61,535.33,530.04,532.04,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2495},"2024-12-24",532.57,533.41,529.31,533.18,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2024-12-23",531.48,534.2,528.18,531.78,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2504,"close":1993},"2024-12-20",524.05,540.64,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":2511},"2024-12-19",537.1,541.66,524.72,525.77,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":503,"close":2516},"2024-12-18",546.47,558.48,535.64,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2519,"close":2521},"2024-12-17",542.46,550.71,544.78,{"symbol":5,"time":2523,"open":1735,"high":2524,"low":2525,"close":2526},"2024-12-16",554.61,546.51,547.3,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":2532},"2024-12-13",557.14,558.69,547,550.92,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-12-12",559.06,560.83,554.99,556.82,{"symbol":5,"time":2540,"open":2541,"high":2541,"low":752,"close":2542},"2024-12-11",569.93,560.18,{"symbol":5,"time":2544,"open":291,"high":2545,"low":2546,"close":232},"2024-12-10",569.53,555.04,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":475},"2024-12-09",581.61,588.18,570.66,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":2557},"2024-12-06",585.37,585.4,576.97,581.18,{"symbol":5,"time":2559,"open":1660,"high":2560,"low":2561,"close":2562},"2024-12-05",586.42,573.46,582.39,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2567,"close":2568},"2024-12-04",585.84,587.84,580.29,582.44,{"symbol":5,"time":2570,"open":2571,"high":2571,"low":2572,"close":2573},"2024-12-03",595.05,585.79,588.75,{"symbol":5,"time":2575,"open":2576,"high":785,"low":2577,"close":2578},"2024-12-02",599.66,590.61,593.22,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":573},"2024-11-29",600.26,600.66,593.16,{"symbol":5,"time":2585,"open":2586,"high":2587,"low":2588,"close":2589},"2024-11-27",601,603.91,592.66,595.6,{"symbol":5,"time":2591,"open":1223,"high":1223,"low":2592,"close":2593},"2024-11-26",589.89,596.97,{"symbol":5,"time":2595,"open":2596,"high":1123,"low":2597,"close":2598},"2024-11-25",600.2,599.38,604,{"symbol":5,"time":2600,"open":2601,"high":2602,"low":2603,"close":2604},"2024-11-22",590,599.35,587.58,597.81,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2609,"close":2610},"2024-11-21",588.73,593.73,584.24,590.6,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2615,"close":2616},"2024-11-20",582.7,585.5,579.36,585.26,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":2613},"2024-11-19",574.14,584.19,572.01,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":477},"2024-11-18",581.4,585.92,579.04,{"symbol":5,"time":2628,"open":2629,"high":2630,"low":2631,"close":2632},"2024-11-15",587.77,589.52,579.34,583.03,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2638},"2024-11-14",604.33,606.97,586.64,587.96,{"symbol":5,"time":2640,"open":408,"high":2641,"low":2642,"close":2643},"2024-11-13",610.25,603.33,605.26,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-11-12",613.61,614.02,605.64,606.79,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":1300,"close":797},"2024-11-11",624.59,626.11,{"symbol":5,"time":2655,"open":1191,"high":1460,"low":2656,"close":2657},"2024-11-08",617.15,619.58,{"symbol":5,"time":2659,"open":2660,"high":2660,"low":2661,"close":2662},"2024-11-07",622.45,614.64,617.16,{"symbol":5,"time":2664,"open":2641,"high":2665,"low":2641,"close":2666},"2024-11-06",633.23,617.31,{"symbol":5,"time":2668,"open":730,"high":2669,"low":730,"close":2670},"2024-11-05",587.13,582.52,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2675,"close":2676},"2024-11-04",580.98,582.82,577.52,581.98,{"symbol":5,"time":2678,"open":2679,"high":561,"low":2680,"close":2681},"2024-11-01",594.57,580.05,580.14,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":705,"close":2686},"2024-10-31",596.63,601.53,592.34,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2691,"close":2692},"2024-10-30",583,610.34,575.21,604.85,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-10-29",574.23,584.26,571.13,583.88,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2704},"2024-10-28",574.47,579.91,573.32,578.27,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2710},"2024-10-25",577.75,580.28,567.64,570.21,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":2715,"close":744},"2024-10-24",562.58,571.95,559.51,{"symbol":5,"time":2717,"open":2718,"high":466,"low":2719,"close":2720},"2024-10-23",559.84,556.31,562.79,{"symbol":5,"time":2722,"open":2723,"high":2723,"low":2724,"close":2725},"2024-10-22",575.36,560.64,560.95,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":2731},"2024-10-21",580.12,580.41,573.27,577.53,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2736,"close":2737},"2024-10-18",575.54,582.65,567.41,581,{"symbol":5,"time":2739,"open":2701,"high":2740,"low":723,"close":2741},"2024-10-17",578.93,573.45,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":2746,"close":2747},"2024-10-16",562.06,571.47,558.24,570.9,{"symbol":5,"time":2749,"open":1776,"high":2750,"low":1776,"close":2751},"2024-10-15",572.65,561.89,{"symbol":5,"time":2753,"open":2754,"high":1714,"low":2755,"close":2756},"2024-10-14",543.99,542,552.35,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2759,"close":2761},"2024-10-11",532.78,545.97,544.9,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2767},"2024-10-10",526.17,539.7,523,534.52,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2772,"close":2409},"2024-10-09",523.99,534.23,521,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2777,"close":2770},"2024-10-08",521.74,524.93,516.28,{"symbol":5,"time":2779,"open":2422,"high":2780,"low":2781,"close":2782},"2024-10-07",521.99,515.9,518.65,{"symbol":5,"time":2784,"open":2785,"high":2786,"low":2787,"close":2788},"2024-10-04",526.36,528.91,518.79,524.11,{"symbol":5,"time":2790,"open":2791,"high":2792,"low":2793,"close":2794},"2024-10-03",522.1,524.42,515.7,521.23,{"symbol":5,"time":2796,"open":2797,"high":2798,"low":2799,"close":2800},"2024-10-02",529.86,532.47,518.27,521.05,{"symbol":5,"time":2802,"open":2803,"high":2804,"low":2805,"close":2806},"2024-10-01",536.3,538.18,527.32,534.98,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":2811,"close":2812},"2024-09-30",536.35,539.81,529.2,538.25,{"symbol":5,"time":2814,"open":128,"high":2815,"low":2816,"close":2817},"2024-09-27",544.2,533.53,539.11,{"symbol":5,"time":2819,"open":2820,"high":2400,"low":2821,"close":152},"2024-09-26",545.31,538.39,{"symbol":5,"time":2823,"open":2824,"high":2825,"low":2416,"close":2826},"2024-09-25",540.88,543.69,536.01,{"symbol":5,"time":2828,"open":2829,"high":2379,"low":2830,"close":2831},"2024-09-24",545.75,530.85,535.92,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2024-09-23",545.7,548.09,536.44,545.4,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-09-20",553.9,555.88,543.87,546.29,{"symbol":5,"time":2845,"open":2835,"high":2846,"low":1980,"close":2847},"2024-09-19",550.52,548.71,{"symbol":5,"time":2849,"open":157,"high":2850,"low":2851,"close":2852},"2024-09-18",543.27,530.1,534.01,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2417,"close":2857},"2024-09-17",531.95,537.06,534.04,{"symbol":5,"time":2859,"open":2468,"high":2860,"low":2861,"close":2862},"2024-09-16",532.22,520.12,529.78,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2867,"close":2868},"2024-09-13",515.13,523.34,513.44,520.68,{"symbol":5,"time":2870,"open":2871,"high":2441,"low":2872,"close":2873},"2024-09-12",509.4,507.5,515.33,{"symbol":5,"time":2875,"open":2434,"high":2876,"low":2877,"close":2878},"2024-09-11",508.91,490.05,507.79,{"symbol":5,"time":2880,"open":2034,"high":2881,"low":2882,"close":2883},"2024-09-10",511.53,501.11,507.2,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2889},"2024-09-09",505.94,509.95,502.66,506.18,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2894,"close":2895},"2024-09-06",509.62,514.71,501.98,502.48,{"symbol":5,"time":2897,"open":2898,"high":2899,"low":2900,"close":2901},"2024-09-05",509.83,512.54,501.01,506.07,{"symbol":5,"time":2903,"open":2766,"high":2904,"low":2905,"close":2906},"2024-09-04",523.29,503.74,511.26,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2024-09-03",528.5,531.86,517.45,519.45,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-08-30",526.46,536.36,523.09,534.16,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2921,"close":2770},"2024-08-29",516.38,527.37,{"symbol":5,"time":2924,"open":2422,"high":2925,"low":2926,"close":2927},"2024-08-28",522.21,513,514.23,{"symbol":5,"time":2929,"open":1828,"high":1828,"low":2930,"close":2931},"2024-08-27",513.52,518.57,{"symbol":5,"time":2933,"open":2934,"high":2935,"low":2936,"close":2937},"2024-08-26",560,564.21,541.71,543.44,{"symbol":5,"time":2939,"open":222,"high":2940,"low":2941,"close":2942},"2024-08-23",563.55,544.99,556.92,{"symbol":5,"time":2944,"open":1953,"high":2945,"low":2946,"close":2947},"2024-08-22",545.45,535.76,542.23,{"symbol":5,"time":2949,"open":1840,"high":2950,"low":2951,"close":2765},"2024-08-21",544.35,537.72,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2956,"close":2957},"2024-08-20",536.7,540.15,533.5,536.4,{"symbol":5,"time":2959,"open":2960,"high":2961,"low":2962,"close":2963},"2024-08-19",536.19,536.31,528.2,534.51,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":2968,"close":2969},"2024-08-16",542.01,542.22,533.06,534.93,{"symbol":5,"time":2971,"open":2972,"high":1829,"low":2973,"close":2974},"2024-08-15",533.71,526.52,539.8,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2980},"2024-08-14",531.3,535.29,523.83,525.45,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-08-13",528.36,533.04,522.71,527.05,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2780,"close":2991},"2024-08-12",532.5,533.76,525.11,{"symbol":5,"time":2993,"open":205,"high":2994,"low":2995,"close":2996},"2024-08-09",541.13,523.28,533.55,{"symbol":5,"time":2998,"open":2350,"high":2999,"low":3000,"close":3001},"2024-08-08",549.73,527.74,538.98,{"symbol":5,"time":3003,"open":2532,"high":3004,"low":3005,"close":3006},"2024-08-07",554.9,537.55,538.29,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3011,"close":3012},"2024-08-06",538.53,555.18,531.79,544.84,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":431},"2024-08-05",552,562.85,541.8,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3022,"close":3023},"2024-08-02",576.96,578,560.48,568.25,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":343},"2024-08-01",593.07,594.95,579.35,{"symbol":5,"time":3030,"open":2601,"high":3031,"low":3032,"close":3033},"2024-07-31",603.32,582.22,593.35,{"symbol":5,"time":3035,"open":3036,"high":3037,"low":3038,"close":1672},"2024-07-30",589.5,595.79,579.73,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":3044},"2024-07-29",566.76,579.53,562.82,576.85,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":3049,"close":3050},"2024-07-26",554.3,572.98,547.1,565.62,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2024-07-25",540.53,559.36,539.45,547.04,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-07-24",561.62,563.69,537.57,537.83,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3067,"close":3068},"2024-07-23",566.64,571.24,564.49,565.07,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":3073,"close":3074},"2024-07-22",562.01,569.91,560.63,567.74,{"symbol":5,"time":3076,"open":3077,"high":1919,"low":3078,"close":3079},"2024-07-19",566.04,555.51,559.08,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-07-18",563.07,572.6,558.99,564.06,{"symbol":5,"time":3087,"open":3088,"high":436,"low":3089,"close":3090},"2024-07-17",572.85,563.38,564.35,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-07-16",559.18,579.05,558.62,577.46,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3102},"2024-07-15",557.98,562.25,553.44,556.57,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2024-07-12",557.41,564.75,553.66,554.52,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3111,"close":3113},"2024-07-11",541.36,556.89,555.75,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2024-07-10",533.62,546.35,529.51,545.12,{"symbol":5,"time":3121,"open":2326,"high":3122,"low":3123,"close":3124},"2024-07-09",534.38,526.51,530.67,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":3129,"close":3130},"2024-07-08",538.96,542.15,529.46,529.98,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":3135,"close":3136},"2024-07-05",532.71,537.4,527.1,536.74,{"symbol":5,"time":3138,"open":3139,"high":2817,"low":3140,"close":3141},"2024-07-03",536.53,528.32,533.32,{"symbol":5,"time":3143,"open":3144,"high":3145,"low":3146,"close":3147},"2024-07-02",528.45,534.84,525.69,534.83,{"symbol":5,"time":3149,"open":3150,"high":3150,"low":2411,"close":3151},"2024-07-01",544.61,532.05,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":3156,"close":3017},"2024-06-28",540.18,547.59,537.54,{"symbol":5,"time":3158,"open":133,"high":3159,"low":3160,"close":3006},"2024-06-27",544.45,535.68,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":3165,"close":3160},"2024-06-26",531.26,536.94,529.06,{"symbol":5,"time":3167,"open":3168,"high":3169,"low":3170,"close":3171},"2024-06-25",536.23,539.05,527.24,534.99,{"symbol":5,"time":3173,"open":1713,"high":3174,"low":264,"close":3175},"2024-06-24",549.7,541.17,{"symbol":5,"time":3177,"open":3178,"high":2521,"low":3179,"close":3180},"2024-06-21",538.59,533.26,544.13,{"symbol":5,"time":3182,"open":216,"high":216,"low":3183,"close":3184},"2024-06-20",533.23,540.48,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":3189,"close":3095},"2024-06-18",569.15,572.52,557.2,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3195},"2024-06-17",564.85,575.56,562.97,573.9,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-06-14",561.91,566.93,557.19,566.85,{"symbol":5,"time":3203,"open":1714,"high":3204,"low":1714,"close":3205},"2024-06-13",569.72,567.8,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2024-06-12",557.03,565.69,552.34,556.78,{"symbol":5,"time":3213,"open":1784,"high":3214,"low":2754,"close":3215},"2024-06-11",551.47,545.93,{"symbol":5,"time":3217,"open":1718,"high":3218,"low":1718,"close":3210},"2024-06-10",555.55,{"symbol":5,"time":3220,"open":3221,"high":3222,"low":3223,"close":3224},"2024-06-07",550.01,555.64,548.02,550.87,{"symbol":5,"time":3226,"open":3227,"high":3227,"low":3228,"close":3229},"2024-06-06",558.8,548.88,551.28,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":3234,"close":3235},"2024-06-05",559.01,559.37,552.68,558.88,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3240,"close":3241},"2024-06-04",562.81,563.42,550.08,555.8,{"symbol":5,"time":3243,"open":3244,"high":3244,"low":3245,"close":3246},"2024-06-03",571.34,550.33,563.41,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":3251,"close":3252},"2024-05-31",565.98,572.43,544.88,572.08,{"symbol":5,"time":3254,"open":3255,"high":3256,"low":3257,"close":3258},"2024-05-30",563.44,568.78,560.59,567.13,{"symbol":5,"time":3260,"open":3041,"high":757,"low":3261,"close":1925},"2024-05-29",562.36,{"symbol":5,"time":3263,"open":3264,"high":730,"low":1919,"close":3265},"2024-05-28",579.7,570.32,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":3270,"close":3271},"2024-05-24",573.71,579.87,569.98,579.16,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3258,"close":2561},"2024-05-23",577.23,578.08,{"symbol":5,"time":3277,"open":3094,"high":3094,"low":3278,"close":3279},"2024-05-22",568.32,573.25,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":3285},"2024-05-21",577.98,581.96,568.45,581.31,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":3290,"close":3291},"2024-05-20",580.75,584.05,575.69,583.1,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":3288},"2024-05-17",583.48,586.4,578.54,{"symbol":5,"time":3298,"open":3299,"high":3299,"low":3300,"close":3301},"2024-05-16",611.38,580.5,581.69,{"symbol":5,"time":3303,"open":3304,"high":1165,"low":3305,"close":3306},"2024-05-15",610.04,608.17,612.68,{"symbol":5,"time":3308,"open":3309,"high":3310,"low":3311,"close":3312},"2024-05-14",607.47,608.77,602.88,606.13,{"symbol":5,"time":3314,"open":3315,"high":1497,"low":3316,"close":3317},"2024-05-13",612.77,605.31,608.05,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":3322,"close":3323},"2024-05-10",606.59,613.57,605.86,610.43,{"symbol":5,"time":3325,"open":3326,"high":2598,"low":3327,"close":3328},"2024-05-09",598.13,595.63,603.2,{"symbol":5,"time":3330,"open":3331,"high":3332,"low":3333,"close":3334},"2024-05-08",597.66,599.96,594.47,596.64,{"symbol":5,"time":3336,"open":3337,"high":3338,"low":3339,"close":1612},"2024-05-07",600.59,604.46,595.58,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3344,"close":3345},"2024-05-06",597.02,602.62,594.03,599.79,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3350,"close":3351},"2024-05-03",595.51,598.66,588.24,591.03,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":465,"close":3356},"2024-05-02",591.89,595.71,589.96,{"symbol":5,"time":3358,"open":3359,"high":3360,"low":3361,"close":3362},"2024-05-01",586.73,603.38,576.4,590.86,{"symbol":5,"time":3364,"open":2596,"high":3365,"low":309,"close":3366},"2024-04-30",606.42,587.07,{"symbol":5,"time":3368,"open":584,"high":1188,"low":3369,"close":3370},"2024-04-29",598.8,602.64,{"symbol":5,"time":3372,"open":3373,"high":1290,"low":3373,"close":3374},"2024-04-26",598.79,604.99,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":3379,"close":3380},"2024-04-25",584.47,600.41,578.45,597.07,{"symbol":5,"time":3382,"open":3383,"high":3384,"low":3385,"close":3386},"2024-04-24",592.73,598.65,585.14,591.82,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3391,"close":3392},"2024-04-23",585.6,597.23,584.91,594.39,{"symbol":5,"time":3394,"open":3395,"high":3396,"low":3397,"close":3398},"2024-04-22",577.77,588.93,574.89,584.32,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":3403,"close":3404},"2024-04-19",589.8,594.4,572.57,575.89,{"symbol":5,"time":3406,"open":3407,"high":3407,"low":3408,"close":2669},"2024-04-18",596.95,581.84,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":3414},"2024-04-17",596.66,600.05,590.44,592.92,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3419,"close":3420},"2024-04-16",601.68,601.9,591.97,595.24,{"symbol":5,"time":3422,"open":3423,"high":3424,"low":3425,"close":3426},"2024-04-15",614.18,619.49,597.84,599.24,{"symbol":5,"time":3428,"open":3429,"high":1439,"low":3430,"close":3431},"2024-04-12",601.81,600.16,602.11,{"symbol":5,"time":3433,"open":2643,"high":1151,"low":2587,"close":3434},"2024-04-11",607.08,{"symbol":5,"time":3436,"open":3437,"high":3438,"low":3439,"close":3440},"2024-04-10",594.89,611.02,587.67,606.55,{"symbol":5,"time":3442,"open":3443,"high":3443,"low":3444,"close":3445},"2024-04-09",621.87,603.36,610.63,{"symbol":5,"time":3447,"open":3448,"high":3449,"low":3450,"close":3451},"2024-04-08",620.75,626.67,618.26,621.53,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":3456,"close":3457},"2024-04-05",607.82,622.28,604.52,619.41,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2024-04-04",615.9,620.78,603.97,604.09,{"symbol":5,"time":3465,"open":1573,"high":3466,"low":1573,"close":3467},"2024-04-03",612.84,610.38,{"symbol":5,"time":3469,"open":3470,"high":1223,"low":3471,"close":3472},"2024-04-02",602.91,593.42,602.08,{"symbol":5,"time":3474,"open":3475,"high":3476,"low":1449,"close":3477},"2024-04-01",614,616.5,604.42,{"symbol":5,"time":3479,"open":796,"high":3480,"low":3481,"close":3482},"2024-03-28",615.11,609.36,613.94,{"symbol":5,"time":3484,"open":3485,"high":654,"low":3486,"close":3487},"2024-03-27",614.23,602.35,611.86,{"symbol":5,"time":3489,"open":577,"high":3490,"low":2598,"close":3491},"2024-03-26",610.56,610.1,{"symbol":5,"time":3493,"open":606,"high":3494,"low":3495,"close":3496},"2024-03-25",608.13,602.09,604.81,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3501,"close":1308},"2024-03-22",608.02,608.16,603.1,{"symbol":5,"time":3503,"open":3504,"high":3505,"low":3338,"close":3506},"2024-03-21",606.31,613.56,612.95,{"symbol":5,"time":3508,"open":3509,"high":3365,"low":3510,"close":3511},"2024-03-20",601.74,598.43,603.64,{"symbol":5,"time":3513,"open":3392,"high":3514,"low":3515,"close":3516},"2024-03-19",604.25,593.71,602.27,{"symbol":5,"time":3518,"open":3519,"high":3520,"low":1252,"close":3521},"2024-03-18",597.32,602.59,596.76,{"symbol":5,"time":3523,"open":3524,"high":3525,"low":3526,"close":3527},"2024-03-15",599.41,608.53,596.11,596.27,{"symbol":5,"time":3529,"open":3530,"high":3531,"low":3532,"close":332},"2024-03-14",602.76,608.19,600.01,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3537,"close":3538},"2024-03-13",602.98,608.95,600.86,604.92,{"symbol":5,"time":3540,"open":3541,"high":3542,"low":3543,"close":3544},"2024-03-12",597.03,603.53,595.76,603.16,{"symbol":5,"time":3546,"open":3547,"high":3548,"low":3549,"close":3355},"2024-03-11",596.4,597.79,590.4,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3402,"close":3554},"2024-03-08",609.89,612,596.85,{"symbol":5,"time":3556,"open":3557,"high":1064,"low":1542,"close":3558},"2024-03-07",611.52,611.91,{"symbol":5,"time":3560,"open":3561,"high":3562,"low":3563,"close":3564},"2024-03-06",605.28,612.11,604.69,607.35,{"symbol":5,"time":3566,"open":3567,"high":3568,"low":3569,"close":3570},"2024-03-05",598.3,610.73,597.25,602.9,{"symbol":5,"time":3572,"open":3573,"high":3574,"low":3575,"close":3418},"2024-03-04",603.12,605,594.16,{"symbol":5,"time":3577,"open":3578,"high":3579,"low":3580,"close":3581},"2024-03-01",577.54,590.02,577.17,589.95,{"symbol":5,"time":3583,"open":329,"high":3584,"low":3585,"close":3586},"2024-02-29",580.79,567.04,577.71,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":3589,"close":3591},"2024-02-28",558.83,567.77,566.1,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3596,"close":3079},"2024-02-27",553.86,559.2,551.76,{"symbol":5,"time":3598,"open":3599,"high":3189,"low":3599,"close":1712},"2024-02-26",549.04,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":3604,"close":3605},"2024-02-23",549.99,550.84,545.04,548.68,{"symbol":5,"time":3607,"open":3608,"high":256,"low":3609,"close":164},"2024-02-22",542.68,540.56,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3614,"close":2803},"2024-02-21",533.22,537.19,530.82,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":2500,"close":3619},"2024-02-20",535.14,538.92,533.14,{"symbol":5,"time":3621,"open":503,"high":274,"low":503,"close":3622},"2024-02-16",539.87,{"symbol":5,"time":3624,"open":235,"high":3625,"low":3626,"close":2516},"2024-02-15",543.03,530.46,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2024-02-14",535.7,545.05,531.5,539.46,{"symbol":5,"time":3634,"open":2005,"high":3635,"low":3636,"close":3637},"2024-02-13",529.61,519.7,527.25,{"symbol":5,"time":3639,"open":2298,"high":3640,"low":3641,"close":3642},"2024-02-12",541.81,528,532.3,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":2791,"close":3647},"2024-02-09",523.64,527.15,527.14,{"symbol":5,"time":3649,"open":2510,"high":3650,"low":3651,"close":3652},"2024-02-08",526.45,518.66,525.41,{"symbol":5,"time":3654,"open":3655,"high":3656,"low":3657,"close":3658},"2024-02-07",519.8,527.66,518.46,524.48,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3663,"close":3664},"2024-02-06",507.99,515.54,504.49,514.51,{"symbol":5,"time":3666,"open":3667,"high":3667,"low":3668,"close":3669},"2024-02-05",514.72,504.42,508.53,{"symbol":5,"time":3671,"open":3672,"high":2925,"low":3673,"close":3674},"2024-02-02",509.24,507.83,519.91,{"symbol":5,"time":3676,"open":3677,"high":3678,"low":53,"close":3679},"2024-02-01",511.85,515.64,515.51,{"symbol":5,"time":3681,"open":3682,"high":3683,"low":3684,"close":3685},"2024-01-31",515.03,516.22,507.24,508.42,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3688,"close":3690},"2024-01-30",510.57,520.21,517.5,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":3695,"close":3696},"2024-01-29",501.77,513.38,500.39,513.14,{"symbol":5,"time":3698,"open":3699,"high":3700,"low":3701,"close":3702},"2024-01-26",504.29,505.46,500.3,501.6,{"symbol":5,"time":3704,"open":2882,"high":94,"low":3705,"close":3706},"2024-01-25",498.37,504.82,{"symbol":5,"time":3708,"open":3709,"high":3709,"low":3710,"close":3711},"2024-01-24",503.78,494.6,494.68,{"symbol":5,"time":3713,"open":3714,"high":3714,"low":3715,"close":3716},"2024-01-23",506.68,497.07,500.33,{"symbol":5,"time":3718,"open":3719,"high":40,"low":3720,"close":3721},"2024-01-22",507.62,503.64,508.04,{"symbol":5,"time":3723,"open":3724,"high":3724,"low":3725,"close":3726},"2024-01-19",506.11,498.26,505.48,{"symbol":5,"time":3728,"open":3729,"high":3730,"low":3729,"close":3731},"2024-01-18",493.29,503.32,503,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3736,"close":3737},"2024-01-17",492.25,496.49,489.9,493.1,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3742,"close":63},"2024-01-16",496.14,498.84,492.18,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":3747,"close":3748},"2024-01-12",497.3,500.13,494.03,495.88,{"symbol":5,"time":3750,"open":3751,"high":3751,"low":3752,"close":3753},"2024-01-11",499.37,492.42,497.33,{"symbol":5,"time":3755,"open":3756,"high":3757,"low":3758,"close":3759},"2024-01-10",497.28,500.94,495.59,499.94,{"symbol":5,"time":3761,"open":3762,"high":3763,"low":2154,"close":3764},"2024-01-09",492.71,497.73,497.32,{"symbol":5,"time":3766,"open":3767,"high":3768,"low":3769,"close":3770},"2024-01-08",488.06,496.69,485.31,496.64,{"symbol":5,"time":3772,"open":3773,"high":3774,"low":3773,"close":3775},"2024-01-05",484.58,491.02,486.8,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3781},"2024-01-04",483.82,489.4,482.01,486.07,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":3787},"2024-01-03",486.9,487.07,479.67,482,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3792,"close":3793},"2024-01-02",494.12,495.72,487,491.03,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3799},"2023-12-29",498.63,500.91,497.21,498.91,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3805},"2023-12-28",489.2,500.54,487.32,498.24,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3810,"close":3811},"2023-12-27",497.41,499.89,496.59,499.62,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3816,"close":3817},"2023-12-26",496.78,499.88,496.46,498.36,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3822,"close":3823},"2023-12-22",494.43,496.54,491.8,496.38,{"symbol":5,"time":3825,"open":3826,"high":3827,"low":35,"close":3828},"2023-12-21",491.82,494.29,492.48,{"symbol":5,"time":3830,"open":3831,"high":3832,"low":3833,"close":3834},"2023-12-20",489.85,493.9,487.56,488.02,{"symbol":5,"time":3836,"open":3832,"high":3837,"low":3838,"close":3839},"2023-12-19",496.82,491.66,492.85,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3845},"2023-12-18",489.8,492.36,484.07,490.39,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3850,"close":3851},"2023-12-15",491.57,499.31,487.06,489.94,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3856,"close":3857},"2023-12-14",492.31,495.27,484.89,493.05,{"symbol":5,"time":3859,"open":3860,"high":3842,"low":3861,"close":3862},"2023-12-13",480.91,478.53,487.81,{"symbol":5,"time":3864,"open":3865,"high":3866,"low":3867,"close":3868},"2023-12-12",478.25,482.3,474.92,480.66,{"symbol":5,"time":3870,"open":3871,"high":3872,"low":3873,"close":3874},"2023-12-11",470.43,474.63,468.48,471.77,{"symbol":5,"time":3876,"open":3877,"high":3878,"low":3877,"close":3879},"2023-12-08",463.54,469.67,469.39,{"symbol":5,"time":3881,"open":3882,"high":3883,"low":3884,"close":3885},"2023-12-07",461.51,465.77,458.58,465.33,{"symbol":5,"time":3887,"open":3888,"high":3889,"low":3890,"close":3891},"2023-12-06",462.91,467.6,459.41,460.48,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2023-12-05",460.98,463.42,456.83,459.25,{"symbol":5,"time":3899,"open":3900,"high":3901,"low":3902,"close":3903},"2023-12-04",465.35,468.71,461.76,464.23,{"symbol":5,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-12-01",465.53,470.54,464.9,467.35,{"symbol":5,"time":3911,"open":3912,"high":3913,"low":3914,"close":3915},"2023-11-30",461.95,465.38,457,464.59,{"symbol":5,"time":3917,"open":3918,"high":3919,"low":3920,"close":3921},"2023-11-29",463.53,467,462.43,462.73,{"symbol":5,"time":3923,"open":3924,"high":3925,"low":3926,"close":3927},"2023-11-28",465.83,466.89,458.44,460,{"symbol":5,"time":3929,"open":3927,"high":3930,"low":3931,"close":3932},"2023-11-27",467.1,458.22,465.62,{"symbol":5,"time":3934,"open":3935,"high":3936,"low":3937,"close":3938},"2023-11-24",461.83,463.62,461.19,462,{"symbol":5,"time":3940,"open":3941,"high":3942,"low":3943,"close":2085},"2023-11-22",461,465.78,460.64,{"symbol":5,"time":3945,"open":3946,"high":3947,"low":3948,"close":3948},"2023-11-21",468.63,472.09,458.14,{"symbol":5,"time":3950,"open":3951,"high":3951,"low":3952,"close":3953},"2023-11-20",459.73,451.37,455.21,{"symbol":5,"time":3955,"open":3956,"high":3957,"low":3958,"close":3959},"2023-11-17",461.93,465.7,457.94,462.06,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3964,"close":3965},"2023-11-16",455.9,460.41,454.9,460.01,{"symbol":5,"time":3967,"open":2194,"high":3968,"low":3969,"close":3970},"2023-11-15",466.99,452.95,454.88,{"symbol":5,"time":3972,"open":3973,"high":3974,"low":3973,"close":3975},"2023-11-14",456.61,468.5,464.56,{"symbol":5,"time":3977,"open":3978,"high":3979,"low":3980,"close":3981},"2023-11-13",451.67,454.74,451.45,451.86,{"symbol":5,"time":3983,"open":3984,"high":3984,"low":3985,"close":3986},"2023-11-10",454.53,448.73,453.87,{"symbol":5,"time":3988,"open":3989,"high":3990,"low":3991,"close":3992},"2023-11-09",454.51,457.4,450.65,451.05,{"symbol":5,"time":3994,"open":3995,"high":3996,"low":3997,"close":3981},"2023-11-08",447.61,452.96,444.14,{"symbol":5,"time":3999,"open":4000,"high":4001,"low":4002,"close":4003},"2023-11-07",443.03,445.72,439.37,444.32,{"symbol":5,"time":4005,"open":4006,"high":4006,"low":4007,"close":4008},"2023-11-06",443.96,438.89,441.72,{"symbol":5,"time":4010,"open":4011,"high":4012,"low":4013,"close":4014},"2023-11-03",448.99,449.59,441.1,442.88,{"symbol":5,"time":4016,"open":4017,"high":4018,"low":4019,"close":4020},"2023-11-02",441.16,449.28,438.53,440.74,{"symbol":5,"time":4022,"open":4023,"high":4024,"low":4025,"close":4026},"2023-11-01",417,440.54,415.13,439.17,{"symbol":5,"time":4028,"open":4029,"high":4030,"low":4029,"close":4031},"2023-10-31",404.93,412.75,408.94,{"symbol":5,"time":4033,"open":4034,"high":4035,"low":4036,"close":4037},"2023-10-30",399.83,407.27,398.59,405.1,{"symbol":5,"time":4039,"open":4040,"high":4041,"low":4042,"close":4043},"2023-10-27",398.62,400.98,389.9,399.03,{"symbol":5,"time":4045,"open":4046,"high":4046,"low":4047,"close":4048},"2023-10-26",409.91,391.79,397.86,{"symbol":5,"time":4050,"open":4051,"high":4052,"low":4053,"close":4054},"2023-10-25",413.46,417.65,409.84,410.34,{"symbol":5,"time":4056,"open":4057,"high":4058,"low":4059,"close":4060},"2023-10-24",420.75,421.13,413.66,416.42,{"symbol":5,"time":4062,"open":4063,"high":4064,"low":4065,"close":4066},"2023-10-23",407.61,417.63,406.1,412.7,{"symbol":5,"time":4068,"open":4069,"high":4070,"low":4071,"close":4072},"2023-10-20",409.57,412.02,405.31,409.75,{"symbol":5,"time":4074,"open":4075,"high":4076,"low":4077,"close":4078},"2023-10-19",415.73,421.25,409.85,410.72,{"symbol":5,"time":4080,"open":4081,"high":4081,"low":4082,"close":4083},"2023-10-18",432.38,413.94,414.31,{"symbol":5,"time":4085,"open":4086,"high":4087,"low":4088,"close":4089},"2023-10-17",430.18,438.21,429.5,437.08,{"symbol":5,"time":4091,"open":4092,"high":4093,"low":4094,"close":4095},"2023-10-16",431.3,434.71,428.82,431.66,{"symbol":5,"time":4097,"open":4098,"high":4099,"low":4100,"close":4101},"2023-10-13",432.78,435.73,424.28,426.19,{"symbol":5,"time":4103,"open":4104,"high":4105,"low":4106,"close":4107},"2023-10-12",436.85,437.9,424.59,430.33,{"symbol":5,"time":4109,"open":4110,"high":4111,"low":4112,"close":4113},"2023-10-11",427.81,437.46,427.74,436.69,{"symbol":5,"time":4115,"open":4116,"high":4117,"low":4118,"close":4119},"2023-10-10",427.45,433.29,425.28,427.76,{"symbol":5,"time":4121,"open":4122,"high":4123,"low":4124,"close":4125},"2023-10-09",428.51,429.96,424.5,426.47,{"symbol":5,"time":4127,"open":4128,"high":4129,"low":4130,"close":4131},"2023-10-06",419.42,436.65,417.93,432.7,{"symbol":5,"time":4133,"open":4134,"high":4135,"low":4134,"close":4136},"2023-10-05",417.48,424.43,420.25,{"symbol":5,"time":4138,"open":4139,"high":4140,"low":4141,"close":4142},"2023-10-04",409.29,421.69,405.33,418.92,{"symbol":5,"time":4144,"open":4145,"high":4146,"low":4147,"close":4148},"2023-10-03",402.42,410.11,401.99,404.35,{"symbol":5,"time":4150,"open":4151,"high":4152,"low":4153,"close":4154},"2023-10-02",409.36,415.68,403.57,405.7,{"symbol":5,"time":4156,"open":4157,"high":4158,"low":4159,"close":4160},"2023-09-29",417.98,418.5,408.13,410.48,{"symbol":5,"time":4162,"open":4163,"high":4164,"low":4163,"close":4165},"2023-09-28",409.43,420.49,414.52,{"symbol":5,"time":4167,"open":4168,"high":4169,"low":4170,"close":4171},"2023-09-27",410,412.06,405.23,409.95,{"symbol":5,"time":4173,"open":4174,"high":4175,"low":4176,"close":4177},"2023-09-26",408.26,414.13,406.53,407.26,{"symbol":5,"time":4179,"open":4180,"high":4181,"low":4182,"close":4183},"2023-09-25",405.77,410.91,403.16,410.16,{"symbol":5,"time":4185,"open":4186,"high":4187,"low":4188,"close":4189},"2023-09-22",405.42,408.17,404,406.38,{"symbol":5,"time":4191,"open":4192,"high":4192,"low":4193,"close":4194},"2023-09-21",418.85,404.74,406.56,[4196,4202,4207,4212,4217,4222,4227,4232,4237,4242,4247,4252,4257,4262,4266,4271,4276,4281,4286,4291,4296,4299,4304,4308,4313,4318,4323,4328,4333,4338,4343,4348,4353,4358,4363,4368,4373,4378,4383,4388,4393,4398,4403,4408,4413,4418,4423,4428,4433,4438,4443,4448,4453,4458,4462,4467,4471,4476,4481,4485,4489,4494,4499,4504,4509,4514,4519,4524,4529,4534,4539,4544,4548,4553,4558,4562,4567,4572,4576,4581,4586,4591,4596,4601,4606,4611,4615,4620,4625,4630,4634,4638,4643,4648,4652,4657,4662,4667,4672,4677,4682,4687,4692,4697,4702,4707,4712,4716,4721,4726,4731,4736,4741,4746,4751,4756,4761,4766,4771,4776,4780,4785,4790,4795,4800,4805,4810,4815,4820,4825,4830,4835,4840,4845,4850,4855,4859,4864,4869,4874,4879,4884,4889,4894,4899,4903,4908,4913,4918,4923,4928,4932,4937,4942,4947,4952,4957,4962,4967,4971,4976,4980,4985,4990,4995,5000,5005,5010,5013,5016,5021,5026,5030,5034,5037,5041,5045,5050,5053,5058,5063,5068,5073,5077,5082,5087,5091,5095,5099,5104,5109,5114,5118,5123,5127,5132,5137,5142,5147,5152,5156,5161,5166,5171,5176,5181,5186,5191,5196,5200,5204,5209,5212,5217,5222,5227,5232,5236,5238,5242,5247,5252,5255,5260,5264,5269,5274,5278,5281,5286,5291,5296,5301,5304,5308,5313,5318,5322,5327,5331,5336,5340,5345,5350,5355,5359,5364,5369,5374,5378,5382,5386,5391,5396,5401,5406,5411,5415,5420,5424,5429,5432,5437,5442,5447,5451,5454],{"symbol":4197,"time":26,"open":4198,"high":4199,"low":4200,"close":4201},"SPY",761.31,762,757.97,761.69,{"symbol":4197,"time":32,"open":4203,"high":4204,"low":4205,"close":4206},763.15,763.57,759.96,762.6,{"symbol":4197,"time":38,"open":4208,"high":4209,"low":4210,"close":4211},759.5,761.67,749.6,754.05,{"symbol":4197,"time":44,"open":4213,"high":4214,"low":4215,"close":4216},760.12,760.35,756.15,757.39,{"symbol":4197,"time":50,"open":4218,"high":4219,"low":4220,"close":4221},759,763.52,757.93,760.88,{"symbol":4197,"time":56,"open":4223,"high":4224,"low":4225,"close":4226},764.72,766.38,763.6,764.29,{"symbol":4197,"time":62,"open":4228,"high":4229,"low":4230,"close":4231},758.03,760.11,756.64,757.83,{"symbol":4197,"time":68,"open":4233,"high":4234,"low":4235,"close":4236},764.08,764.47,760.94,762.4,{"symbol":4197,"time":74,"open":4238,"high":4239,"low":4240,"close":4241},769.07,769.7,765.14,765.96,{"symbol":4197,"time":79,"open":4243,"high":4244,"low":4245,"close":4246},772.01,772.87,769,770.19,{"symbol":4197,"time":85,"open":4248,"high":4249,"low":4250,"close":4251},767.9,774.03,767.45,773.17,{"symbol":4197,"time":91,"open":4253,"high":4254,"low":4255,"close":4256},762.45,766.43,761.73,765.16,{"symbol":4197,"time":97,"open":4258,"high":4259,"low":4260,"close":4261},762.01,764.67,759.48,761.78,{"symbol":4197,"time":103,"open":4263,"high":4264,"low":4223,"close":4265},767.33,768,767.05,{"symbol":4197,"time":109,"open":4267,"high":4268,"low":4269,"close":4270},771.76,775.3,768.31,769.35,{"symbol":4197,"time":115,"open":4272,"high":4273,"low":4274,"close":4275},768.5,772.36,767.16,771.1,{"symbol":4197,"time":121,"open":4277,"high":4278,"low":4279,"close":4280},764.73,767.35,763.93,766.08,{"symbol":4197,"time":126,"open":4282,"high":4283,"low":4284,"close":4285},766.16,766.78,763.05,765.91,{"symbol":4197,"time":132,"open":4287,"high":4288,"low":4289,"close":4290},764.78,765.22,762.08,763.47,{"symbol":4197,"time":138,"open":4292,"high":4293,"low":4294,"close":4295},766.05,767.85,764.17,765.72,{"symbol":4197,"time":144,"open":4241,"high":4297,"low":4298,"close":4206},768.15,762.04,{"symbol":4197,"time":150,"open":4300,"high":4301,"low":4302,"close":4303},770.36,772.47,768.1,769.06,{"symbol":4197,"time":156,"open":4305,"high":4306,"low":4307,"close":4250},768.7,769.5,766.92,{"symbol":4197,"time":162,"open":4309,"high":4310,"low":4311,"close":4312},776.18,776.78,772.51,772.67,{"symbol":4197,"time":168,"open":4314,"high":4315,"low":4316,"close":4317},778.54,778.8,775.43,776.34,{"symbol":4197,"time":174,"open":4319,"high":4320,"low":4321,"close":4322},774.87,779.37,774.11,777.88,{"symbol":4197,"time":180,"open":4324,"high":4325,"low":4326,"close":4327},774.71,774.9,771.28,772.49,{"symbol":4197,"time":185,"open":4329,"high":4330,"low":4331,"close":4332},774.53,774.61,769.2,770.56,{"symbol":4197,"time":191,"open":4334,"high":4335,"low":4336,"close":4337},772.6,775.05,771.62,773.03,{"symbol":4197,"time":197,"open":4339,"high":4340,"low":4341,"close":4342},771.02,773.92,769.61,773.26,{"symbol":4197,"time":203,"open":4344,"high":4345,"low":4346,"close":4347},770.21,771.82,767.46,768.56,{"symbol":4197,"time":208,"open":4349,"high":4350,"low":4351,"close":4352},775.85,776.85,769.51,769.79,{"symbol":4197,"time":214,"open":4354,"high":4355,"low":4356,"close":4357},760.63,773.41,760.52,771.33,{"symbol":4197,"time":220,"open":4359,"high":4360,"low":4361,"close":4362},749.44,758.58,748.8,757.67,{"symbol":4197,"time":225,"open":4364,"high":4365,"low":4366,"close":4367},744.68,748.9,737.68,747.03,{"symbol":4197,"time":231,"open":4369,"high":4370,"low":4371,"close":4372},736.05,742.45,734.59,741.69,{"symbol":4197,"time":237,"open":4374,"high":4375,"low":4376,"close":4377},739.97,742.68,729.1,729.46,{"symbol":4197,"time":243,"open":4379,"high":4380,"low":4381,"close":4382},739.19,742.79,735.98,740.86,{"symbol":4197,"time":249,"open":4384,"high":4385,"low":4386,"close":4387},744.91,745.53,735.87,739.09,{"symbol":4197,"time":255,"open":4389,"high":4390,"low":4391,"close":4392},738.51,743.72,737.29,738.93,{"symbol":4197,"time":261,"open":4394,"high":4395,"low":4396,"close":4397},739.37,742.56,735.21,738.18,{"symbol":4197,"time":267,"open":4399,"high":4400,"low":4401,"close":4402},746.62,750.02,746.37,747.41,{"symbol":4197,"time":273,"open":4404,"high":4405,"low":4406,"close":4407},746.29,749.04,744.18,748.28,{"symbol":4197,"time":279,"open":4409,"high":4410,"low":4411,"close":4412},747.06,748.73,741.51,742.09,{"symbol":4197,"time":284,"open":4414,"high":4415,"low":4416,"close":4417},742.08,747.29,740.8,743.29,{"symbol":4197,"time":290,"open":4419,"high":4420,"low":4421,"close":4422},752.76,754.57,747.88,750.72,{"symbol":4197,"time":295,"open":4424,"high":4425,"low":4426,"close":4427},754.24,755.58,750.2,754.81,{"symbol":4197,"time":301,"open":4429,"high":4430,"low":4431,"close":4432},750.91,753.34,748.66,751.83,{"symbol":4197,"time":307,"open":4434,"high":4435,"low":4436,"close":4437},752.47,753.91,748,749.17,{"symbol":4197,"time":313,"open":4439,"high":4440,"low":4441,"close":4442},752.05,755.42,748.1,754.95,{"symbol":4197,"time":319,"open":4444,"high":4445,"low":4446,"close":4447},747.35,751.97,745.59,751.71,{"symbol":4197,"time":325,"open":4449,"high":4450,"low":4451,"close":4452},743.16,746.15,739.51,745.4,{"symbol":4197,"time":331,"open":4454,"high":4455,"low":4456,"close":4457},750.22,750.96,745.21,747.71,{"symbol":4197,"time":336,"open":4459,"high":4460,"low":4402,"close":4461},748.74,752.41,751.28,{"symbol":4197,"time":342,"open":4463,"high":4464,"low":4465,"close":4466},747.4,751.31,740.03,744.78,{"symbol":4197,"time":348,"open":4468,"high":4359,"low":4469,"close":4470},745,742.38,745.76,{"symbol":4197,"time":354,"open":4472,"high":4473,"low":4474,"close":4475},741.29,748.02,740.89,746.77,{"symbol":4197,"time":360,"open":4477,"high":4478,"low":4479,"close":4480},736.53,741.56,732.09,741,{"symbol":4197,"time":366,"open":4482,"high":4477,"low":4483,"close":4484},728.95,716.58,728.99,{"symbol":4197,"time":371,"open":4486,"high":4394,"low":4487,"close":4488},738.91,729.6,734.3,{"symbol":4197,"time":376,"open":4490,"high":4491,"low":4492,"close":4493},735.17,739.95,730.84,733.24,{"symbol":4197,"time":382,"open":4495,"high":4496,"low":4497,"close":4498},733.81,739.63,732.3,733.58,{"symbol":4197,"time":388,"open":4500,"high":4501,"low":4502,"close":4503},747.7,750.18,743.13,744.39,{"symbol":4197,"time":394,"open":4505,"high":4506,"low":4507,"close":4508},747.76,748.23,743.86,746.74,{"symbol":4197,"time":400,"open":4510,"high":4511,"low":4512,"close":4513},751.29,752.15,739.22,740.96,{"symbol":4197,"time":406,"open":4515,"high":4516,"low":4517,"close":4518},754.55,755.44,749.88,750.33,{"symbol":4197,"time":411,"open":4520,"high":4521,"low":4522,"close":4523},751.85,756.68,751.76,754.83,{"symbol":4197,"time":417,"open":4525,"high":4526,"low":4527,"close":4528},740.71,744.44,735.03,741.75,{"symbol":4197,"time":423,"open":4530,"high":4531,"low":4532,"close":4533},728.76,740,724.41,737.76,{"symbol":4197,"time":429,"open":4535,"high":4536,"low":4537,"close":4538},733.39,738.38,725.33,725.43,{"symbol":4197,"time":434,"open":4540,"high":4541,"low":4542,"close":4543},743.63,746.9,722.59,737.05,{"symbol":4197,"time":440,"open":4545,"high":4546,"low":4547,"close":4512},743.36,745.34,738.19,{"symbol":4197,"time":446,"open":4549,"high":4550,"low":4551,"close":4552},752.31,752.82,735.53,737.55,{"symbol":4197,"time":452,"open":4554,"high":4555,"low":4556,"close":4557},752.1,758.31,751.47,757.09,{"symbol":4197,"time":458,"open":4559,"high":4560,"low":4561,"close":4424},758.15,758.8,753.57,{"symbol":4197,"time":463,"open":4563,"high":4564,"low":4565,"close":4566},757.03,760.4,756.75,759.57,{"symbol":4197,"time":468,"open":4568,"high":4569,"low":4570,"close":4571},755.36,760.28,754.69,758.54,{"symbol":4197,"time":474,"open":4573,"high":4574,"low":4570,"close":4575},755.9,758.08,756.48,{"symbol":4197,"time":479,"open":4577,"high":4578,"low":4579,"close":4580},750.25,755.15,749.23,754.6,{"symbol":4197,"time":485,"open":4582,"high":4583,"low":4584,"close":4585},750.88,751.38,748.22,750.46,{"symbol":4197,"time":491,"open":4587,"high":4588,"low":4589,"close":4590},750.01,752.13,748.37,750.59,{"symbol":4197,"time":496,"open":4592,"high":4593,"low":4594,"close":4595},746.24,748.94,744.48,745.64,{"symbol":4197,"time":502,"open":4597,"high":4598,"low":4599,"close":4600},738.64,744.87,737.03,742.72,{"symbol":4197,"time":507,"open":4602,"high":4603,"low":4604,"close":4605},735.71,741.87,733.89,741.25,{"symbol":4197,"time":513,"open":4607,"high":4608,"low":4609,"close":4610},734.78,737.65,731.53,733.73,{"symbol":4197,"time":519,"open":4612,"high":4613,"low":4535,"close":4614},739.83,741.42,738.65,{"symbol":4197,"time":524,"open":4616,"high":4617,"low":4618,"close":4619},741.79,743.46,737.96,739.17,{"symbol":4197,"time":530,"open":4621,"high":4622,"low":4623,"close":4624},743.65,749.53,743.56,748.17,{"symbol":4197,"time":536,"open":4626,"high":4627,"low":4628,"close":4629},738.47,743.91,735.47,742.31,{"symbol":4197,"time":541,"open":4631,"high":4632,"low":4633,"close":4397},736.89,738.84,731.83,{"symbol":4197,"time":547,"open":4635,"high":4636,"low":4635,"close":4637},736.45,740.79,739.3,{"symbol":4197,"time":553,"open":4639,"high":4640,"low":4641,"close":4642},734.93,738.08,734.57,737.62,{"symbol":4197,"time":558,"open":4644,"high":4645,"low":4646,"close":4647},735.05,736.13,729.75,731.58,{"symbol":4197,"time":564,"open":4649,"high":4371,"low":4650,"close":4651},728.16,727.82,733.83,{"symbol":4197,"time":570,"open":4653,"high":4654,"low":4655,"close":4656},721.77,725.04,721.49,723.77,{"symbol":4197,"time":576,"open":4658,"high":4659,"low":4660,"close":4661},720.07,722.12,714.99,718.01,{"symbol":4197,"time":582,"open":4663,"high":4664,"low":4665,"close":4666},721.25,724.87,720.47,720.65,{"symbol":4197,"time":587,"open":4668,"high":4669,"low":4670,"close":4671},714.63,719.79,710.45,718.66,{"symbol":4197,"time":593,"open":4673,"high":4674,"low":4675,"close":4676},711,712.2,708.37,711.58,{"symbol":4197,"time":599,"open":4678,"high":4679,"low":4680,"close":4681},711.82,712.88,709.25,711.69,{"symbol":4197,"time":605,"open":4683,"high":4684,"low":4685,"close":4686},713.17,715.63,712.3,715.17,{"symbol":4197,"time":610,"open":4688,"high":4689,"low":4690,"close":4691},710.75,714.47,709.01,713.94,{"symbol":4197,"time":616,"open":4693,"high":4694,"low":4695,"close":4696},709.5,712.36,702.28,708.45,{"symbol":4197,"time":622,"open":4698,"high":4699,"low":4700,"close":4701},709.15,711.45,708.22,711.21,{"symbol":4197,"time":628,"open":4703,"high":4704,"low":4705,"close":4706},710.28,711.28,702.64,704.08,{"symbol":4197,"time":633,"open":4708,"high":4709,"low":4710,"close":4711},708.78,709.91,706.14,708.72,{"symbol":4197,"time":639,"open":4710,"high":4713,"low":4714,"close":4715},712.39,705.76,710.14,{"symbol":4197,"time":645,"open":4717,"high":4718,"low":4719,"close":4720},701.06,702.78,698.53,701.66,{"symbol":4197,"time":651,"open":4722,"high":4723,"low":4724,"close":4725},695.26,700.28,694.2,699.94,{"symbol":4197,"time":657,"open":4727,"high":4728,"low":4729,"close":4730},687.69,694.58,687.66,694.46,{"symbol":4197,"time":663,"open":4732,"high":4733,"low":4734,"close":4735},677.41,686.3,676.58,686.1,{"symbol":4197,"time":669,"open":4737,"high":4738,"low":4739,"close":4740},681.32,682.03,678.45,679.46,{"symbol":4197,"time":675,"open":4742,"high":4743,"low":4744,"close":4745},674.84,681.16,673.77,679.91,{"symbol":4197,"time":680,"open":4747,"high":4748,"low":4749,"close":4750},676.39,677.08,671.46,676.01,{"symbol":4197,"time":685,"open":4752,"high":4753,"low":4754,"close":4755},656.65,659.61,651.06,659.22,{"symbol":4197,"time":691,"open":4757,"high":4758,"low":4759,"close":4760},655.86,659.72,655.52,658.93,{"symbol":4197,"time":697,"open":4762,"high":4763,"low":4764,"close":4765},646.42,658.2,645.11,655.83,{"symbol":4197,"time":703,"open":4767,"high":4768,"low":4769,"close":4770},653.9,658.52,653,655.24,{"symbol":4197,"time":708,"open":4772,"high":4773,"low":4774,"close":4775},638.94,651.54,637.98,650.34,{"symbol":4197,"time":714,"open":4777,"high":4778,"low":4779,"close":1346},640.11,640.37,629.28,{"symbol":4197,"time":720,"open":4781,"high":4782,"low":4783,"close":4784},642.5,642.66,633.11,634.09,{"symbol":4197,"time":726,"open":4786,"high":4787,"low":4788,"close":4789},652.06,654.85,644.82,645.09,{"symbol":4197,"time":732,"open":4791,"high":4792,"low":4793,"close":4794},658.67,660.89,654.24,656.82,{"symbol":4197,"time":738,"open":4796,"high":4797,"low":4798,"close":4799},651.32,657.03,649.88,653.18,{"symbol":4197,"time":743,"open":4801,"high":4802,"low":4803,"close":4804},658.07,662.62,653.94,655.38,{"symbol":4197,"time":749,"open":4806,"high":4807,"low":4808,"close":4809},656.51,656.69,644.72,648.57,{"symbol":4197,"time":755,"open":4811,"high":4812,"low":4813,"close":4814},656.97,662.98,655.17,659.8,{"symbol":4197,"time":761,"open":4816,"high":4817,"low":4818,"close":4819},668.36,669.72,661.19,661.43,{"symbol":4197,"time":767,"open":4821,"high":4822,"low":4823,"close":4824},672.39,674.44,669.7,670.79,{"symbol":4197,"time":772,"open":4826,"high":4827,"low":4828,"close":4829},668.38,672.07,667.12,669.03,{"symbol":4197,"time":777,"open":4831,"high":4832,"low":4833,"close":4834},669.27,672.34,661.36,662.29,{"symbol":4197,"time":783,"open":4836,"high":4837,"low":4838,"close":4839},671.16,671.65,665.87,666.06,{"symbol":4197,"time":789,"open":4841,"high":4842,"low":4843,"close":4844},677.58,680.08,673.34,676.33,{"symbol":4197,"time":795,"open":4846,"high":4847,"low":4848,"close":4849},677.72,683.36,674.76,677.18,{"symbol":4197,"time":801,"open":4851,"high":4852,"low":4853,"close":4854},666.39,679.92,662.39,678.27,{"symbol":4197,"time":807,"open":4856,"high":875,"low":4857,"close":4858},673.41,669.76,672.38,{"symbol":4197,"time":813,"open":4860,"high":4861,"low":4862,"close":4863},682.08,685.53,675.61,681.31,{"symbol":4197,"time":819,"open":4865,"high":4866,"low":4867,"close":4868},681.63,687.09,679.62,685.13,{"symbol":4197,"time":825,"open":4870,"high":4871,"low":4872,"close":4873},675.06,682.61,669.66,680.33,{"symbol":4197,"time":831,"open":4875,"high":4876,"low":4877,"close":4878},678.7,688.62,678.02,686.38,{"symbol":4197,"time":837,"open":4880,"high":4881,"low":4882,"close":4883},683.09,686.86,681.64,685.99,{"symbol":4197,"time":843,"open":4885,"high":4886,"low":4887,"close":4888},693.28,693.3,684.35,689.3,{"symbol":4197,"time":849,"open":4890,"high":4891,"low":4892,"close":4893},690.18,693.68,690.1,693.15,{"symbol":4197,"time":855,"open":4895,"high":4896,"low":4897,"close":4898},681.9,688.35,680,687.35,{"symbol":4197,"time":861,"open":4900,"high":924,"low":4901,"close":4902},687.83,680.37,682.39,{"symbol":4197,"time":867,"open":4904,"high":4905,"low":4906,"close":4907},682.32,690.06,681.73,689.43,{"symbol":4197,"time":873,"open":4909,"high":4910,"low":4911,"close":4912},683.84,686.18,681.55,684.48,{"symbol":4197,"time":878,"open":4914,"high":4915,"low":4916,"close":4917},684.02,689.15,682.83,686.29,{"symbol":4197,"time":884,"open":4919,"high":4920,"low":4921,"close":4922},680.14,684.94,675.78,682.85,{"symbol":4197,"time":890,"open":4924,"high":4925,"low":4926,"close":4927},681.69,686.28,677.52,681.75,{"symbol":4197,"time":896,"open":4929,"high":4930,"low":4901,"close":4931},694.24,695.35,681.27,{"symbol":4197,"time":902,"open":4933,"high":4934,"low":4935,"close":4936},696.39,697.14,689.18,691.96,{"symbol":4197,"time":908,"open":4938,"high":4939,"low":4940,"close":4941},694.95,696.54,691.66,692.12,{"symbol":4197,"time":914,"open":4943,"high":4944,"low":4945,"close":4946},689.42,695.87,688.34,693.95,{"symbol":4197,"time":920,"open":4948,"high":4949,"low":4950,"close":4951},681.46,692.31,680.85,690.62,{"symbol":4197,"time":926,"open":4953,"high":4954,"low":4955,"close":4956},680.94,683.69,675.79,677.62,{"symbol":4197,"time":932,"open":4958,"high":4959,"low":4960,"close":4961},690.35,691.45,681.76,686.19,{"symbol":4197,"time":938,"open":4963,"high":4964,"low":4965,"close":4966},696.21,696.96,684.03,689.53,{"symbol":4197,"time":944,"open":4968,"high":4969,"low":4943,"close":4970},689.58,696.93,695.41,{"symbol":4197,"time":949,"open":4972,"high":4973,"low":4974,"close":4975},691.79,694.21,687.12,691.97,{"symbol":4197,"time":955,"open":4933,"high":4977,"low":4978,"close":4979},697.06,684.83,694.04,{"symbol":4197,"time":961,"open":4981,"high":4982,"low":4983,"close":4984},697.05,697.84,693.94,695.42,{"symbol":4197,"time":967,"open":4986,"high":4987,"low":4988,"close":4989},694.18,696.53,693.57,695.49,{"symbol":4197,"time":973,"open":4991,"high":4992,"low":4993,"close":4994},690.49,694.13,689.92,692.73,{"symbol":4197,"time":979,"open":4996,"high":4997,"low":4998,"close":4999},688.15,690.96,687.16,689.23,{"symbol":4197,"time":985,"open":5001,"high":5002,"low":5003,"close":5004},689.85,691.13,686.92,688.98,{"symbol":4197,"time":991,"open":5006,"high":5007,"low":5008,"close":5009},679.65,688.74,678.13,685.4,{"symbol":4197,"time":997,"open":5011,"high":5012,"low":841,"close":4841},681.49,684.77,{"symbol":4197,"time":1003,"open":5014,"high":5015,"low":4892,"close":4940},693.66,694.25,{"symbol":4197,"time":1008,"open":5017,"high":5018,"low":5019,"close":5020},694.57,695.45,691.25,692.24,{"symbol":4197,"time":1014,"open":5022,"high":5023,"low":5024,"close":5025},691,691.72,686.04,690.36,{"symbol":4197,"time":1020,"open":4989,"high":5027,"low":5028,"close":5029},696.09,691.35,693.77,{"symbol":4197,"time":1026,"open":5031,"high":5027,"low":5032,"close":5033},690.68,690.63,695.16,{"symbol":4197,"time":1032,"open":5032,"high":5035,"low":4935,"close":5036},695.31,694.07,{"symbol":4197,"time":1038,"open":5038,"high":4951,"low":5039,"close":5040},688.82,687.49,689.51,{"symbol":4197,"time":1044,"open":5042,"high":5043,"low":5044,"close":4968},692.19,693.96,689.32,{"symbol":4197,"time":1050,"open":5046,"high":5047,"low":5048,"close":5049},687.93,692.32,687.78,691.81,{"symbol":4197,"time":1056,"open":5051,"high":4907,"low":4878,"close":5052},686.54,687.72,{"symbol":4197,"time":1061,"open":5054,"high":5055,"low":5056,"close":5057},685.71,686.87,679.82,683.17,{"symbol":4197,"time":1067,"open":5059,"high":5060,"low":5061,"close":5062},687.14,687.36,681.71,681.92,{"symbol":4197,"time":1073,"open":5064,"high":5065,"low":5066,"close":5067},687.45,688.56,686.58,687.01,{"symbol":4197,"time":1079,"open":5069,"high":5070,"low":5071,"close":5072},687.54,689.2,686.07,687.85,{"symbol":4197,"time":1085,"open":5074,"high":4940,"low":5075,"close":5076},690.64,689.27,690.31,{"symbol":4197,"time":1091,"open":5078,"high":5079,"low":5080,"close":5081},687.95,690.83,687.8,690.38,{"symbol":4197,"time":1097,"open":5083,"high":5084,"low":5085,"close":5086},683.92,688.2,683.87,687.96,{"symbol":4197,"time":1103,"open":5088,"high":5089,"low":5090,"close":4978},683.94,685.36,680.59,{"symbol":4197,"time":1108,"open":5092,"high":5093,"low":5094,"close":5090},676.59,681.09,676.47,{"symbol":4197,"time":1114,"open":5096,"high":5097,"low":5098,"close":5094},677.6,680.74,674.9,{"symbol":4197,"time":1120,"open":5100,"high":5101,"low":5102,"close":5103},679.89,680.44,671.2,671.4,{"symbol":4197,"time":1126,"open":5105,"high":5106,"low":5107,"close":5108},679.23,681.08,674.98,678.87,{"symbol":4197,"time":1132,"open":5110,"high":5111,"low":5112,"close":5113},685.74,685.76,679.25,680.73,{"symbol":4197,"time":1138,"open":5115,"high":5116,"low":5117,"close":4960},688.17,688.88,679.17,{"symbol":4197,"time":1144,"open":5119,"high":5120,"low":5121,"close":5122},685.14,689.25,682.17,689.17,{"symbol":4197,"time":1150,"open":5124,"high":5125,"low":4863,"close":5126},682.56,688.97,687.57,{"symbol":4197,"time":1156,"open":5128,"high":5129,"low":5130,"close":5131},683.15,685.39,682.59,683.04,{"symbol":4197,"time":1162,"open":5133,"high":5134,"low":5135,"close":5136},686.59,686.64,681.57,683.63,{"symbol":4197,"time":1167,"open":5138,"high":5139,"low":5140,"close":5141},685.47,688.39,684.58,685.69,{"symbol":4197,"time":1173,"open":5143,"high":5144,"low":5145,"close":5146},685.3,685.37,681.34,684.39,{"symbol":4197,"time":1179,"open":5148,"high":5149,"low":5150,"close":5151},680.57,684.91,679.69,683.89,{"symbol":4197,"time":1185,"open":5062,"high":5153,"low":5154,"close":5155},683.82,679.33,681.53,{"symbol":4197,"time":1190,"open":5157,"high":5158,"low":5159,"close":5160},678.81,682.99,678.74,680.27,{"symbol":4197,"time":1196,"open":5162,"high":5163,"low":5164,"close":5165},680.86,683.67,680.5,683.39,{"symbol":4197,"time":1202,"open":5167,"high":5168,"low":5169,"close":5170},677.63,681.7,676.72,679.68,{"symbol":4197,"time":1207,"open":5172,"high":5173,"low":5174,"close":5175},668.63,676.21,664.48,675.02,{"symbol":4197,"time":1213,"open":5177,"high":5178,"low":5179,"close":5180},662.69,670.06,661.59,668.73,{"symbol":4197,"time":1219,"open":5182,"high":5183,"low":5184,"close":5185},655.05,664.55,650.85,659.03,{"symbol":4197,"time":1225,"open":5187,"high":5188,"low":5189,"close":5190},672.91,675.56,651.89,652.53,{"symbol":4197,"time":1231,"open":5192,"high":5193,"low":5194,"close":5195},660.78,667.34,658.75,662.63,{"symbol":4197,"time":1237,"open":5197,"high":5198,"low":4757,"close":5199},662.1,665.12,660.08,{"symbol":4197,"time":1243,"open":4823,"high":5201,"low":5202,"close":5203},673.71,662.17,665.67,{"symbol":4197,"time":1249,"open":5205,"high":5206,"low":5207,"close":5208},665.38,675.66,663.27,671.93,{"symbol":4197,"time":1254,"open":5164,"high":5162,"low":5210,"close":5211},670.52,672.04,{"symbol":4197,"time":1260,"open":5213,"high":5214,"low":5215,"close":5216},684.79,684.96,680.95,683.38,{"symbol":4197,"time":1266,"open":5218,"high":5219,"low":5220,"close":5221},679.95,683.57,678.73,683,{"symbol":4197,"time":1270,"open":5223,"high":5224,"low":5225,"close":5226},677.24,682.18,675.03,681.44,{"symbol":4197,"time":1276,"open":5228,"high":5229,"low":5230,"close":5231},667.91,671.08,661.21,670.97,{"symbol":4197,"time":1281,"open":5094,"high":5233,"low":5234,"close":5235},677.38,668.72,670.31,{"symbol":4197,"time":1287,"open":5107,"high":5162,"low":5237,"close":4841},674.17,{"symbol":4197,"time":1293,"open":875,"high":5239,"low":5240,"close":5241},679.96,674.58,675.24,{"symbol":4197,"time":1299,"open":5243,"high":5244,"low":5245,"close":5246},685.67,685.8,679.94,683.34,{"symbol":4197,"time":1305,"open":5248,"high":5249,"low":5250,"close":5251},685.04,685.08,679.24,682.06,{"symbol":4197,"time":1311,"open":5253,"high":871,"low":5254,"close":5254},683.9,679.83,{"symbol":4197,"time":1317,"open":5256,"high":5257,"low":5258,"close":5259},688.72,689.7,682.87,687.39,{"symbol":4197,"time":1323,"open":5261,"high":5262,"low":4978,"close":5263},687.05,688.91,687.06,{"symbol":4197,"time":1329,"open":5265,"high":5266,"low":5267,"close":5268},682.73,685.54,682.12,685.24,{"symbol":4197,"time":1334,"open":5270,"high":5271,"low":5272,"close":5273},676.46,678.47,675.65,677.25,{"symbol":4197,"time":1340,"open":5275,"high":833,"low":5276,"close":5277},668.12,667.8,671.76,{"symbol":4197,"time":1345,"open":5279,"high":5279,"low":5280,"close":5276},672,663.3,{"symbol":4197,"time":1350,"open":5282,"high":5283,"low":5284,"close":5285},671.44,672.99,669.98,671.29,{"symbol":4197,"time":1355,"open":5287,"high":5288,"low":5289,"close":5290},667.32,672.21,667.27,671.3,{"symbol":4197,"time":1360,"open":5292,"high":5293,"low":5294,"close":5295},659.5,665.76,658.14,664.39,{"symbol":4197,"time":1366,"open":5297,"high":5298,"low":5299,"close":5300},666.82,668.71,657.11,660.64,{"symbol":4197,"time":1371,"open":5297,"high":5302,"low":4760,"close":5303},670.23,665.17,{"symbol":4197,"time":1374,"open":5305,"high":5306,"low":5307,"close":929},657.17,665.83,653.17,{"symbol":4197,"time":1379,"open":5309,"high":5310,"low":5311,"close":5312},660.65,665.13,659.77,663.04,{"symbol":4197,"time":1384,"open":5314,"high":5315,"low":5316,"close":5317},672.13,673.95,652.84,653.02,{"symbol":4197,"time":1390,"open":5319,"high":5320,"low":5321,"close":4836},673.53,673.94,669.21,{"symbol":4197,"time":1396,"open":5323,"high":5324,"low":5325,"close":5326},670.25,673.21,669.42,673.11,{"symbol":4197,"time":1402,"open":5328,"high":5283,"low":5329,"close":5330},672.54,667.67,669.12,{"symbol":4197,"time":1408,"open":5332,"high":5333,"low":5334,"close":5335},671.62,672.51,669.46,671.61,{"symbol":4197,"time":1413,"open":5337,"high":5338,"low":5339,"close":5321},669.99,672.68,668.16,{"symbol":4197,"time":1419,"open":5341,"high":5342,"low":5343,"close":5344},670.45,670.57,666.78,669.22,{"symbol":4197,"time":1424,"open":5346,"high":5347,"low":5348,"close":5349},663.17,669.37,663.06,668.45,{"symbol":4197,"time":1429,"open":5351,"high":5352,"low":5353,"close":5354},662.93,666.65,661.61,666.18,{"symbol":4197,"time":1433,"open":5356,"high":1027,"low":5357,"close":5358},664.36,661.86,663.68,{"symbol":4197,"time":1437,"open":5360,"high":5361,"low":5362,"close":5363},659.51,662.37,657.88,661.82,{"symbol":4197,"time":1442,"open":5365,"high":5366,"low":5367,"close":5368},657.94,659.41,654.41,658.05,{"symbol":4197,"time":1446,"open":5370,"high":5371,"low":5372,"close":5373},664.51,664.61,659.67,661.1,{"symbol":4197,"time":1452,"open":5375,"high":5193,"low":5376,"close":5377},666.72,661.98,663.21,{"symbol":4197,"time":1458,"open":5379,"high":5380,"low":5202,"close":5381},662.2,667.29,666.84,{"symbol":4197,"time":1464,"open":5383,"high":5183,"low":5384,"close":5385},662.33,660.37,663.7,{"symbol":4197,"time":1469,"open":5387,"high":5388,"low":5389,"close":5390},661.89,664.89,660.27,662.26,{"symbol":4197,"time":1474,"open":5392,"high":5393,"low":5394,"close":5395},660.01,661.72,654.3,659.18,{"symbol":4197,"time":1479,"open":5397,"high":5398,"low":5399,"close":5400},661.47,661.78,659.21,660,{"symbol":4197,"time":1484,"open":5402,"high":5403,"low":5404,"close":5405},659.64,661.04,659.34,660.91,{"symbol":4197,"time":1489,"open":5407,"high":5408,"low":5409,"close":5410},657.6,659.11,656.9,657.41,{"symbol":4197,"time":1495,"open":5412,"high":935,"low":5413,"close":5414},654.18,653.59,657.63,{"symbol":4197,"time":1500,"open":5416,"high":5417,"low":5418,"close":5419},653.62,654.55,650.63,652.21,{"symbol":4197,"time":1506,"open":5421,"high":5422,"low":5423,"close":968},648.97,650.86,647.22,{"symbol":4197,"time":1512,"open":5425,"high":5426,"low":5427,"close":5428},648.62,649.84,647.23,648.83,{"symbol":4197,"time":1517,"open":5430,"high":5419,"low":1093,"close":5431},651.48,647.24,{"symbol":4197,"time":1523,"open":5433,"high":5434,"low":5435,"close":5436},644.42,649.15,643.51,649.12,{"symbol":4197,"time":1529,"open":5438,"high":5439,"low":5440,"close":5441},642.67,644.21,640.46,643.74,{"symbol":4197,"time":1534,"open":5443,"high":5444,"low":5445,"close":5446},637.5,640.49,634.92,640.27,{"symbol":4197,"time":1539,"open":5448,"high":5449,"low":1095,"close":5450},647.47,647.84,645.05,{"symbol":4197,"time":1545,"open":5431,"high":983,"low":5452,"close":5453},645.34,648.92,{"symbol":4197,"time":1550,"open":5455,"high":5456,"low":5433,"close":5457},644.57,647.37,646.63,[5459,5464,5467,5469,5471,5474,5477,5478,5480,5481,5484,5486,5489,5491,5493,5495,5497,5499,5501,5503,5505,5508,5510,5512,5514,5516,5517,5519,5521,5523,5525,5527,5529,5531,5532,5534,5536,5538,5540,5541,5543,5545,5547,5549,5551,5553,5555,5557,5558,5560,5562,5564,5566,5568,5570,5572,5574,5576,5578,5580,5582,5584,5586,5588,5590,5592,5594,5596],{"time":103,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5462,"datetime":5463},"False","BEARISH","MACD","2026-08-31 00:00:00",{"time":121,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5465,"trading_system":5462,"datetime":5466},"BULLISH","2026-08-26 00:00:00",{"time":156,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5462,"datetime":5468},"2026-08-18 00:00:00",{"time":185,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5465,"trading_system":5462,"datetime":5470},"2026-08-11 00:00:00",{"time":225,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5472,"datetime":5473},"BollingerBands","2026-07-31 00:00:00",{"time":231,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5475,"datetime":5476},"ADX","2026-07-30 00:00:00",{"time":231,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5462,"datetime":5476},{"time":243,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5465,"trading_system":5475,"datetime":5479},"2026-07-28 00:00:00",{"time":243,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5465,"trading_system":5462,"datetime":5479},{"time":255,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5482,"datetime":5483},"MA","2026-07-24 00:00:00",{"time":261,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5475,"datetime":5485},"2026-07-23 00:00:00",{"time":279,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5487,"datetime":5488},"CCI","2026-07-20 00:00:00",{"time":348,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5462,"datetime":5490},"2026-07-01 00:00:00",{"time":354,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5465,"trading_system":5482,"datetime":5492},"2026-06-30 00:00:00",{"time":371,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5465,"trading_system":5472,"datetime":5494},"2026-06-25 00:00:00",{"time":411,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5465,"trading_system":5487,"datetime":5496},"2026-06-15 00:00:00",{"time":434,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5465,"trading_system":5475,"datetime":5498},"2026-06-09 00:00:00",{"time":440,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5475,"datetime":5500},"2026-06-08 00:00:00",{"time":452,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5465,"trading_system":5475,"datetime":5502},"2026-06-04 00:00:00",{"time":479,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5465,"trading_system":5462,"datetime":5504},"2026-05-28 00:00:00",{"time":491,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5465,"trading_system":5506,"datetime":5507},"RSI","2026-05-26 00:00:00",{"time":513,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5482,"datetime":5509},"2026-05-19 00:00:00",{"time":553,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5472,"datetime":5511},"2026-05-08 00:00:00",{"time":576,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5487,"datetime":5513},"2026-05-04 00:00:00",{"time":582,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5465,"trading_system":5482,"datetime":5515},"2026-05-01 00:00:00",{"time":582,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5462,"datetime":5515},{"time":587,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5465,"trading_system":5462,"datetime":5518},"2026-04-30 00:00:00",{"time":593,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5462,"datetime":5520},"2026-04-29 00:00:00",{"time":599,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5475,"datetime":5522},"2026-04-28 00:00:00",{"time":616,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5465,"trading_system":5475,"datetime":5524},"2026-04-23 00:00:00",{"time":622,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5475,"datetime":5526},"2026-04-22 00:00:00",{"time":651,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5506,"datetime":5528},"2026-04-15 00:00:00",{"time":680,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5465,"trading_system":5472,"datetime":5530},"2026-04-08 00:00:00",{"time":680,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5465,"trading_system":5487,"datetime":5530},{"time":703,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5465,"trading_system":5475,"datetime":5533},"2026-04-01 00:00:00",{"time":720,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5465,"trading_system":5462,"datetime":5535},"2026-03-27 00:00:00",{"time":783,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5482,"datetime":5537},"2026-03-12 00:00:00",{"time":801,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5475,"datetime":5539},"2026-03-09 00:00:00",{"time":801,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5465,"trading_system":5506,"datetime":5539},{"time":813,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5472,"datetime":5542},"2026-03-05 00:00:00",{"time":825,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5487,"datetime":5544},"2026-03-03 00:00:00",{"time":849,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5462,"datetime":5546},"2026-02-25 00:00:00",{"time":855,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5465,"trading_system":5462,"datetime":5548},"2026-02-24 00:00:00",{"time":884,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5462,"datetime":5550},"2026-02-17 00:00:00",{"time":938,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5465,"trading_system":5462,"datetime":5552},"2026-02-03 00:00:00",{"time":997,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5462,"datetime":5554},"2026-01-20 00:00:00",{"time":1032,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5465,"trading_system":5472,"datetime":5556},"2026-01-09 00:00:00",{"time":1032,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5465,"trading_system":5462,"datetime":5556},{"time":1044,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5462,"datetime":5559},"2026-01-07 00:00:00",{"time":1050,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5465,"trading_system":5462,"datetime":5561},"2026-01-06 00:00:00",{"time":1056,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5465,"trading_system":5462,"datetime":5563},"2026-01-05 00:00:00",{"time":1067,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5462,"datetime":5565},"2025-12-31 00:00:00",{"time":1108,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5465,"trading_system":5475,"datetime":5567},"2025-12-19 00:00:00",{"time":1114,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5465,"trading_system":5482,"datetime":5569},"2025-12-18 00:00:00",{"time":1120,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5475,"datetime":5571},"2025-12-17 00:00:00",{"time":1132,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5465,"trading_system":5475,"datetime":5573},"2025-12-15 00:00:00",{"time":1156,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5506,"datetime":5575},"2025-12-09 00:00:00",{"time":1202,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5465,"trading_system":5487,"datetime":5577},"2025-11-26 00:00:00",{"time":1207,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5465,"trading_system":5462,"datetime":5579},"2025-11-25 00:00:00",{"time":1254,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5472,"datetime":5581},"2025-11-13 00:00:00",{"time":1266,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5482,"datetime":5583},"2025-11-11 00:00:00",{"time":1293,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5465,"trading_system":5506,"datetime":5585},"2025-11-04 00:00:00",{"time":1323,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5475,"datetime":5587},"2025-10-28 00:00:00",{"time":1329,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5487,"datetime":5589},"2025-10-27 00:00:00",{"time":1360,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5462,"datetime":5591},"2025-10-17 00:00:00",{"time":1419,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5465,"trading_system":5462,"datetime":5593},"2025-10-02 00:00:00",{"time":1429,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5465,"trading_system":5487,"datetime":5595},"2025-09-30 00:00:00",{"time":1446,"symbol":5,"current_signal":5460,"signal_change":23,"signal_type":5461,"trading_system":5487,"datetime":5597},"2025-09-24 00:00:00",[5599,5605,5611,5616,5620,5624,5628,5634,5639,5643,5647,5652,5657,5661,5665,5669,5674,5679,5684,5688,5693,5698,5702,5707,5711,5715,5720,5725,5729,5734,5739,5744,5749,5754,5759,5764,5769,5774,5779,5783,5787,5792,5797,5801,5806,5812,5817,5823,5829,5835,5840,5845,5851,5857,5862,5868,5874,5880,5885,5890,5895,5901,5907,5911,5917,5923,5929,5934,5940,5946,5951,5957,5962,5967],{"symbol":5,"form":5600,"filingdate":861,"primarydocument":5601,"accessionnumber":5602,"filing_url":5603,"sec_url":5604},"8-K","form8-k.htm","0000950157-26-000175","https://www.sec.gov/Archives/edgar/data/916076/000095015726000175/form8-k.htm","https://www.sec.gov/Archives/edgar/data/916076/000095015726000175/0000950157-26-000175-index.htm",{"symbol":5,"form":5606,"filingdate":873,"primarydocument":5607,"accessionnumber":5608,"filing_url":5609,"sec_url":5610},"10-K","mlm-20251231.htm","0001193125-26-059193","https://www.sec.gov/Archives/edgar/data/916076/000119312526059193/mlm-20251231.htm","https://www.sec.gov/Archives/edgar/data/916076/000119312526059193/0001193125-26-059193-index.htm",{"symbol":5,"form":5600,"filingdate":890,"primarydocument":5612,"accessionnumber":5613,"filing_url":5614,"sec_url":5615},"mlm-20260211.htm","0001193125-26-051474","https://www.sec.gov/Archives/edgar/data/916076/000119312526051474/mlm-20260211.htm","https://www.sec.gov/Archives/edgar/data/916076/000119312526051474/0001193125-26-051474-index.htm",{"symbol":5,"form":5600,"filingdate":902,"primarydocument":5612,"accessionnumber":5617,"filing_url":5618,"sec_url":5619},"0001193125-26-045530","https://www.sec.gov/Archives/edgar/data/916076/000119312526045530/mlm-20260211.htm","https://www.sec.gov/Archives/edgar/data/916076/000119312526045530/0001193125-26-045530-index.htm",{"symbol":5,"form":5600,"filingdate":1061,"primarydocument":5601,"accessionnumber":5621,"filing_url":5622,"sec_url":5623},"0000950157-25-001042","https://www.sec.gov/Archives/edgar/data/916076/000095015725001042/form8-k.htm","https://www.sec.gov/Archives/edgar/data/916076/000095015725001042/0000950157-25-001042-index.htm",{"symbol":5,"form":5600,"filingdate":1108,"primarydocument":5601,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"0000950157-25-001013","https://www.sec.gov/Archives/edgar/data/916076/000095015725001013/form8-k.htm","https://www.sec.gov/Archives/edgar/data/916076/000095015725001013/0000950157-25-001013-index.htm",{"symbol":5,"form":5629,"filingdate":1293,"primarydocument":5630,"accessionnumber":5631,"filing_url":5632,"sec_url":5633},"10-Q","mlm-20250930.htm","0001193125-25-264566","https://www.sec.gov/Archives/edgar/data/916076/000119312525264566/mlm-20250930.htm","https://www.sec.gov/Archives/edgar/data/916076/000119312525264566/0001193125-25-264566-index.htm",{"symbol":5,"form":5600,"filingdate":1293,"primarydocument":5635,"accessionnumber":5636,"filing_url":5637,"sec_url":5638},"mlm-20251104.htm","0001193125-25-263528","https://www.sec.gov/Archives/edgar/data/916076/000119312525263528/mlm-20251104.htm","https://www.sec.gov/Archives/edgar/data/916076/000119312525263528/0001193125-25-263528-index.htm",{"symbol":5,"form":5600,"filingdate":1474,"primarydocument":5601,"accessionnumber":5640,"filing_url":5641,"sec_url":5642},"0000950157-25-000794","https://www.sec.gov/Archives/edgar/data/916076/000095015725000794/form8-k.htm","https://www.sec.gov/Archives/edgar/data/916076/000095015725000794/0000950157-25-000794-index.htm",{"symbol":5,"form":5600,"filingdate":1529,"primarydocument":5601,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"0000950157-25-000750","https://www.sec.gov/Archives/edgar/data/916076/000095015725000750/form8-k.htm","https://www.sec.gov/Archives/edgar/data/916076/000095015725000750/0000950157-25-000750-index.htm",{"symbol":5,"form":5629,"filingdate":1626,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"mlm-20250630.htm","0000950170-25-105060","https://www.sec.gov/Archives/edgar/data/916076/000095017025105060/mlm-20250630.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017025105060/0000950170-25-105060-index.htm",{"symbol":5,"form":5600,"filingdate":1626,"primarydocument":5653,"accessionnumber":5654,"filing_url":5655,"sec_url":5656},"mlm-20250807.htm","0000950170-25-104539","https://www.sec.gov/Archives/edgar/data/916076/000095017025104539/mlm-20250807.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017025104539/0000950170-25-104539-index.htm",{"symbol":5,"form":5600,"filingdate":1626,"primarydocument":5601,"accessionnumber":5658,"filing_url":5659,"sec_url":5660},"0000950157-25-000633","https://www.sec.gov/Archives/edgar/data/916076/000095015725000633/form8-k.htm","https://www.sec.gov/Archives/edgar/data/916076/000095015725000633/0000950157-25-000633-index.htm",{"symbol":5,"form":5600,"filingdate":1643,"primarydocument":5601,"accessionnumber":5662,"filing_url":5663,"sec_url":5664},"0000950157-25-000609","https://www.sec.gov/Archives/edgar/data/916076/000095015725000609/form8-k.htm","https://www.sec.gov/Archives/edgar/data/916076/000095015725000609/0000950157-25-000609-index.htm",{"symbol":5,"form":5600,"filingdate":1746,"primarydocument":5601,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"0000950157-25-000556","https://www.sec.gov/Archives/edgar/data/916076/000095015725000556/form8-k.htm","https://www.sec.gov/Archives/edgar/data/916076/000095015725000556/0000950157-25-000556-index.htm",{"symbol":5,"form":5600,"filingdate":1945,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"mlm-20250515.htm","0000950170-25-072530","https://www.sec.gov/Archives/edgar/data/916076/000095017025072530/mlm-20250515.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017025072530/0000950170-25-072530-index.htm",{"symbol":5,"form":5600,"filingdate":2007,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"mlm-20250430.htm","0000950170-25-060549","https://www.sec.gov/Archives/edgar/data/916076/000095017025060549/mlm-20250430.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017025060549/0000950170-25-060549-index.htm",{"symbol":5,"form":5629,"filingdate":2007,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"mlm-20250331.htm","0000950170-25-060940","https://www.sec.gov/Archives/edgar/data/916076/000095017025060940/mlm-20250331.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017025060940/0000950170-25-060940-index.htm",{"symbol":5,"form":5600,"filingdate":2082,"primarydocument":5601,"accessionnumber":5685,"filing_url":5686,"sec_url":5687},"0000950157-25-000310","https://www.sec.gov/Archives/edgar/data/916076/000095015725000310/form8-k.htm","https://www.sec.gov/Archives/edgar/data/916076/000095015725000310/0000950157-25-000310-index.htm",{"symbol":5,"form":5606,"filingdate":2278,"primarydocument":5689,"accessionnumber":5690,"filing_url":5691,"sec_url":5692},"mlm-20241231.htm","0000950170-25-024770","https://www.sec.gov/Archives/edgar/data/916076/000095017025024770/mlm-20241231.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017025024770/0000950170-25-024770-index.htm",{"symbol":5,"form":5600,"filingdate":2311,"primarydocument":5694,"accessionnumber":5695,"filing_url":5696,"sec_url":5697},"mlm-20250212.htm","0000950170-25-018398","https://www.sec.gov/Archives/edgar/data/916076/000095017025018398/mlm-20250212.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017025018398/0000950170-25-018398-index.htm",{"symbol":5,"form":5600,"filingdate":2503,"primarydocument":5601,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"0000950157-24-001697","https://www.sec.gov/Archives/edgar/data/916076/000095015724001697/form8-k.htm","https://www.sec.gov/Archives/edgar/data/916076/000095015724001697/0000950157-24-001697-index.htm",{"symbol":5,"form":5600,"filingdate":2570,"primarydocument":5703,"accessionnumber":5704,"filing_url":5705,"sec_url":5706},"mlm-20241203.htm","0000950170-24-132888","https://www.sec.gov/Archives/edgar/data/916076/000095017024132888/mlm-20241203.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017024132888/0000950170-24-132888-index.htm",{"symbol":5,"form":5600,"filingdate":2672,"primarydocument":5601,"accessionnumber":5708,"filing_url":5709,"sec_url":5710},"0000950157-24-001472","https://www.sec.gov/Archives/edgar/data/916076/000095015724001472/form8-k.htm","https://www.sec.gov/Archives/edgar/data/916076/000095015724001472/0000950157-24-001472-index.htm",{"symbol":5,"form":5600,"filingdate":2678,"primarydocument":5601,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"0000950157-24-001462","https://www.sec.gov/Archives/edgar/data/916076/000095015724001462/form8-k.htm","https://www.sec.gov/Archives/edgar/data/916076/000095015724001462/0000950157-24-001462-index.htm",{"symbol":5,"form":5629,"filingdate":2688,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"mlm-20240930.htm","0000950170-24-118821","https://www.sec.gov/Archives/edgar/data/916076/000095017024118821/mlm-20240930.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017024118821/0000950170-24-118821-index.htm",{"symbol":5,"form":5600,"filingdate":2688,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"mlm-20241030.htm","0000950170-24-118583","https://www.sec.gov/Archives/edgar/data/916076/000095017024118583/mlm-20241030.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017024118583/0000950170-24-118583-index.htm",{"symbol":5,"form":5600,"filingdate":2845,"primarydocument":5601,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"0000950157-24-001270","https://www.sec.gov/Archives/edgar/data/916076/000095015724001270/form8-k.htm","https://www.sec.gov/Archives/edgar/data/916076/000095015724001270/0000950157-24-001270-index.htm",{"symbol":5,"form":5600,"filingdate":2849,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"mlm-20240912.htm","0000950170-24-107631","https://www.sec.gov/Archives/edgar/data/916076/000095017024107631/mlm-20240912.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017024107631/0000950170-24-107631-index.htm",{"symbol":5,"form":5629,"filingdate":2998,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"mlm-20240630.htm","0000950170-24-093580","https://www.sec.gov/Archives/edgar/data/916076/000095017024093580/mlm-20240630.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017024093580/0000950170-24-093580-index.htm",{"symbol":5,"form":5600,"filingdate":2998,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"mlm-20240808.htm","0000950170-24-093300","https://www.sec.gov/Archives/edgar/data/916076/000095017024093300/mlm-20240808.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017024093300/0000950170-24-093300-index.htm",{"symbol":5,"form":5600,"filingdate":3104,"primarydocument":5745,"accessionnumber":5746,"filing_url":5747,"sec_url":5748},"mlm-20240708.htm","0000950170-24-083175","https://www.sec.gov/Archives/edgar/data/916076/000095017024083175/mlm-20240708.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017024083175/0000950170-24-083175-index.htm",{"symbol":5,"form":5600,"filingdate":3293,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"mlm-20240516.htm","0000950170-24-061389","https://www.sec.gov/Archives/edgar/data/916076/000095017024061389/mlm-20240516.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017024061389/0000950170-24-061389-index.htm",{"symbol":5,"form":5600,"filingdate":3347,"primarydocument":5755,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"mlm-20240501.htm","0000950170-24-052805","https://www.sec.gov/Archives/edgar/data/916076/000095017024052805/mlm-20240501.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017024052805/0000950170-24-052805-index.htm",{"symbol":5,"form":5600,"filingdate":3364,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"mlm-20240430.htm","0000950170-24-050196","https://www.sec.gov/Archives/edgar/data/916076/000095017024050196/mlm-20240430.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017024050196/0000950170-24-050196-index.htm",{"symbol":5,"form":5629,"filingdate":3364,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"mlm-20240331.htm","0000950170-24-050478","https://www.sec.gov/Archives/edgar/data/916076/000095017024050478/mlm-20240331.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017024050478/0000950170-24-050478-index.htm",{"symbol":5,"form":5606,"filingdate":3601,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"mlm-20231231.htm","0000950170-24-019275","https://www.sec.gov/Archives/edgar/data/916076/000095017024019275/mlm-20231231.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017024019275/0000950170-24-019275-index.htm",{"symbol":5,"form":5600,"filingdate":3628,"primarydocument":5775,"accessionnumber":5776,"filing_url":5777,"sec_url":5778},"mlm-20240214.htm","0000950170-24-014932","https://www.sec.gov/Archives/edgar/data/916076/000095017024014932/mlm-20240214.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017024014932/0000950170-24-014932-index.htm",{"symbol":5,"form":5600,"filingdate":3825,"primarydocument":5601,"accessionnumber":5780,"filing_url":5781,"sec_url":5782},"0000950157-23-001269","https://www.sec.gov/Archives/edgar/data/916076/000095015723001269/form8-k.htm","https://www.sec.gov/Archives/edgar/data/916076/000095015723001269/0000950157-23-001269-index.htm",{"symbol":5,"form":5600,"filingdate":3934,"primarydocument":5601,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"0000950157-23-001164","https://www.sec.gov/Archives/edgar/data/916076/000095015723001164/form8-k.htm","https://www.sec.gov/Archives/edgar/data/916076/000095015723001164/0000950157-23-001164-index.htm",{"symbol":5,"form":5629,"filingdate":4022,"primarydocument":5788,"accessionnumber":5789,"filing_url":5790,"sec_url":5791},"mlm-20230930.htm","0000950170-23-057372","https://www.sec.gov/Archives/edgar/data/916076/000095017023057372/mlm-20230930.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017023057372/0000950170-23-057372-index.htm",{"symbol":5,"form":5600,"filingdate":4022,"primarydocument":5793,"accessionnumber":5794,"filing_url":5795,"sec_url":5796},"mlm-20231101.htm","0000950170-23-057122","https://www.sec.gov/Archives/edgar/data/916076/000095017023057122/mlm-20231101.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017023057122/0000950170-23-057122-index.htm",{"symbol":5,"form":5600,"filingdate":4068,"primarydocument":5601,"accessionnumber":5798,"filing_url":5799,"sec_url":5800},"0000950157-23-001066","https://www.sec.gov/Archives/edgar/data/916076/000095015723001066/form8-k.htm","https://www.sec.gov/Archives/edgar/data/916076/000095015723001066/0000950157-23-001066-index.htm",{"symbol":5,"form":5600,"filingdate":5802,"primarydocument":5601,"accessionnumber":5803,"filing_url":5804,"sec_url":5805},"2023-09-20","0000950157-23-000976","https://www.sec.gov/Archives/edgar/data/916076/000095015723000976/form8-k.htm","https://www.sec.gov/Archives/edgar/data/916076/000095015723000976/0000950157-23-000976-index.htm",{"symbol":5,"form":5629,"filingdate":5807,"primarydocument":5808,"accessionnumber":5809,"filing_url":5810,"sec_url":5811},"2023-07-27","mlm-20230630.htm","0000950170-23-035096","https://www.sec.gov/Archives/edgar/data/916076/000095017023035096/mlm-20230630.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017023035096/0000950170-23-035096-index.htm",{"symbol":5,"form":5600,"filingdate":5807,"primarydocument":5813,"accessionnumber":5814,"filing_url":5815,"sec_url":5816},"mlm-20230727.htm","0000950170-23-034945","https://www.sec.gov/Archives/edgar/data/916076/000095017023034945/mlm-20230727.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017023034945/0000950170-23-034945-index.htm",{"symbol":5,"form":5600,"filingdate":5818,"primarydocument":5819,"accessionnumber":5820,"filing_url":5821,"sec_url":5822},"2023-05-26","mlm-20230523.htm","0000950170-23-024429","https://www.sec.gov/Archives/edgar/data/916076/000095017023024429/mlm-20230523.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017023024429/0000950170-23-024429-index.htm",{"symbol":5,"form":5600,"filingdate":5824,"primarydocument":5825,"accessionnumber":5826,"filing_url":5827,"sec_url":5828},"2023-05-12","mlm-20230511.htm","0000950170-23-021811","https://www.sec.gov/Archives/edgar/data/916076/000095017023021811/mlm-20230511.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017023021811/0000950170-23-021811-index.htm",{"symbol":5,"form":5629,"filingdate":5830,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"2023-05-04","mlm-20230331.htm","0000950170-23-017749","https://www.sec.gov/Archives/edgar/data/916076/000095017023017749/mlm-20230331.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017023017749/0000950170-23-017749-index.htm",{"symbol":5,"form":5600,"filingdate":5830,"primarydocument":5836,"accessionnumber":5837,"filing_url":5838,"sec_url":5839},"mlm-20230504.htm","0000950170-23-017447","https://www.sec.gov/Archives/edgar/data/916076/000095017023017447/mlm-20230504.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017023017447/0000950170-23-017447-index.htm",{"symbol":5,"form":5600,"filingdate":5841,"primarydocument":5601,"accessionnumber":5842,"filing_url":5843,"sec_url":5844},"2023-04-21","0000950157-23-000383","https://www.sec.gov/Archives/edgar/data/916076/000095015723000383/form8-k.htm","https://www.sec.gov/Archives/edgar/data/916076/000095015723000383/0000950157-23-000383-index.htm",{"symbol":5,"form":5606,"filingdate":5846,"primarydocument":5847,"accessionnumber":5848,"filing_url":5849,"sec_url":5850},"2023-02-24","mlm-20221231.htm","0000950170-23-004361","https://www.sec.gov/Archives/edgar/data/916076/000095017023004361/mlm-20221231.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017023004361/0000950170-23-004361-index.htm",{"symbol":5,"form":5600,"filingdate":5852,"primarydocument":5853,"accessionnumber":5854,"filing_url":5855,"sec_url":5856},"2023-02-15","mlm-20230215.htm","0000950170-23-002826","https://www.sec.gov/Archives/edgar/data/916076/000095017023002826/mlm-20230215.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017023002826/0000950170-23-002826-index.htm",{"symbol":5,"form":5600,"filingdate":5858,"primarydocument":5601,"accessionnumber":5859,"filing_url":5860,"sec_url":5861},"2022-12-22","0000950157-22-001348","https://www.sec.gov/Archives/edgar/data/916076/000095015722001348/form8-k.htm","https://www.sec.gov/Archives/edgar/data/916076/000095015722001348/0000950157-22-001348-index.htm",{"symbol":5,"form":5600,"filingdate":5863,"primarydocument":5864,"accessionnumber":5865,"filing_url":5866,"sec_url":5867},"2022-12-15","mlm-20221212.htm","0000950170-22-026614","https://www.sec.gov/Archives/edgar/data/916076/000095017022026614/mlm-20221212.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017022026614/0000950170-22-026614-index.htm",{"symbol":5,"form":5600,"filingdate":5869,"primarydocument":5870,"accessionnumber":5871,"filing_url":5872,"sec_url":5873},"2022-11-14","mlm-20221110.htm","0000950170-22-025069","https://www.sec.gov/Archives/edgar/data/916076/000095017022025069/mlm-20221110.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017022025069/0000950170-22-025069-index.htm",{"symbol":5,"form":5629,"filingdate":5875,"primarydocument":5876,"accessionnumber":5877,"filing_url":5878,"sec_url":5879},"2022-11-02","mlm-20220930.htm","0000950170-22-021173","https://www.sec.gov/Archives/edgar/data/916076/000095017022021173/mlm-20220930.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017022021173/0000950170-22-021173-index.htm",{"symbol":5,"form":5600,"filingdate":5875,"primarydocument":5881,"accessionnumber":5882,"filing_url":5883,"sec_url":5884},"mlm-20221102.htm","0000950170-22-020970","https://www.sec.gov/Archives/edgar/data/916076/000095017022020970/mlm-20221102.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017022020970/0000950170-22-020970-index.htm",{"symbol":5,"form":5600,"filingdate":5886,"primarydocument":5601,"accessionnumber":5887,"filing_url":5888,"sec_url":5889},"2022-09-29","0000950157-22-001071","https://www.sec.gov/Archives/edgar/data/916076/000095015722001071/form8-k.htm","https://www.sec.gov/Archives/edgar/data/916076/000095015722001071/0000950157-22-001071-index.htm",{"symbol":5,"form":5600,"filingdate":5891,"primarydocument":5601,"accessionnumber":5892,"filing_url":5893,"sec_url":5894},"2022-09-21","0000950157-22-001037","https://www.sec.gov/Archives/edgar/data/916076/000095015722001037/form8-k.htm","https://www.sec.gov/Archives/edgar/data/916076/000095015722001037/0000950157-22-001037-index.htm",{"symbol":5,"form":5600,"filingdate":5896,"primarydocument":5897,"accessionnumber":5898,"filing_url":5899,"sec_url":5900},"2022-08-11","mlm-20220728.htm","0000950170-22-016709","https://www.sec.gov/Archives/edgar/data/916076/000095017022016709/mlm-20220728.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017022016709/0000950170-22-016709-index.htm",{"symbol":5,"form":5629,"filingdate":5902,"primarydocument":5903,"accessionnumber":5904,"filing_url":5905,"sec_url":5906},"2022-07-28","mlm-20220630.htm","0000950170-22-013360","https://www.sec.gov/Archives/edgar/data/916076/000095017022013360/mlm-20220630.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017022013360/0000950170-22-013360-index.htm",{"symbol":5,"form":5600,"filingdate":5902,"primarydocument":5897,"accessionnumber":5908,"filing_url":5909,"sec_url":5910},"0000950170-22-013273","https://www.sec.gov/Archives/edgar/data/916076/000095017022013273/mlm-20220728.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017022013273/0000950170-22-013273-index.htm",{"symbol":5,"form":5600,"filingdate":5912,"primarydocument":5913,"accessionnumber":5914,"filing_url":5915,"sec_url":5916},"2022-06-10","mlm-20220606.htm","0000950170-22-011493","https://www.sec.gov/Archives/edgar/data/916076/000095017022011493/mlm-20220606.htm","https://www.sec.gov/Archives/edgar/data/916076/000095017022011493/0000950170-22-011493-index.htm",{"symbol":5,"form":5600,"filingdate":5918,"primarydocument":5919,"accessionnumber":5920,"filing_url":5921,"sec_url":5922},"2022-05-13","mlm-8k_20220512.htm","0001564590-22-020095","https://www.sec.gov/Archives/edgar/data/916076/000156459022020095/mlm-8k_20220512.htm","https://www.sec.gov/Archives/edgar/data/916076/000156459022020095/0001564590-22-020095-index.htm",{"symbol":5,"form":5600,"filingdate":5924,"primarydocument":5925,"accessionnumber":5926,"filing_url":5927,"sec_url":5928},"2022-05-03","mlm-8k_20220503.htm","0001564590-22-017224","https://www.sec.gov/Archives/edgar/data/916076/000156459022017224/mlm-8k_20220503.htm","https://www.sec.gov/Archives/edgar/data/916076/000156459022017224/0001564590-22-017224-index.htm",{"symbol":5,"form":5629,"filingdate":5924,"primarydocument":5930,"accessionnumber":5931,"filing_url":5932,"sec_url":5933},"mlm-10q_20220331.htm","0001564590-22-017406","https://www.sec.gov/Archives/edgar/data/916076/000156459022017406/mlm-10q_20220331.htm","https://www.sec.gov/Archives/edgar/data/916076/000156459022017406/0001564590-22-017406-index.htm",{"symbol":5,"form":5606,"filingdate":5935,"primarydocument":5936,"accessionnumber":5937,"filing_url":5938,"sec_url":5939},"2022-02-22","mlm-10k_20211231.htm","0001564590-22-005965","https://www.sec.gov/Archives/edgar/data/916076/000156459022005965/mlm-10k_20211231.htm","https://www.sec.gov/Archives/edgar/data/916076/000156459022005965/0001564590-22-005965-index.htm",{"symbol":5,"form":5600,"filingdate":5941,"primarydocument":5942,"accessionnumber":5943,"filing_url":5944,"sec_url":5945},"2022-02-10","mlm-8k_20220210.htm","0001564590-22-004509","https://www.sec.gov/Archives/edgar/data/916076/000156459022004509/mlm-8k_20220210.htm","https://www.sec.gov/Archives/edgar/data/916076/000156459022004509/0001564590-22-004509-index.htm",{"symbol":5,"form":5600,"filingdate":5947,"primarydocument":5601,"accessionnumber":5948,"filing_url":5949,"sec_url":5950},"2021-12-27","0000950157-21-001282","https://www.sec.gov/Archives/edgar/data/916076/000095015721001282/form8-k.htm","https://www.sec.gov/Archives/edgar/data/916076/000095015721001282/0000950157-21-001282-index.htm",{"symbol":5,"form":5600,"filingdate":5952,"primarydocument":5953,"accessionnumber":5954,"filing_url":5955,"sec_url":5956},"2021-11-02","mlm-8k_20211102.htm","0001564590-21-053305","https://www.sec.gov/Archives/edgar/data/916076/000156459021053305/mlm-8k_20211102.htm","https://www.sec.gov/Archives/edgar/data/916076/000156459021053305/0001564590-21-053305-index.htm",{"symbol":5,"form":5629,"filingdate":5952,"primarydocument":5958,"accessionnumber":5959,"filing_url":5960,"sec_url":5961},"mlm-10q_20210930.htm","0001564590-21-053473","https://www.sec.gov/Archives/edgar/data/916076/000156459021053473/mlm-10q_20210930.htm","https://www.sec.gov/Archives/edgar/data/916076/000156459021053473/0001564590-21-053473-index.htm",{"symbol":5,"form":5600,"filingdate":5963,"primarydocument":5601,"accessionnumber":5964,"filing_url":5965,"sec_url":5966},"2021-10-01","0000950157-21-001077","https://www.sec.gov/Archives/edgar/data/916076/000095015721001077/form8-k.htm","https://www.sec.gov/Archives/edgar/data/916076/000095015721001077/0000950157-21-001077-index.htm",{"symbol":5,"form":5600,"filingdate":5968,"primarydocument":5601,"accessionnumber":5969,"filing_url":5970,"sec_url":5971},"2021-09-23","0000950157-21-001045","https://www.sec.gov/Archives/edgar/data/916076/000095015721001045/form8-k.htm","https://www.sec.gov/Archives/edgar/data/916076/000095015721001045/0000950157-21-001045-index.htm",[5973,5991,6018,6029,6050,6067,6091,6103,6114,6129,6142,6156,6171,6183,6195,6207,6218,6227,6237,6246,6258,6269,6278,6288,6299,6309,6320,6330,6339,6349,6359,6370,6381,6389,6399,6408,6417,6425,6432,6441,6448,6457,6464,6475],{"symbol":5,"accessionnumber":5974,"filingdate":38,"sec_url":5975,"tags":5976,"headline":5979,"summary":5980,"sector":5981,"industry":5982,"date_processed":5983,"impact_score":5984,"exhibits":5985,"isLocked":5990},"0000950157-26-001024","https://www.sec.gov/Archives/edgar/data/916076/000095015726001024/0000950157-26-001024-index.htm",{"events":5977},[5978],"Credit Facility Entered","Martin Marietta Materials Extends Credit Facility Maturity Date","On September 15, 2026, Martin Marietta Materials, Inc. and its subsidiary Martin Marietta Funding LLC entered into the Eighteenth Amendment to their Credit and Security Agreement with Truist Bank. The amendment extends the scheduled maturity date of the $500 million trade receivables securitization facility to September 15, 2027. The facility can be increased up to $700 million subject to certain conditions. The amendment also includes an amortization event related to a payment default or acceleration of one of the Corporation's material debt agreements.","Energy & Transportation","Mining & Quarrying of  Nonmetallic Minerals (No Fuels)","2026-09-16 20:11:55","MEDIUM",[5986],{"exhibit_number":5987,"htm_reference":5988,"full_url":5989},"EX-10.01","ex10-01.htm","https://www.sec.gov/Archives/edgar/data/916076/000095015726001024/ex10-01.htm",false,{"symbol":5,"accessionnumber":5992,"filingdate":132,"sec_url":5993,"tags":5994,"headline":6001,"summary":6002,"sector":5981,"industry":5982,"date_processed":6003,"impact_score":6004,"exhibits":6005,"isLocked":5990},"0000950157-26-000946","https://www.sec.gov/Archives/edgar/data/916076/000095015726000946/0000950157-26-000946-index.htm",{"events":5995},[5996,5997,5998,5999,6000],"M&A Transaction","New Major Contract","Shareholder Rights Plan (Poison Pill)","New Debt Issued","New CEO Appointed","Martin Marietta Completes Acquisition of Lhoist North America","Martin Marietta Materials, Inc. has completed its acquisition of Lhoist North America, Inc. (LNA) for approximately $7 billion in cash and 10,953,543 newly-issued shares of Martin Marietta common stock, valued at $6.5 billion. The transaction, which was previously announced, is expected to expand Martin Marietta's Specialties platform and enhance its business quality, scale, and resilience. As part of the deal, Martin Marietta entered into a shareholders agreement with LNA Holding and Financière de Gestions Internationales, which includes lock-up provisions for the newly-issued shares and designation rights for LNA Holding to appoint a director and an observer to Martin Marietta's Board. Additionally, Martin Marietta appointed Mr. Philipp Niemann, former CEO of LNA, to its Board, effective August 21, 2026. The Company expects to provide updated full-year 2026 revenue and Adjusted EBITDA guidance in connection with the release of its third-quarter financial results.","2026-08-24 11:34:41","HIGH",[6006,6010,6014],{"exhibit_number":6007,"htm_reference":6008,"full_url":6009},"EX-10.1","ex10-1.htm","https://www.sec.gov/Archives/edgar/data/916076/000095015726000946/ex10-1.htm",{"exhibit_number":6011,"htm_reference":6012,"full_url":6013},"EX-10.2","ex10-2.htm","https://www.sec.gov/Archives/edgar/data/916076/000095015726000946/ex10-2.htm",{"exhibit_number":6015,"htm_reference":6016,"full_url":6017},"EX-99.1","ex99-1.htm","https://www.sec.gov/Archives/edgar/data/916076/000095015726000946/ex99-1.htm",{"symbol":5,"accessionnumber":6019,"filingdate":156,"sec_url":6020,"tags":6021,"headline":6023,"summary":6024,"sector":5981,"industry":5982,"date_processed":6025,"impact_score":5984,"exhibits":6026,"isLocked":5990},"0000950157-26-000922","https://www.sec.gov/Archives/edgar/data/916076/000095015726000922/0000950157-26-000922-index.htm",{"events":6022},[5978],"Martin Marietta Materials Enters New Credit Agreement","Martin Marietta Materials, Inc. has entered into a new $1.5 billion five-year senior unsecured revolving credit facility with JPMorgan Chase Bank, N.A. as administrative agent, replacing its existing credit agreement. The new facility includes specific leverage ratio requirements and expires on August 18, 2031.","2026-08-18 21:01:45",[6027],{"exhibit_number":6007,"htm_reference":6008,"full_url":6028},"https://www.sec.gov/Archives/edgar/data/916076/000095015726000922/ex10-1.htm",{"symbol":5,"accessionnumber":6030,"filingdate":168,"sec_url":6031,"tags":6032,"headline":6034,"summary":6035,"sector":5981,"industry":5982,"date_processed":6036,"impact_score":6004,"exhibits":6037,"isLocked":5990},"0001193125-26-352270","https://www.sec.gov/Archives/edgar/data/916076/000119312526352270/0001193125-26-352270-index.htm",{"events":6033},[5999,5996],"Martin Marietta Materials Issues Senior Notes to Fund Acquisition","Martin Marietta Materials, Inc. issued $750 million aggregate principal amount of 4.850% Senior Notes due 2029, $1.25 billion aggregate principal amount of 5.200% Senior Notes due 2032, $1.0 billion aggregate principal amount of 5.400% Senior Notes due 2034, $1.5 billion aggregate principal amount of 5.625% Senior Notes due 2036, and $1.0 billion aggregate principal amount of 6.375% Senior Notes due 2056. The net proceeds from the issuance will be used to fund the acquisition of Lhoist North America, Inc. The notes are senior unsecured obligations and rank equally with all existing and future senior indebtedness. The notes are not guaranteed by any subsidiaries and are structurally subordinated to all existing and future indebtedness and other liabilities of the subsidiaries.","2026-08-14 20:19:41",[6038,6042,6046],{"exhibit_number":6039,"htm_reference":6040,"full_url":6041},"EX-4.2","d103352dex42.htm","https://www.sec.gov/Archives/edgar/data/916076/000119312526352270/d103352dex42.htm",{"exhibit_number":6043,"htm_reference":6044,"full_url":6045},"EX-5.1","d103352dex51.htm","https://www.sec.gov/Archives/edgar/data/916076/000119312526352270/d103352dex51.htm",{"exhibit_number":6047,"htm_reference":6048,"full_url":6049},"EX-5.2","d103352dex52.htm","https://www.sec.gov/Archives/edgar/data/916076/000119312526352270/d103352dex52.htm",{"symbol":5,"accessionnumber":6051,"filingdate":180,"sec_url":6052,"tags":6053,"headline":6056,"summary":6057,"sector":5981,"industry":5982,"date_processed":6058,"impact_score":5984,"exhibits":6059,"isLocked":5990},"0001193125-26-346914","https://www.sec.gov/Archives/edgar/data/916076/000119312526346914/0001193125-26-346914-index.htm",{"events":6054},[5999,6055],"Financial Instrument Agreement","Martin Marietta Announces Pricing of $5.5 Billion Senior Notes Offering","Martin Marietta Materials, Inc. announced the pricing of its offering of $5.5 billion aggregate principal amount of senior notes due between 2029 and 2056. The notes will be used, together with borrowings under a $1.5 billion senior unsecured term loan facility, to finance the acquisition of Lhoist North America, Inc. The offering is expected to close in the third quarter of 2026, subject to customary closing conditions. Goldman Sachs & Co. LLC, J.P. Morgan Securities LLC, Deutsche Bank Securities Inc., and Truist Securities, Inc. are serving as underwriters for the offering.","2026-08-12 20:20:40",[6060,6064],{"exhibit_number":6061,"htm_reference":6062,"full_url":6063},"EX-1.1","d149482dex11.htm","https://www.sec.gov/Archives/edgar/data/916076/000119312526346914/d149482dex11.htm",{"exhibit_number":6015,"htm_reference":6065,"full_url":6066},"d149482dex991.htm","https://www.sec.gov/Archives/edgar/data/916076/000119312526346914/d149482dex991.htm",{"symbol":5,"accessionnumber":6068,"filingdate":191,"sec_url":6069,"tags":6070,"headline":6072,"summary":6073,"sector":5981,"industry":5982,"date_processed":6074,"impact_score":6004,"exhibits":6075,"isLocked":5990},"0001193125-26-341412","https://www.sec.gov/Archives/edgar/data/916076/000119312526341412/0001193125-26-341412-index.htm",{"events":6071},[5996,6055],"Martin Marietta Materials Announces Acquisition of Lhoist North America","Martin Marietta Materials, Inc. has announced the acquisition of Lhoist North America, Inc. The transaction, which was previously disclosed on June 27, 2026, is expected to close in the third quarter of 2026, subject to customary closing conditions, including regulatory approvals. The Company announced on August 5, 2026, that it has received all necessary regulatory approvals for the transaction. The acquisition will be financed through existing cash and credit facilities.","2026-08-10 13:09:09",[6076,6080,6083,6087],{"exhibit_number":6077,"htm_reference":6078,"full_url":6079},"EX-23.1","d129878dex231.htm","https://www.sec.gov/Archives/edgar/data/916076/000119312526341412/d129878dex231.htm",{"exhibit_number":6015,"htm_reference":6081,"full_url":6082},"d129878dex991.htm","https://www.sec.gov/Archives/edgar/data/916076/000119312526341412/d129878dex991.htm",{"exhibit_number":6084,"htm_reference":6085,"full_url":6086},"EX-99.2","d129878dex992.htm","https://www.sec.gov/Archives/edgar/data/916076/000119312526341412/d129878dex992.htm",{"exhibit_number":6088,"htm_reference":6089,"full_url":6090},"EX-99.3","d129878dex993.htm","https://www.sec.gov/Archives/edgar/data/916076/000119312526341412/d129878dex993.htm",{"symbol":5,"accessionnumber":6092,"filingdate":208,"sec_url":6093,"tags":6094,"headline":6097,"summary":6098,"sector":5981,"industry":5982,"date_processed":6099,"impact_score":6004,"exhibits":6100,"isLocked":5990},"0000950157-26-000850","https://www.sec.gov/Archives/edgar/data/916076/000095015726000850/0000950157-26-000850-index.htm",{"events":6095},[5996,6096],"Regulatory Approval","Martin Marietta Receives Regulatory Approval for Lhoist North America Acquisition","Martin Marietta Materials, Inc. announced that it has received all necessary regulatory approvals for its acquisition of Lhoist North America, Inc. The transaction, which was previously announced, involves Martin Marietta acquiring all outstanding equity interests in Lhoist North America for $13.5 billion in cash and shares of Martin Marietta common stock. The deal is expected to close in the third quarter of 2026, subject to customary closing conditions. Upon completion, Martin Marietta is expected to become the nation's leading producer of lime and limestone solutions.","2026-08-05 21:14:55",[6101],{"exhibit_number":6015,"htm_reference":6016,"full_url":6102},"https://www.sec.gov/Archives/edgar/data/916076/000095015726000850/ex99-1.htm",{"symbol":5,"accessionnumber":6104,"filingdate":214,"sec_url":6105,"tags":6106,"headline":6110,"summary":6111,"sector":5981,"industry":5982,"date_processed":6112,"impact_score":6004,"exhibits":6113,"isLocked":5990},"0000950157-26-000837","https://www.sec.gov/Archives/edgar/data/916076/000095015726000837/0000950157-26-000837-index.htm",{"events":6107},[6108,6109],"New CFO Appointed","Executive Employment Agreement","Martin Marietta Promotes Michael J. Petro to Executive Vice President and CFO","On August 4, 2026, Martin Marietta Materials, Inc. announced the promotion of Michael J. Petro to Executive Vice President and Chief Financial Officer (CFO). Petro's new role includes a base salary of $750,000, target annual incentive award of 100% of base salary, and a target long-term incentive award of 260% of base salary. He will also receive a one-time grant of restricted stock units with a grant date value of $5,000,000. The promotion is accompanied by an employment agreement and an amended and restated employment protection agreement, which include severance benefits and continued benefits in certain termination scenarios.","2026-08-04 20:53:41",[],{"symbol":5,"accessionnumber":6115,"filingdate":231,"sec_url":6116,"tags":6117,"headline":6122,"summary":6123,"sector":5981,"industry":5982,"date_processed":6124,"impact_score":6004,"exhibits":6125,"isLocked":5990},"0001193125-26-324863","https://www.sec.gov/Archives/edgar/data/916076/000119312526324863/0001193125-26-324863-index.htm",{"events":6118},[6119,6120,5996,6121],"Earnings Beat","Strategic Partnership","Raised Guidance","Martin Marietta Reports Strong Q2 2026 Results and Raises Full-Year Guidance","Martin Marietta Materials, Inc. reported a 21% increase in second-quarter 2026 revenues to a new record, driven by strong organic performance and acquisition contributions. The company raised its full-year 2026 revenue guidance to a range of $7.2 billion to $7.4 billion and reaffirmed its Adjusted EBITDA from continuing operations guidance of $2.36 billion to $2.5 billion. Additionally, Martin Marietta announced a definitive agreement to combine with Lhoist North America, which will expand its Specialties platform and enhance its portfolio of scarce, long-lived reserves.","2026-07-30 11:03:56",[6126],{"exhibit_number":6015,"htm_reference":6127,"full_url":6128},"mlm-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/916076/000119312526324863/mlm-ex99_1.htm",{"symbol":5,"accessionnumber":6130,"filingdate":295,"sec_url":6131,"tags":6132,"headline":6134,"summary":6135,"sector":5981,"industry":5982,"date_processed":6136,"impact_score":5984,"exhibits":6137,"isLocked":5990},"0000950157-26-000802","https://www.sec.gov/Archives/edgar/data/916076/000095015726000802/0000950157-26-000802-index.htm",{"events":6133},[5978,5999],"Martin Marietta Materials Enters into New Credit Agreements for Lhoist Acquisition","Martin Marietta Materials, Inc. has entered into Amendment No. 1 to its existing $800 million revolving credit facility and a new $1.5 billion term loan facility, both with JPMorgan Chase Bank, N.A. as administrative agent. The new facilities are intended to finance the acquisition of Lhoist North America, Inc. The amendment modifies the financial covenant to allow for higher leverage ratios post-acquisition, while the term loan facility will mature in three years and bear interest at either the Term SOFR Rate or the Base Rate plus a margin.","2026-07-15 20:09:40",[6138,6140],{"exhibit_number":6007,"htm_reference":6008,"full_url":6139},"https://www.sec.gov/Archives/edgar/data/916076/000095015726000802/ex10-1.htm",{"exhibit_number":6011,"htm_reference":6012,"full_url":6141},"https://www.sec.gov/Archives/edgar/data/916076/000095015726000802/ex10-2.htm",{"symbol":5,"accessionnumber":6143,"filingdate":360,"sec_url":6144,"tags":6145,"headline":6148,"summary":6149,"sector":5981,"industry":5982,"date_processed":6150,"impact_score":6004,"exhibits":6151,"isLocked":5990},"0000950157-26-000770","https://www.sec.gov/Archives/edgar/data/916076/000095015726000770/0000950157-26-000770-index.htm",{"events":6146},[5996,5999,6147],"Securities Purchase Agreement","Martin Marietta Materials to Acquire Lhoist North America","Martin Marietta Materials, Inc. has entered into a Securities Sale Agreement to acquire all outstanding equity interests in Lhoist North America, Inc. from LNA Holding SRL for $13.5 billion, consisting of $7 billion in cash and 10,953,543 newly-issued shares of Martin Marietta common stock. The transaction is subject to regulatory approvals and other customary closing conditions. Martin Marietta has also entered into a bridge commitment letter for a 364-day unsecured bridge loan facility in an aggregate principal amount of up to $7.0 billion to finance the cash consideration.","2026-06-29 21:28:40",[6152],{"exhibit_number":6153,"htm_reference":6154,"full_url":6155},"EX-2.1","ex2-1.htm","https://www.sec.gov/Archives/edgar/data/916076/000095015726000770/ex2-1.htm",{"symbol":5,"accessionnumber":6157,"filingdate":360,"sec_url":6158,"tags":6159,"headline":6162,"summary":6163,"sector":5981,"industry":5982,"date_processed":6164,"impact_score":6004,"exhibits":6165,"isLocked":5990},"0000950157-26-000758","https://www.sec.gov/Archives/edgar/data/916076/000095015726000758/0000950157-26-000758-index.htm",{"events":6160},[5996,6120,6161],"Acquired Business Financial Statements","Martin Marietta to Acquire Lhoist North America in $13.5 Billion Deal","Martin Marietta Materials, Inc. announced on June 29, 2026, its agreement to acquire Lhoist North America, Inc. for $13.5 billion in cash and shares. This transaction, expected to close in the second half of 2026, will make Martin Marietta the leading national producer of lime solutions. The acquisition is anticipated to be accretive to earnings and margins in the first year following closing, with expected annual run-rate cost synergies of approximately $85 million. The deal is subject to regulatory approvals.","2026-06-29 11:44:40",[6166,6168],{"exhibit_number":6015,"htm_reference":6016,"full_url":6167},"https://www.sec.gov/Archives/edgar/data/916076/000095015726000758/ex99-1.htm",{"exhibit_number":6084,"htm_reference":6169,"full_url":6170},"ex99-2.htm","https://www.sec.gov/Archives/edgar/data/916076/000095015726000758/ex99-2.htm",{"symbol":5,"accessionnumber":6172,"filingdate":530,"sec_url":6173,"tags":6174,"headline":6179,"summary":6180,"sector":5981,"industry":5982,"date_processed":6181,"impact_score":5984,"exhibits":6182,"isLocked":5990},"0001193125-26-224306","https://www.sec.gov/Archives/edgar/data/916076/000119312526224306/0001193125-26-224306-index.htm",{"events":6175},[6176,6177,6178],"Board Member Appointed","Stock Plan Modification","General Statement","Martin Marietta Materials Approves Amended Stock-Based Award Plan","On May 14, 2026, Martin Marietta Materials, Inc. held its Annual Meeting of Shareholders where the shareholders approved the Martin Marietta Amended and Restated Stock-Based Award Plan. The meeting saw high participation with 91% of the shares outstanding being represented. Additionally, the shareholders elected ten new directors, ratified the appointment of PricewaterhouseCoopers LLP as independent auditors, and approved the compensation of named executive officers on an advisory basis.","2026-05-14 21:08:40",[],{"symbol":5,"accessionnumber":6184,"filingdate":587,"sec_url":6185,"tags":6186,"headline":6189,"summary":6190,"sector":5981,"industry":5982,"date_processed":6191,"impact_score":6004,"exhibits":6192,"isLocked":5990},"0001193125-26-193931","https://www.sec.gov/Archives/edgar/data/916076/000119312526193931/0001193125-26-193931-index.htm",{"events":6187},[6119,6188,5996,6121],"Asset Sale","Martin Marietta Reports 17% Revenue Growth in Q1 2026 and Reaffirms Full-Year Guidance","Martin Marietta Materials, Inc. reported a 17% increase in revenues for the first quarter of 2026, reaching a new first-quarter record. The company completed an asset exchange with QUIKRETE, acquiring aggregates operations and $450 million in cash. Martin Marietta also signed a definitive agreement to acquire New Frontier Materials, a complementary aggregates-led business. The company reaffirmed its full-year 2026 Adjusted EBITDA from continuing operations guidance of $2.43 billion at the midpoint, reflecting strong underlying demand and April price increases.","2026-04-30 11:02:41",[6193],{"exhibit_number":6015,"htm_reference":6127,"full_url":6194},"https://www.sec.gov/Archives/edgar/data/916076/000119312526193931/mlm-ex99_1.htm",{"symbol":5,"accessionnumber":6196,"filingdate":605,"sec_url":6197,"tags":6198,"headline":6201,"summary":6202,"sector":5981,"industry":5982,"date_processed":6203,"impact_score":5984,"exhibits":6204,"isLocked":5990},"0000950157-26-000549","https://www.sec.gov/Archives/edgar/data/916076/000095015726000549/0000950157-26-000549-index.htm",{"events":6199},[6200],"New COO Appointed","Martin Marietta Appoints New Chief Operating Officer","Martin Marietta Materials, Inc. announced on April 27, 2026, the appointment of Christopher W. Samborski as its new Executive Vice President and Chief Operating Officer, effective May 1, 2026. Mr. Samborski, who has been with the company since 2018, previously served as President of the West and Specialties Divisions. His new role will involve leading the company's overall operations and strategic direction. As part of his compensation, Mr. Samborski will receive a base salary of $775,000, a target annual incentive award of 100% of base salary, a target long-term incentive award of 260% of base salary, and a one-time grant of restricted stock units with a grant date value of $5,000,000. The appointment follows the company's record results in 2025 and is expected to build on this momentum.","2026-04-27 20:17:56",[6205],{"exhibit_number":6015,"htm_reference":6016,"full_url":6206},"https://www.sec.gov/Archives/edgar/data/916076/000095015726000549/ex99-1.htm",{"symbol":5,"accessionnumber":5602,"filingdate":861,"sec_url":5604,"tags":6208,"headline":6210,"summary":6211,"sector":5981,"industry":5982,"date_processed":6212,"impact_score":6004,"exhibits":6213,"isLocked":5990},{"events":6209},[5996,6120],"Martin Marietta Completes Strategic Asset Exchange with Quikrete Holdings","Martin Marietta Materials, Inc. has completed a strategic asset exchange with Quikrete Holdings, Inc. on February 23, 2026, involving the transfer of cement and ready-mix concrete assets for aggregates operations and $450 million in cash. This transaction is expected to enhance Martin Marietta's aggregates-led product strategy and strengthen its footprint in key markets, as stated by Ward Nye, Chair, President, and CEO. The exchange is part of Martin Marietta's SOAR 2025 plan and positions the company for future growth-focused M&A opportunities.","2026-02-23 21:20:56",[6214,6216],{"exhibit_number":6015,"htm_reference":6016,"full_url":6215},"https://www.sec.gov/Archives/edgar/data/916076/000095015726000175/ex99-1.htm",{"exhibit_number":6084,"htm_reference":6169,"full_url":6217},"https://www.sec.gov/Archives/edgar/data/916076/000095015726000175/ex99-2.htm",{"symbol":5,"accessionnumber":5613,"filingdate":890,"sec_url":5615,"tags":6219,"headline":6223,"summary":6224,"sector":5981,"industry":5982,"date_processed":6225,"impact_score":6004,"exhibits":6226,"isLocked":5990},{"events":6220},[6221,6222],"Safety Violation Reported","Mine Shutdown","Safety Violation Reported at Kokomo Quarry","On February 11, 2026, Martin Marietta Materials, Inc. received a section 107(a) order from the Mine Safety and Health Administration (MSHA) for a safety violation at its Kokomo Quarry in Indiana. The order was issued after a miner was observed standing on an elevated crusher platform without proper anchoring, despite wearing fall protection. No injuries occurred, and the order has since been terminated.","2026-02-13 21:24:41",[],{"symbol":5,"accessionnumber":5617,"filingdate":902,"sec_url":5619,"tags":6228,"headline":6231,"summary":6232,"sector":5981,"industry":5982,"date_processed":6233,"impact_score":6004,"exhibits":6234,"isLocked":5990},{"events":6229},[6178,6119,6230],"Earnings Miss","Martin Marietta Reports Record Financial Results for 2025","Martin Marietta Materials, Inc. reported its financial results for the fourth quarter and year ended December 31, 2025. The company achieved record revenues of $6.15 billion for the year, with a 9% increase from 2024. Despite a 45% decline in net earnings from continuing operations and a 43% decline in consolidated net earnings, the company maintained strong Adjusted EBITDA, which increased by 17% to $2.07 billion. The company provided 2026 guidance with expected revenues between $6.42 billion and $6.78 billion, reflecting a cautious outlook on macroeconomic factors.","2026-02-11 12:02:45",[6235],{"exhibit_number":6015,"htm_reference":6127,"full_url":6236},"https://www.sec.gov/Archives/edgar/data/916076/000119312526045530/mlm-ex99_1.htm",{"symbol":5,"accessionnumber":5621,"filingdate":1067,"sec_url":5623,"tags":6238,"headline":6241,"summary":6242,"sector":5981,"industry":5982,"date_processed":6243,"impact_score":6244,"exhibits":6245,"isLocked":5990},{"7.01":6239},[6240],"Regulation FD Disclosure","Martin Marietta Materials Updates Timing of Quikrete Asset Exchange Closure","On December 31, 2025, Martin Marietta Materials, Inc. updated the anticipated closing date for its asset exchange with Quikrete Holdings, Inc. Originally expected to close in Q4 2025, the transaction is now anticipated to conclude in Q1 2026, subject to customary closing conditions.","2026-01-02 11:03:42","LOW",[],{"symbol":5,"accessionnumber":5625,"filingdate":1108,"sec_url":5627,"tags":6247,"headline":6252,"summary":6253,"sector":5981,"industry":5982,"date_processed":6254,"impact_score":5984,"exhibits":6255,"isLocked":5990},{"1.01":6248,"2.03":6249,"9.01":6250},[6055],[5978],[6251],"Exhibits Furnished","Martin Marietta Materials, Inc. Announces Credit Facility Extension","On December 19, 2025, Martin Marietta Materials, Inc. entered into a Loan Modification No. 4 and Extension Agreement with JPMorgan Chase Bank, N.A. and the Lenders to extend the maturity date of the loans under its $800,000,000 five-year senior unsecured revolving credit facility to December 21, 2030. This amendment to the Credit Agreement ensures the company has adequate financial flexibility for future operations.","2025-12-19 21:13:41",[6256],{"exhibit_number":6007,"htm_reference":6008,"full_url":6257},"https://www.sec.gov/Archives/edgar/data/916076/000095015725001013/ex10-1.htm",{"symbol":5,"accessionnumber":5636,"filingdate":1293,"sec_url":5638,"tags":6259,"headline":6263,"summary":6264,"sector":5981,"industry":5982,"date_processed":6265,"impact_score":6004,"exhibits":6266,"isLocked":5990},{"2.02":6260,"7.01":6261,"9.01":6262},[6119,6121],[6240],[6251],"Martin Marietta Reports Q3 2025 Earnings Beat and Raises Full-Year Guidance","Martin Marietta Materials, Inc. reported third-quarter 2025 financial results on November 4, 2025, announcing an earnings beat and raising its full-year 2025 guidance. The company achieved record-setting performance in its aggregates business, with all-time quarterly records for revenues, gross profit, and gross margin. Total revenues for the quarter were $1,846 million, a 12% increase from the prior year, and consolidated net earnings attributable to Martin Marietta were $414 million. The company also raised its full-year 2025 guidance for Consolidated Adjusted EBITDA to $2.32 billion at the midpoint, reflecting strong year-to-date performance and current aggregates shipment trends.","2025-11-04 12:02:44",[6267],{"exhibit_number":6015,"htm_reference":6127,"full_url":6268},"https://www.sec.gov/Archives/edgar/data/916076/000119312525263528/mlm-ex99_1.htm",{"symbol":5,"accessionnumber":5640,"filingdate":1474,"sec_url":5642,"tags":6270,"headline":6272,"summary":6273,"sector":5981,"industry":5982,"date_processed":6274,"impact_score":5984,"exhibits":6275,"isLocked":5990},{"1.01":6271},[6055],"Martin Marietta Materials Extends Credit Agreement Maturity Date","On September 16, 2025, Martin Marietta Materials, Inc. and its subsidiary, Martin Marietta Funding LLC, entered into the Seventeenth Amendment to their Credit and Security Agreement with Truist Bank, extending the scheduled maturity date of the facility to September 16, 2026. The Credit Agreement is a $400,000,000 trade receivables securitization facility that may be increased up to $600,000,000, with interest rates subject to change based on Adjusted Term SOFR.","2025-09-17 20:13:40",[6276],{"exhibit_number":5987,"htm_reference":5988,"full_url":6277},"https://www.sec.gov/Archives/edgar/data/916076/000095015725000794/ex10-01.htm",{"symbol":5,"accessionnumber":5644,"filingdate":1529,"sec_url":5646,"tags":6279,"headline":6282,"summary":6283,"sector":5981,"industry":5982,"date_processed":6284,"impact_score":6244,"exhibits":6285,"isLocked":5990},{"7.01":6280,"9.01":6281},[6240],[6251],"Martin Marietta Materials to Present Five-Year Strategic Operating Analysis and Review Plan at Capital Markets Day 2025","On September 3, 2025, Martin Marietta Materials, Inc. will present its five-year Strategic Operating Analysis and Review (SOAR) plan at the Martin Marietta Capital Markets Day 2025. The SOAR 2030 plan emphasizes the company's commitment to operational excellence, market expansion through M&A, and capital allocation strategies to drive long-term value. The presentation will include forward-looking statements and non-GAAP financial measures, subject to risks and uncertainties as detailed in the company's SEC filings.","2025-09-03 12:50:44",[6286],{"exhibit_number":6015,"htm_reference":6016,"full_url":6287},"https://www.sec.gov/Archives/edgar/data/916076/000095015725000750/ex99-1.htm",{"symbol":5,"accessionnumber":5654,"filingdate":1626,"sec_url":5656,"tags":6289,"headline":6293,"summary":6294,"sector":5981,"industry":5982,"date_processed":6295,"impact_score":6244,"exhibits":6296,"isLocked":5990},{"2.02":6290,"7.01":6291,"9.01":6292},[6178],[6240],[6251],"Martin Marietta Reports Strong Second-Quarter 2025 Results with Higher Revenues and Adjusted EBITDA","Martin Marietta Materials, Inc. reported its second-quarter 2025 financial results, with total revenues of $1.81 billion and adjusted EBITDA of $630 million. The company achieved record second-quarter aggregates profitability, with gross profit of $430 million. Net earnings attributable to Martin Marietta were $328 million, a 12% increase from the prior year. The company also announced a full-year 2025 adjusted EBITDA guidance increase to $2.30 billion at the midpoint. Additionally, Martin Marietta entered into an agreement to exchange certain assets with Quikrete Holdings, Inc., and completed the acquisition of Premier Magnesia, LLC. The company's stock is trading at $23.21 per ton, up 7% from the prior year.","2025-08-21 22:56:04",[6297],{"exhibit_number":6015,"htm_reference":6127,"full_url":6298},"https://www.sec.gov/Archives/edgar/data/916076/000095017025104539/mlm-ex99_1.htm",{"symbol":5,"accessionnumber":5658,"filingdate":1626,"sec_url":5660,"tags":6300,"headline":6303,"summary":6304,"sector":5981,"industry":5982,"date_processed":6305,"impact_score":5984,"exhibits":6306,"isLocked":5990},{"1.01":6301,"9.01":6302},[5997],[6251],"Martin Marietta and Quikrete Announce Major Asset and Equity Exchange","On August 3, 2025, Martin Marietta Materials, Inc. entered into an agreement with Quikrete Holdings, Inc. to exchange assets primarily related to their cement and aggregates businesses for $450 million in cash. The Transaction is subject to regulatory approvals and other customary closing conditions, with a potential closing date of August 3, 2026. The Exchange Agreement includes indemnification provisions and customary representations, warranties, and covenants.","2025-08-21 22:55:00",[6307],{"exhibit_number":6153,"htm_reference":6154,"full_url":6308},"https://www.sec.gov/Archives/edgar/data/916076/000095015725000633/ex2-1.htm",{"symbol":5,"accessionnumber":5662,"filingdate":1643,"sec_url":5664,"tags":6310,"headline":6314,"summary":6315,"sector":5981,"industry":5982,"date_processed":6316,"impact_score":6244,"exhibits":6317,"isLocked":5990},{"2.02":6311,"7.01":6312,"9.01":6313},[6178],[6240],[6251],"Martin Marietta Announces Asset Exchange with Quikrete and Acquisition of Premier Magnesia","Martin Marietta Materials, Inc. has announced an asset exchange agreement with Quikrete Holdings, Inc., exchanging certain cement and concrete assets for aggregates assets and $450 million in cash. Additionally, the company has completed the acquisition of Premier Magnesia, LLC, enhancing its position in the magnesia-based products market. Martin Marietta also previewed its second-quarter 2025 earnings, expecting revenues of $1.81 billion, and raised its full-year 2025 Adjusted EBITDA guidance to $2.30 billion.","2025-08-22 01:03:42",[6318],{"exhibit_number":6015,"htm_reference":6016,"full_url":6319},"https://www.sec.gov/Archives/edgar/data/916076/000095015725000609/ex99-1.htm",{"symbol":5,"accessionnumber":5666,"filingdate":1746,"sec_url":5668,"tags":6321,"headline":6324,"summary":6325,"sector":5981,"industry":5982,"date_processed":6326,"impact_score":6004,"exhibits":6327,"isLocked":5990},{"5.02":6322,"9.01":6323},[6108],[6251],"Martin Marietta Appoints Michael J. Petro as New Chief Financial Officer","Martin Marietta Materials, Inc. has appointed Michael J. Petro as its new Senior Vice President and Chief Financial Officer, effective July 8, 2025. Mr. Petro, who has been with the company since 2015 and most recently served as Senior Vice President of Strategy and Development, will oversee the company's finance organization. The company also furnished a press release detailing Mr. Petro's appointment and background.","2025-08-22 06:02:02",[6328],{"exhibit_number":6015,"htm_reference":6016,"full_url":6329},"https://www.sec.gov/Archives/edgar/data/916076/000095015725000556/ex99-1.htm",{"symbol":5,"accessionnumber":5671,"filingdate":1945,"sec_url":5673,"tags":6331,"headline":6335,"summary":6336,"sector":5981,"industry":5982,"date_processed":6337,"impact_score":5984,"exhibits":6338,"isLocked":5990},{"5.07":6332},[6333,6334],"Director Elections Results","Shareholder Rejection","Martin Marietta Materials Shareholders Approve Key Proposals at Annual Meeting","Martin Marietta Materials, Inc. held its Annual Meeting of Shareholders on May 15, 2025, where significant governance and operational decisions were approved. Shareholders elected ten new directors to the Board, ratified the appointment of PricewaterhouseCoopers LLP as independent auditors, approved the compensation of named executive officers on an advisory basis, and approved the 2025 Employee Stock Purchase Plan. The meeting was well-attended, with a 92% quorum of shares represented.","2025-08-22 20:11:34",[],{"symbol":5,"accessionnumber":5676,"filingdate":2007,"sec_url":5678,"tags":6340,"headline":6345,"summary":6346,"sector":5981,"industry":5982,"date_processed":6347,"impact_score":6244,"exhibits":6348,"isLocked":5990},{"2.02":6341,"7.01":6342,"9.01":6343},[6178],[6240],[6344],"No viable tag","Martin Marietta Reports First-Quarter 2025 Financial Results","Martin Marietta Materials, Inc. reported financial results for the first quarter of 2025, showing an 8% increase in revenues to $1.35 billion and a 23% rise in gross profit to $335 million. The company experienced a significant decline in earnings from operations due to a nonrecurring gain in the prior year, resulting in a $194 million loss from operations compared to a $1.42 billion gain the previous year. Adjusted EBITDA increased by 21% to $351 million. The company also announced a Regulation FD Disclosure of its first-quarter 2025 earnings, detailing improved performance in its aggregates and Magnesia Specialties businesses, despite challenges in cement and ready mixed concrete segments.","2025-08-23 12:42:48",[],{"symbol":5,"accessionnumber":5685,"filingdate":2082,"sec_url":5687,"tags":6350,"headline":6355,"summary":6356,"sector":5981,"industry":5982,"date_processed":6357,"impact_score":6004,"exhibits":6358,"isLocked":5990},{"2.02":6351,"5.02":6352,"9.01":6354},[6178],[6353,6108],"CFO Resignation",[6251],"Martin Marietta CFO Resignation and Interim CFO Appointment","On April 10, 2025, Martin Marietta Materials, Inc. announced that James A.J. Nickolas resigned as Executive Vice President and Chief Financial Officer effective April 11, 2025, to join another company as its CFO. The company appointed Robert J. Cardin as Interim CFO on the same date. Martin Marietta also provided preliminary unaudited first-quarter 2025 financial results, estimating revenues of $1.353 billion, net earnings of $116 million, and adjusted EBITDA of $351 million. Full results will be released on April 30, 2025.","2025-08-23 16:22:05",[],{"symbol":5,"accessionnumber":5695,"filingdate":2311,"sec_url":5697,"tags":6360,"headline":6364,"summary":6365,"sector":5981,"industry":5982,"date_processed":6366,"impact_score":6244,"exhibits":6367,"isLocked":5990},{"2.02":6361,"7.01":6362,"9.01":6363},[6178],[6240],[6251],"Martin Marietta Reports 2024 Financial Results and Guidance","Martin Marietta Materials, Inc. reported its fourth-quarter and full-year 2024 financial results on February 12, 2025. The company achieved full-year records for aggregates revenues, gross profit, and unit profitability. Despite facing economic and weather challenges, Martin Marietta saw earnings growth and margin expansion in the fourth quarter, resulting in record fourth-quarter profits. The company also provided 2025 guidance, expecting Adjusted EBITDA to improve by 9% to a mid-point of $2.25 billion.","2025-11-13 23:21:40",[6368],{"exhibit_number":6015,"htm_reference":6127,"full_url":6369},"https://www.sec.gov/Archives/edgar/data/916076/000095017025018398/mlm-ex99_1.htm",{"symbol":5,"accessionnumber":5699,"filingdate":2503,"sec_url":5701,"tags":6371,"headline":6375,"summary":6376,"sector":5981,"industry":5982,"date_processed":6377,"impact_score":5984,"exhibits":6378,"isLocked":5990},{"1.01":6372,"2.03":6373,"9.01":6374},[6055],[5978],[6344],"Martin Marietta Materials, Inc. Extends Credit Facility Maturity Date to 2029","On December 20, 2024, Martin Marietta Materials, Inc. entered into a Loan Modification No. 3 and Extension Agreement with JPMorgan Chase Bank, N.A. and the Lenders to extend the maturity date of its $800,000,000 five-year senior unsecured revolving credit facility to December 21, 2029.","2025-11-21 23:47:50",[6379],{"exhibit_number":6007,"htm_reference":6008,"full_url":6380},"https://www.sec.gov/Archives/edgar/data/916076/000095015724001697/ex10-1.htm",{"symbol":5,"accessionnumber":5704,"filingdate":2570,"sec_url":5706,"tags":6382,"headline":6385,"summary":6386,"sector":5981,"industry":5982,"date_processed":6387,"impact_score":6004,"exhibits":6388,"isLocked":5990},{"5.02":6383},[6384],"Key Executive Departure","Martin Marietta Materials Announces Retirement of Executive Vice President, General Counsel, and Corporate Secretary","Martin Marietta Materials, Inc. announced on December 2, 2024, that Roselyn R. Bar, Executive Vice President, General Counsel, and Corporate Secretary, has decided to retire in the second half of 2025. The announcement was made pursuant to Item 5.02 of Form 8-K and no further details regarding her retirement are provided in the filing.","2025-11-26 23:33:58",[],{"symbol":5,"accessionnumber":5708,"filingdate":2672,"sec_url":5710,"tags":6390,"headline":6395,"summary":6396,"sector":5981,"industry":5982,"date_processed":6397,"impact_score":5984,"exhibits":6398,"isLocked":5990},{"1.01":6391,"2.03":6392,"8.01":6393,"9.01":6394},[6055],[5999],[6344],[6251],"Martin Marietta Materials, Inc. Announces Issuance of $1.5 Billion Senior Notes","On November 4, 2024, Martin Marietta Materials, Inc. announced the issuance of $1.5 billion in senior notes due 2034 and 2054. The notes, which are senior unsecured obligations, were used to repay existing borrowings and for general corporate purposes, including potential acquisitions and land purchases. The offering includes optional redemption provisions and a change of control repurchase event. Legal opinions regarding the notes are included as exhibits.","2025-08-24 22:27:30",[],{"symbol":5,"accessionnumber":5712,"filingdate":2678,"sec_url":5714,"tags":6400,"headline":6404,"summary":6405,"sector":5981,"industry":5982,"date_processed":6406,"impact_score":5984,"exhibits":6407,"isLocked":5990},{"1.01":6401,"7.01":6402,"9.01":6403},[6055],[6240],[6344],"Martin Marietta Announces Debt Offering","Martin Marietta Materials, Inc. announced the pricing of $750 million aggregate principal amount of 5.150% Senior Notes due 2034 and $750 million aggregate principal amount of 5.500% Senior Notes due 2054. The notes are expected to close on November 4, 2024, subject to customary conditions. The proceeds will be used for debt repayment and general corporate purposes.","2025-08-24 22:16:16",[],{"symbol":5,"accessionnumber":5722,"filingdate":2688,"sec_url":5724,"tags":6409,"headline":6413,"summary":6414,"sector":5981,"industry":5982,"date_processed":6415,"impact_score":6244,"exhibits":6416,"isLocked":5990},{"2.02":6410,"7.01":6411,"9.01":6412},[6178],[6240],[6251],"Martin Marietta Reports Q3 2024 Financial Results","Martin Marietta Materials, Inc. reported its third-quarter 2024 financial results on October 30, 2024, showing a slight decline in revenues and earnings due to weather-related impacts but maintained a solid operational performance. The company achieved record quarterly aggregates gross profit per ton and cash flows from operations. The earnings per diluted share from continuing operations was $5.91, down from $6.94 in the prior year. The company also revised its full-year 2024 Adjusted EBITDA guidance to $2.1 billion at the midpoint. Additionally, Martin Marietta announced the acquisition of pure aggregates assets in South Florida and Southern California, which align with their strategic growth plan.","2025-08-24 21:32:52",[],{"symbol":5,"accessionnumber":5726,"filingdate":2845,"sec_url":5728,"tags":6418,"headline":6421,"summary":6422,"sector":5981,"industry":5982,"date_processed":6423,"impact_score":5984,"exhibits":6424,"isLocked":5990},{"1.01":6419,"9.01":6420},[6055],[6251],"Martin Marietta Materials Enters Sixteenth Amendment to Credit Agreement","On September 18, 2024, Martin Marietta Materials, Inc., and its subsidiary, Martin Marietta Funding LLC, entered into the Sixteenth Amendment to their Credit and Security Agreement with Truist Bank, dated as of April 19, 2013. The amendment extended the scheduled maturity date to September 17, 2025, and removed a 0.10% per annum adjustment to Adjusted Term SOFR. The Credit Agreement is a $400,000,000 trade receivables securitization facility, subject to certain conditions, which may be increased to $500,000,000. The amendment is filed as an exhibit and is incorporated by reference.","2025-08-23 23:31:03",[],{"symbol":5,"accessionnumber":5731,"filingdate":2849,"sec_url":5733,"tags":6426,"headline":6428,"summary":6429,"sector":5981,"industry":5982,"date_processed":6430,"impact_score":6004,"exhibits":6431,"isLocked":5990},{"1.04":6427},[6222,6221],"Martin Marietta Materials Reports Mine Safety Violation and Shutdown at North Indianapolis Quarry","On September 12, 2024, Martin Marietta Materials, Inc. reported a safety violation at its North Indianapolis Quarry in Indianapolis, Indiana, resulting in a shutdown order by the Mine Safety and Health Administration (MSHA). The violation involved a utility person standing on an elevated screen deck motor, exposing the miner to a fatal fall risk. Corrective actions were promptly taken, and fortunately, no injuries occurred. The shutdown order has since been terminated.","2025-08-23 23:25:01",[],{"symbol":5,"accessionnumber":5741,"filingdate":2998,"sec_url":5743,"tags":6433,"headline":6437,"summary":6438,"sector":5981,"industry":5982,"date_processed":6439,"impact_score":6244,"exhibits":6440,"isLocked":5990},{"2.02":6434,"7.01":6435,"9.01":6436},[6178],[6240],[6344],"Martin Marietta Reports Q2 2024 Financial Results and Lowers Guidance","Martin Marietta Materials, Inc. reported a decrease in second-quarter 2024 revenues and earnings due to lower shipments impacted by adverse weather and monetary policy. Despite this, the company achieved record aggregates profitability and increased its average selling price per ton. The company also revised its full-year 2024 guidance downward, reflecting the anticipated short-lived softness in private construction demand.","2025-08-23 18:56:57",[],{"symbol":5,"accessionnumber":5746,"filingdate":3104,"sec_url":5748,"tags":6442,"headline":6444,"summary":6445,"sector":5981,"industry":5982,"date_processed":6446,"impact_score":6004,"exhibits":6447,"isLocked":5990},{"1.04":6443},[6222,6221],"Martin Marietta Materials Reports Safety Violation at Idaho Springs Quarry","On July 8, 2024, Martin Marietta Materials, Inc. reported a safety violation at its Walstrum Quarry in Idaho Springs, Colorado. An independent contractor truck driver was observed without fall protection or personal protective equipment, leading to a section 107(a) order from the Mine Safety and Health Administration (MSHA). Corrective action was taken and the order has been terminated without any injuries reported.","2025-08-23 14:19:47",[],{"symbol":5,"accessionnumber":5751,"filingdate":3293,"sec_url":5753,"tags":6449,"headline":6453,"summary":6454,"sector":5981,"industry":5982,"date_processed":6455,"impact_score":5984,"exhibits":6456,"isLocked":5990},{"5.07":6450},[6333,6451,6452],"Equity Plan Approved","Say-on-Pay Approved","Martin Marietta Materials Shareholders Elect New Board Members and Approve Audit and Compensation","Martin Marietta Materials, Inc. held its Annual Meeting of Shareholders on May 16, 2024, where shareholders elected ten new directors, ratified the appointment of PricewaterhouseCoopers LLP as independent auditors, and approved the compensation of named executive officers on an advisory basis. The meeting saw high participation with a 93% quorum of the 61,718,535 shares outstanding. All directorship proposals and the advisory vote on executive compensation received substantial support, while the ratification of the auditors also passed with significant approval.","2025-08-22 21:20:51",[],{"symbol":5,"accessionnumber":5756,"filingdate":3347,"sec_url":5758,"tags":6458,"headline":6460,"summary":6461,"sector":5981,"industry":5982,"date_processed":6462,"impact_score":6004,"exhibits":6463,"isLocked":5990},{"1.04":6459},[6222,6221],"Martin Marietta Materials Shuts Down Red Canyon Quarry Due to Safety Violation","On May 1, 2024, Martin Marietta Materials, Inc. received a section 107(a) order from the Mine Safety and Health Administration (MSHA) at its Red Canyon Quarry in Colorado Springs, Colorado. The order was issued due to a safety violation where a truck driver climbed up the back end of his trailer without proper fall protection, in violation of company policies. Corrective action was taken, and fortunately, no one was injured. The order has since been terminated.","2025-08-22 17:51:54",[],{"symbol":5,"accessionnumber":5761,"filingdate":3364,"sec_url":5763,"tags":6465,"headline":6469,"summary":6470,"sector":5981,"industry":5982,"date_processed":6471,"impact_score":6004,"exhibits":6472,"isLocked":5990},{"2.02":6466,"7.01":6467,"9.01":6468},[6119,6121],[6240],[6251],"Martin Marietta Reports Strong Q1 2024 Financial Results and Raises Full-Year Guidance","Martin Marietta Materials, Inc. reported strong financial results for the first quarter of 2024, with total revenues of $1,251 million, a decrease of 8% year-over-year. Despite this, the company saw significant improvements in earnings from operations, which surged to $1,421 million, up 625% from the prior year. The company attributed this to the impact of a nonrecurring gain on a divestiture partially offset by acquisition, divestiture, and integration expenses, and a noncash asset and portfolio rationalization charge. Martin Marietta also raised its full-year 2024 guidance to $2.37 billion at the midpoint for Adjusted EBITDA. The company completed significant portfolio transactions totaling over $4.5 billion and achieved record quarterly gross profit in its Magnesia Specialties business. Adjusted EBITDA for the quarter was $291 million, a decrease of 10% year-over-year. Full-year 2024 guidance reflects these transactions and divestitures.","2025-08-22 16:35:39",[6473],{"exhibit_number":6015,"htm_reference":6127,"full_url":6474},"https://www.sec.gov/Archives/edgar/data/916076/000095017024050196/mlm-ex99_1.htm",{"symbol":5,"accessionnumber":5776,"filingdate":3628,"sec_url":5778,"tags":6476,"headline":6480,"summary":6481,"sector":5981,"industry":5982,"date_processed":6482,"impact_score":6244,"exhibits":6483,"isLocked":5990},{"2.02":6477,"7.01":6478,"9.01":6479},[6178],[6240],[6251],"Martin Marietta Reports Record Full-Year 2023 Results and Announces Share Repurchase Program","Martin Marietta Materials, Inc. announced its full-year 2023 financial results, showcasing record revenues of $6.8 billion, a 10% increase from 2022, and an Adjusted EBITDA of $2.1 billion, up by 33%. The company also disclosed a share repurchase program and provided its guidance for 2024. Key highlights include improved unit profitability, strong balance sheet, and strategic acquisitions that enhance the company's product mix and margin profile.","2025-08-22 03:22:02",[6484],{"exhibit_number":6015,"htm_reference":6127,"full_url":6485},"https://www.sec.gov/Archives/edgar/data/916076/000095017024014932/mlm-ex99_1.htm",null,1789889797010]