[{"data":1,"prerenderedAt":6429},["ShallowReactive",2],{"company-overview-MU":3},{"company_profile":4,"ohlc":24,"spy":4235,"trading_signals":5503,"company_actions":5614,"filings_8k":6041,"report_history":6428,"insider_summary":6428,"filings_summary":6428,"financials_summary":6428,"institutional_summary":6428,"seo_links":6428},{"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},"MU","Micron Technology Inc.","NASDAQ","XNGS","Technology","Semiconductors",48000,"https://www.micron.com","Micron Technology Inc. is a leader in the production and innovation of memory and storage solutions. The company's core offerings include dynamic random-access memory (DRAM), NAND flash memory, and NOR flash memory, which are crucial for a wide range of computing devices. These products serve various sectors, including personal computing, mobile communications, automotive, and data centers, enabling advanced functionalities and improved performance. Micron’s innovations play a critical role in data processing and storage, facilitating advancements in artificial intelligence, machine learning, and edge computing. As a major player in the semiconductor industry, Micron Technology Inc. significantly influences the technology supply chain, contributing to the development of modern electronic devices and systems. With a focus on cutting-edge technology and efficient manufacturing, Micron is pivotal in driving forward the capabilities of memory solutions globally.","Common Stock","Mr. Sanjay  Mehrotra","8000 South Federal Way","Boise","83716-9632","ID","United States","208 368 4000","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,121,127,133,139,145,151,157,163,169,175,181,187,193,199,205,211,216,222,228,234,240,246,252,258,264,270,276,282,288,294,300,306,312,317,323,329,335,341,347,353,359,365,371,377,383,389,395,400,406,412,418,424,430,436,442,448,454,459,465,470,476,481,487,493,499,505,511,517,523,529,535,541,547,553,559,565,571,577,583,589,595,601,607,613,619,625,631,637,643,649,655,661,667,673,679,685,691,697,703,709,715,721,727,732,738,744,750,756,762,768,774,779,785,791,797,803,809,815,821,827,833,839,844,850,856,862,868,874,880,886,892,898,904,910,916,922,928,934,940,946,952,957,963,968,974,980,986,992,998,1004,1010,1016,1022,1028,1034,1040,1046,1052,1058,1064,1070,1076,1082,1088,1093,1099,1105,1111,1117,1123,1129,1134,1140,1146,1152,1158,1164,1170,1176,1182,1188,1194,1200,1205,1211,1217,1223,1229,1235,1241,1247,1253,1259,1264,1269,1275,1281,1286,1292,1298,1304,1310,1315,1321,1327,1333,1339,1344,1350,1356,1362,1368,1374,1380,1386,1392,1397,1403,1409,1415,1421,1427,1433,1439,1445,1451,1457,1463,1469,1475,1481,1487,1493,1499,1505,1511,1517,1523,1529,1535,1541,1547,1553,1559,1565,1571,1577,1583,1589,1595,1601,1606,1612,1618,1623,1629,1635,1641,1647,1652,1658,1664,1670,1676,1682,1688,1694,1700,1706,1712,1718,1724,1730,1736,1742,1748,1754,1760,1766,1772,1778,1784,1790,1796,1802,1808,1814,1820,1825,1831,1836,1842,1848,1854,1860,1866,1872,1878,1882,1888,1894,1900,1906,1912,1917,1922,1927,1933,1939,1945,1951,1957,1963,1969,1975,1980,1986,1992,1998,2004,2010,2015,2021,2027,2032,2038,2044,2050,2056,2062,2068,2074,2080,2086,2092,2098,2104,2110,2116,2122,2128,2134,2140,2146,2152,2158,2163,2168,2174,2180,2186,2192,2198,2204,2210,2216,2222,2228,2232,2238,2244,2250,2256,2262,2268,2273,2279,2285,2291,2297,2303,2308,2314,2320,2326,2331,2337,2342,2347,2352,2358,2364,2370,2375,2379,2385,2391,2395,2400,2405,2409,2415,2420,2426,2432,2437,2443,2449,2454,2460,2466,2471,2477,2483,2489,2494,2499,2503,2508,2514,2520,2526,2530,2536,2542,2548,2553,2559,2565,2570,2576,2580,2585,2591,2597,2602,2608,2612,2617,2622,2628,2634,2637,2642,2648,2652,2656,2662,2668,2673,2679,2685,2690,2696,2700,2706,2712,2717,2722,2728,2734,2740,2745,2751,2756,2762,2767,2773,2778,2784,2789,2795,2801,2807,2812,2816,2820,2825,2829,2835,2841,2844,2850,2856,2860,2866,2872,2877,2881,2887,2890,2895,2899,2905,2909,2913,2918,2924,2930,2936,2942,2948,2954,2959,2965,2968,2973,2978,2983,2986,2990,2996,3001,3006,3012,3018,3023,3029,3033,3039,3043,3049,3054,3059,3064,3068,3072,3078,3082,3087,3092,3098,3104,3110,3114,3119,3124,3129,3134,3139,3145,3151,3157,3163,3169,3175,3180,3186,3192,3196,3202,3208,3214,3220,3226,3232,3238,3243,3248,3254,3260,3266,3272,3278,3284,3289,3295,3300,3306,3312,3318,3324,3330,3335,3340,3346,3352,3358,3363,3368,3373,3379,3385,3390,3394,3398,3403,3408,3413,3419,3425,3430,3435,3441,3447,3452,3458,3463,3469,3475,3479,3485,3489,3494,3498,3503,3508,3514,3520,3526,3532,3538,3543,3548,3554,3558,3563,3568,3572,3577,3581,3585,3587,3593,3597,3601,3604,3609,3614,3620,3626,3631,3636,3640,3645,3649,3655,3661,3667,3672,3678,3684,3690,3696,3702,3707,3712,3718,3724,3730,3735,3740,3746,3752,3756,3762,3767,3770,3774,3778,3782,3787,3793,3797,3803,3809,3813,3819,3825,3831,3837,3842,3847,3852,3858,3864,3870,3873,3879,3883,3887,3892,3898,3903,3909,3915,3919,3925,3930,3936,3942,3947,3951,3956,3962,3968,3974,3980,3985,3991,3996,4001,4007,4013,4017,4023,4027,4032,4037,4043,4047,4053,4057,4062,4067,4072,4076,4082,4088,4093,4098,4104,4110,4116,4122,4128,4133,4138,4144,4150,4155,4160,4166,4172,4177,4183,4189,4194,4200,4204,4210,4216,4221,4226,4231],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",981.71,1016.44,977.92,1015.8,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",954.57,986.2,953.5,977.5,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",934.23,941.2,917.64,926.55,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",937.5,944.94,920.13,927.6,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",906.03,932.21,902.6,924.03,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",993.2,993.99,967.38,975.26,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",997,999,973.5,977.41,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",998.81,1042.4,992.29,1027.77,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",1036.4,1041.07,997.62,1000.26,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",971.34,1017.77,969,1016.59,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",956.91,959.76,918.88,958.16,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",930.83,958,927.16,956.08,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-09-01",941.13,969.44,922.39,933.44,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-08-31",931.39,959.97,930.79,958.73,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-28",919.29,946.8,909.09,932.86,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-27",967.01,968.71,906.89,935.39,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-08-26",925.74,945.75,924.6,938.4,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-08-25",928.98,946.67,916.3,932.97,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-24",934.78,936.45,887.61,910.43,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-21",989.68,989.96,958.26,966.78,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-20",935.01,977.28,929.07,974.33,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-19",959.36,960,915.18,937.11,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-18",957.1,978.67,926.64,940.76,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-17",999.55,1036.13,995.26,1011.75,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-14",979.32,984,956.2,971.66,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-13",912.89,978,906.5,949.83,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-12",912.94,935.8,899.54,911.29,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-11",871.8,879,844.62,868.52,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-10",863.67,894.99,854.4,861,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-07",903.6,904.8,847.02,877.57,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-08-06",843.11,913.33,827,881.47,{"symbol":5,"time":212,"open":213,"high":129,"low":214,"close":215},"2026-08-05",885.3,881.2,893.19,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-04",866.82,902.43,858.5,892.67,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-08-03",786.36,836.62,770.1,829.5,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-31",919.65,930.88,818,823.03,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-30",793.14,882.5,789,874.66,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-29",833,841.8,737.88,739,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-28",839.61,848.36,789.09,820.53,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-27",932.45,935,854.79,900.2,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-24",959.03,967.14,904,920.95,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-23",975.13,1011.77,964.4,990.21,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-22",938.25,982.62,936.06,959.48,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-21",925.35,982.88,916.57,970.82,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-20",885.57,901,858.9,865.46,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-17",822.53,903.96,804,848.95,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-16",866.77,887.71,840.51,853.2,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-15",975.81,978.4,873.63,904.28,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-14",988.38,994.8,950.07,983.12,{"symbol":5,"time":313,"open":314,"high":315,"low":53,"close":316},"2026-07-13",929,943.5,937,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-10",964.98,998,954.13,979.3,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-09",1016.51,1035.5,987.13,991.64,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-08",902.64,959,900.41,948.8,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-07",923.01,942.02,891.66,938.38,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-07-06",1007,1019,980.85,984.75,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-07-02",1041.5,1064.64,950.28,975.56,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-07-01",1082.01,1097,1032.2,1032.28,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-06-30",1144.73,1168.68,1124.66,1154.29,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-06-29",1128.7,1148.79,1023.65,1145.28,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-26",1139.08,1198.71,1121.36,1132.33,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-25",1233,1255,1136.31,1213.56,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-24",1082.22,1083.32,991.1,1048.51,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-23",1080,1125,1038.5,1051.77,{"symbol":5,"time":396,"open":397,"high":382,"low":398,"close":399},"2026-06-22",1196.22,1168.57,1211.38,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-06-18",1108.07,1149.43,1092.79,1133.99,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-17",1061.3,1093.67,1014.14,1043.19,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-16",1099.7,1110.4,1020,1020.76,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-15",1055.89,1097.47,1051.5,1087.99,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-12",971.81,1012.62,960.19,981.61,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-06-11",904.37,996.77,895.5,995.87,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-06-10",905.13,957.48,883.25,891.88,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-06-09",988.18,989.15,854.35,935.89,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-06-08",938.27,962.95,916.5,949.28,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":458},"2026-06-05",944.4,961.89,864.01,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-06-04",1007.1,1036.37,971.68,996,{"symbol":5,"time":466,"open":467,"high":468,"low":393,"close":469},"2026-06-03",1079.01,1089.29,1079.57,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-06-02",1050,1076.56,1017.2,1064.1,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":326},"2026-06-01",1009.72,1046.97,1009.5,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-05-29",957,981,940.51,971,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-28",929.83,949.49,904.78,923.52,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-27",955.66,956.16,888.15,928.41,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-05-26",820.5,916.8,820.3,895.88,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-05-22",756.82,780.2,747.2,751,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-05-21",736.36,764.9,732.2,762.1,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-05-20",734.96,735.68,700.66,731.99,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-19",665.58,725.95,652.21,698.74,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-05-18",750.46,757,663.25,681.54,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-05-15",732.57,749.59,719,724.66,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":546},"2026-05-14",787.62,812,775.63,776.01,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-05-13",813.16,814.95,779.47,803.63,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-05-12",774.7,782.76,706.6,766.58,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-05-11",792.98,818.67,768,795.33,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-05-08",676.45,747.21,676.21,746.81,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-05-07",649.83,683.09,635.42,646.63,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-05-06",660.37,667.67,627.58,666.59,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-05-05",609.78,651.74,605.47,640.2,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-05-04",560.6,592.8,557.76,576.45,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-05-01",511.78,545.91,510.21,542.21,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-30",529.74,535.5,502.58,517.16,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-29",526,531.02,508.8,518.46,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-28",503.54,518.83,488.23,504.29,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-27",510.56,531.36,510.02,524.56,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-24",495.92,506.99,489.36,496.72,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-23",482.28,493.62,471.8,481.72,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-22",462.93,491.98,458.56,487.48,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-21",451.32,457.82,441.3,449.38,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-20",458.25,464.56,435.9,448.42,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-04-17",466.85,470.97,452.2,455.07,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-04-16",452.96,462.34,444.38,457.23,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-04-15",457.63,463.95,439.32,456.23,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2026-04-14",434.35,465.78,424.86,465.66,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-04-13",416.47,426.88,408.5,426.56,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-04-10",420.29,423.86,410.05,420.59,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-04-09",407.61,423.94,398.44,421.51,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-04-08",415.13,416,398.88,406.73,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-04-07",374.13,379.25,364.1,377.58,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-04-06",373.8,385.08,370.61,377.76,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-04-02",341.34,366.94,340.2,366.24,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-04-01",348.91,377.89,343,367.85,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":730},"2026-03-31",321.67,337.84,311.49,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":737},"2026-03-30",362.66,362.81,318.4,321.8,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-03-27",359.86,368.7,354.06,357.22,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-26",370.02,374.25,350,355.46,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-03-25",383,388.92,371.38,382.09,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-24",401.28,404.98,388.91,395.53,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-03-23",426.15,444.27,401.52,404.35,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-03-20",443.92,449.1,415.36,422.9,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":765},"2026-03-19",424.97,457.22,421.11,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-03-18",464.76,471.34,458.3,461.73,{"symbol":5,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-03-17",452.54,462.73,445.14,461.69,{"symbol":5,"time":792,"open":793,"high":794,"low":795,"close":796},"2026-03-16",446.16,454.86,437.75,441.8,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-03-13",413.75,429.35,413,426.13,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-03-12",410,413.73,396.67,405.35,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-03-11",410.77,422.75,405.79,418.69,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-03-10",394.01,415.31,393.64,403.11,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-03-09",363.96,390,357.67,389.32,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-03-06",380.14,391.18,367.45,370.3,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-03-05",398.6,404.53,380.3,397.05,{"symbol":5,"time":840,"open":819,"high":841,"low":842,"close":843},"2026-03-04",407.88,387.61,400.77,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-03-03",386.55,390.09,374.55,379.68,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-03-02",401.47,417.61,397,412.67,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-27",401.81,417.96,401.18,412.37,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-26",424.84,434,401.96,415.56,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-25",426.5,436.89,423,429,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-24",429.22,436.27,411.28,418.01,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-23",422.31,431.7,415.3,420.97,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-20",415.18,430.57,415.15,428.17,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-02-19",415.81,420.32,407.74,417.35,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-02-18",399.5,427.85,394.6,420.95,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-02-17",400.95,413.66,395.3,399.78,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-02-13",405.19,420.88,392.71,411.66,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-02-12",422.25,438.77,411.16,413.97,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2026-02-11",395.39,414.16,386.57,410.34,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-02-10",375.99,382.79,366.06,373.25,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2026-02-09",380.69,391.81,370.68,383.5,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2026-02-06",377.97,396.65,372.87,394.69,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-02-05",369.62,390.93,366,382.89,{"symbol":5,"time":953,"open":954,"high":801,"low":955,"close":956},"2026-02-04",410.59,363.9,379.4,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-02-03",442.16,442.3,407.53,419.44,{"symbol":5,"time":964,"open":965,"high":966,"low":805,"close":967},"2026-02-02",412.18,442.43,437.8,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-30",446.47,455.5,407.13,414.88,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-29",439.37,444.71,417.7,435.79,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-28",422.44,438.94,417,435.28,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-27",404.61,416.45,399.6,410.24,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2026-01-26",395.5,398,384.3,389.09,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2026-01-23",397.16,412.43,390.74,399.65,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2026-01-22",396.64,397.78,376.92,397.58,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2026-01-21",372.85,394.2,366.73,389.11,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1020,"close":1021},"2026-01-20",364.68,381.56,361.35,365,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":1027},"2026-01-16",353.1,365.81,352.04,362.75,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2026-01-15",345.33,347.77,336.27,336.63,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2026-01-14",334.84,339.1,328.2,333.35,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2026-01-13",346.27,351.23,335.22,338.13,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1051},"2026-01-12",340.55,348.47,339.32,345.87,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2026-01-09",332.75,345.8,326.19,345.09,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2026-01-08",342.9,343.66,321.36,327.02,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1069},"2026-01-07",340.71,346.3,337.18,339.55,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2026-01-06",318.28,344.55,318.06,343.43,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1080,"close":1081},"2026-01-05",325.13,325.53,309.55,312.15,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2026-01-02",295.13,315.6,294.86,315.42,{"symbol":5,"time":1089,"open":1090,"high":1090,"low":1091,"close":1092},"2025-12-31",293.17,284.18,285.41,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-12-30",294.7,298.83,292.01,292.63,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-12-29",280.33,294.5,278.5,294.37,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-12-26",290.84,290.87,283.42,284.79,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-12-24",278,289.3,277.25,286.68,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-23",275.92,281.86,272.32,276.27,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-12-22",277.15,279.99,268.29,276.59,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1131,"close":1133},"2025-12-19",251.75,268.38,265.92,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-18",256.53,263.65,245,248.55,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-12-17",236.56,237.45,221.69,225.52,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-12-16",235.8,239.4,230.58,232.51,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-12-15",247.11,250.11,236,237.5,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1163},"2025-12-12",255.67,255.82,239.32,241.14,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":1169},"2025-12-11",261.53,262.85,251.55,258.46,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-12-10",255.13,264.75,250.58,263.71,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-12-09",244.49,255.51,242.83,252.42,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-12-08",243.49,249.23,241.61,246.92,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-12-05",228.95,240.57,226.69,237.22,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1199},"2025-12-04",230.28,234.16,223.33,226.65,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1197},"2025-12-03",236.39,237.8,228.09,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-12-02",238.75,244.37,234.33,239.49,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1216},"2025-12-01",232.29,242.36,231.5,240.46,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":1222},"2025-11-28",235.62,238.1,233.47,236.48,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-11-26",229.62,233.83,226,230.26,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-11-25",219.22,226.19,216,224.53,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-11-24",213.41,226.11,212.36,223.93,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1245,"close":1246},"2025-11-21",204.53,212,192.59,207.37,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2025-11-20",230.24,230.6,199.6,201.37,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-11-19",226.91,234.35,216.36,225.92,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1145,"close":1263},"2025-11-18",235.48,238.93,228.5,{"symbol":5,"time":1265,"open":1187,"high":1266,"low":1267,"close":1268},"2025-11-17",260.58,239.46,241.95,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-11-14",231.45,255.17,231.23,246.83,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-11-13",243.6,249.5,230.16,236.95,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1283},"2025-11-12",244.9,249.19,240.84,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-11-11",248.34,249.99,238.79,241.11,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-11-10",247.96,257.07,247.81,253.3,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1303},"2025-11-07",234.03,242.55,226.4,237.92,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-11-06",237.84,246.41,234.88,238.33,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1157},"2025-11-05",225.67,239.88,224.73,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-11-04",222.14,228.67,217.4,218.03,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-11-03",233.88,237.62,231.8,234.7,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-10-31",227.75,231.25,218.82,223.77,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-10-30",226.1,227.4,220.74,224.01,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1335,"close":1343},"2025-10-29",229.06,232.4,226.63,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-10-28",218.93,222.9,217.56,221.91,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1355},"2025-10-27",224.81,224.98,215.74,220.1,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-10-24",212.39,219.82,209.98,219.02,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-23",196.7,209,195.2,206.71,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-22",202.25,205.58,192.4,198.47,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-10-21",204.3,205.87,200.84,202.29,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-10-20",209.66,214.75,205.5,206.77,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-10-17",199.28,203.39,195.55,202.38,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1366,"close":1396},"2025-10-16",199.96,206.34,202.53,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-10-15",192.48,192.88,187.42,191.94,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-10-14",186.96,192.46,186.25,187.06,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1413,"close":1414},"2025-10-13",190.79,193.4,187.99,192.77,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1419,"close":1420},"2025-10-10",192.96,193.44,179.61,181.6,{"symbol":5,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2025-10-09",192.97,196.62,189.5,192.33,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1431,"close":1432},"2025-10-08",188.99,196.95,188.8,196.54,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-10-07",194.85,195.3,183.24,185.69,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-10-06",195.01,201,189.43,190.96,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-10-03",185.21,191.85,184.92,187.83,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-10-02",184.96,186.18,181.21,183.75,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-10-01",165.6,182.39,165.5,182.15,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-09-30",164.11,168.95,163.96,167.32,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-09-29",160,165.8,159.97,163.9,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-09-26",158.52,158.92,155.18,157.27,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-09-25",157.39,158.95,154.65,156.83,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-09-24",165.08,166,158.3,161.71,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-09-23",165.68,168.99,165.23,166.41,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-09-22",164.38,167.26,161.59,164.62,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-09-19",162.75,163.7,159.38,162.73,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-09-18",162.99,170.45,162.6,168.89,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-09-17",157.41,160.59,155.26,159.99,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-09-16",157.98,159.56,157.17,158.82,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-09-15",156.96,160.34,156.55,157.77,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-09-12",153.55,158.28,153.21,157.23,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-09-11",147.72,156.26,147.61,150.57,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-09-10",140.02,142.24,138.34,140,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-09-09",131.76,138,131.56,135.24,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-09-08",130.55,132.26,128.4,131.46,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2025-09-05",127.77,131.41,125.66,131.37,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1575,"close":1576},"2025-09-04",118.85,124.41,118.52,124.21,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-09-03",119.36,119.44,117.3,118.72,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-09-02",115.86,118.56,114.25,118.48,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-08-29",122.6,122.77,118.06,119.01,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-08-28",118.88,122.57,118.73,122,{"symbol":5,"time":1602,"open":1603,"high":1599,"low":1604,"close":1605},"2025-08-27",116.85,116.44,117.75,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1611},"2025-08-26",116.09,118.36,115.81,116.5,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2025-08-25",117.68,118.08,116.1,116.42,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1614},"2025-08-22",117.65,120.7,116.51,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1628},"2025-08-21",117,117.73,115.61,115.79,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1633,"close":1634},"2025-08-20",118.7,118.91,113.46,117.21,{"symbol":5,"time":1636,"open":1637,"high":1638,"low":1639,"close":1640},"2025-08-19",122.94,124.24,121.31,122.05,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-08-18",121.35,123.68,120.66,123.55,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1580,"close":1651},"2025-08-15",123.17,123.38,120.87,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2025-08-14",123.2,125.74,121.4,125.29,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-08-13",127.58,128.6,123.35,124.27,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-08-12",124.7,128.55,123.04,127.75,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2025-08-11",124.97,127.28,121.65,123.72,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-08-08",112.17,119.33,111.67,118.89,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-08-07",114.14,115.28,110.79,111.87,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-08-06",107.9,108.96,106.75,108.78,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-08-05",109.3,110.64,106.83,109.06,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-08-04",106.02,107.88,105.46,107.77,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-08-01",105.49,106.5,103.38,104.88,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2025-07-31",112.19,112.27,106.94,109.14,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1722,"close":1723},"2025-07-30",112.6,114.89,112.41,114.74,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1728,"close":1729},"2025-07-29",112.05,113.54,110.67,111.96,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1734,"close":1735},"2025-07-28",111.72,112,109.86,111.25,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1740,"close":1741},"2025-07-25",110.99,111.5,108.83,111.26,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-07-24",111.06,112.73,110.25,111.73,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1753},"2025-07-23",109.44,110.29,108.88,109.83,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-07-22",112.86,113,108.13,109.22,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-07-21",113.59,115.92,112.67,113.23,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1771},"2025-07-18",114.24,114.8,113.28,114.39,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1776,"close":1777},"2025-07-17",113.93,114.2,110.95,113.26,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1782,"close":1783},"2025-07-16",119.03,119.09,114.81,116.43,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":1788,"close":1789},"2025-07-15",120.94,121.39,119.12,120.11,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2025-07-14",120.38,120.44,117.02,118.61,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-07-11",122.13,124.81,121.24,124.53,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-07-10",124.28,124.35,122.02,123.11,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-07-09",124.82,126.15,121.28,122.24,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-07-08",122.45,125.45,121.95,124.42,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1632,"close":1824},"2025-07-07",121.18,121.51,119.92,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-07-03",122.33,123.63,121.83,122.29,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1593,"close":1835},"2025-07-02",120.5,123,121.74,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1841},"2025-07-01",122.35,123.99,119.08,120.89,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1846,"close":1847},"2025-06-30",124.9,125.08,121.85,123.25,{"symbol":5,"time":1849,"open":1850,"high":1851,"low":1852,"close":1853},"2025-06-27",125.14,127.54,123.39,124.76,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1859},"2025-06-26",129.53,129.85,123.79,126,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-06-25",126.61,127.5,125.62,127.25,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-06-24",125.11,128.1,124.96,127.91,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-06-23",123.67,124.51,119.81,122.08,{"symbol":5,"time":1879,"open":1592,"high":1880,"low":1792,"close":1881},"2025-06-20",124.16,123.6,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-06-18",120.46,122.98,120.18,121.82,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-06-17",119.6,123.51,119.35,120.34,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1899},"2025-06-16",117.81,120.96,117.32,119.84,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2025-06-13",113.8,117.1,113.66,115.6,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-06-12",114.11,116.48,113.52,116.18,{"symbol":5,"time":1913,"open":1905,"high":1914,"low":1915,"close":1916},"2025-06-11",117.26,114.73,116.03,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1684},"2025-06-10",111.53,114.92,111.23,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1776},"2025-06-09",109.51,112.53,108.58,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-06-06",108.08,111.05,108.04,108.56,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-06-05",106.3,109.03,105.53,106.29,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-06-04",102.38,103.91,101.7,103.25,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1950},"2025-06-03",98.36,102.93,96.96,102.25,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-06-02",94.58,99.24,94.4,98.18,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1962},"2025-05-30",96.04,96.61,92.22,94.46,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2025-05-29",98.59,99.63,96.11,96.8,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2025-05-28",96.7,97.21,95.6,96.18,{"symbol":5,"time":1976,"open":1977,"high":1971,"low":1978,"close":1979},"2025-05-27",95.18,94.19,96.38,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-05-23",92.26,93.84,90.93,93.37,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-05-22",95.41,97.22,94.37,94.83,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-05-21",97.16,98.82,95.26,95.84,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-05-20",97.92,98.63,96.97,98.1,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-05-19",95.71,99.02,95.7,98.65,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2008,"close":2014},"2025-05-16",95.9,98.19,98,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-05-15",94.01,95.61,92.17,95.45,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2025-05-14",96.3,97.65,94.32,95.32,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2029,"close":2031},"2025-05-13",92.55,97.41,96.93,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-05-12",92.81,94.2,91.95,92.29,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-05-09",85.57,86.27,84.68,85.86,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-05-08",84.25,86.21,83.36,85.15,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-05-07",80.99,82.87,80.2,82.62,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-05-06",79.04,81.22,78.54,80.51,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-05-05",79.41,81.15,79.05,80.42,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-05-02",79.58,81.67,79.1,80.72,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-05-01",79.4,79.89,77.64,77.77,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-30",73.62,77.15,73.5,76.95,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-04-29",77.94,78.19,76.47,76.88,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-04-28",78.77,79.61,76.92,78.56,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-04-25",77.55,80.3,76.9,79.78,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-04-24",74.57,77.59,73.6,77.42,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-04-23",73.69,75.4,72.5,72.93,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-04-22",67.54,70.4,67.44,70.21,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-04-21",67.76,68,65.65,66.74,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-04-17",70.44,70.48,67,68.8,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-04-16",67.93,70.45,67.17,69.33,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-04-15",71.12,72.8,70.55,71.04,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-04-14",74.67,74.78,69.97,71.02,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":2157},"2025-04-11",69.04,70.17,66.83,69.55,{"symbol":5,"time":2159,"open":2114,"high":2160,"low":2161,"close":2162},"2025-04-10",73.05,67.5,70.05,{"symbol":5,"time":2164,"open":2165,"high":2097,"low":2166,"close":2167},"2025-04-09",66.2,63.7,77.87,{"symbol":5,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2025-04-08",71.6,72.97,63.52,65.54,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2025-04-07",63.94,72.46,61.54,68.37,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2025-04-04",70.65,71.34,63.86,64.72,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":2190,"close":2191},"2025-04-03",82.92,83.35,74.21,74.34,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":2197},"2025-04-02",87.13,89.93,86.7,88.6,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2025-04-01",88.53,88.89,86.25,88.71,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-03-31",86,87.09,84.1,86.89,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2025-03-28",90.47,90.89,87.6,88.44,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2025-03-27",91.09,92.21,89.61,91.16,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-03-26",96,96.64,90.97,92.13,{"symbol":5,"time":2229,"open":1974,"high":1979,"low":2230,"close":2231},"2025-03-25",93.25,94.18,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2025-03-24",96.1,98.42,95.33,96.94,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-03-21",98.2,98.5,93.7,94.72,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-03-20",101.58,104.69,101.35,103,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-03-19",100.82,103.6,100.49,102.06,{"symbol":5,"time":2257,"open":2258,"high":2259,"low":2260,"close":2261},"2025-03-18",101.9,103.31,100.29,101.72,{"symbol":5,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2025-03-17",101.06,104.45,100.96,103.11,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2270,"close":2272},"2025-03-14",98.75,102.78,100.79,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":2277,"close":2278},"2025-03-13",94.25,98.12,94,94.88,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2283,"close":2284},"2025-03-12",92.47,96.99,92.24,95.64,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2289,"close":2290},"2025-03-11",87.9,91.1,86.07,89.05,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":2296},"2025-03-10",89.59,91.37,85.76,87.08,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2302},"2025-03-07",90.29,93.34,89.49,92.96,{"symbol":5,"time":2304,"open":1984,"high":2305,"low":2306,"close":2307},"2025-03-06",93.29,89.03,89.27,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2313},"2025-03-05",92.15,95.05,90.43,94.34,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2025-03-04",90.2,93.59,86.8,91.2,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2025-03-03",95.81,96.2,89.39,90.54,{"symbol":5,"time":2327,"open":2328,"high":1962,"low":2329,"close":2330},"2025-02-28",91,89.87,93.63,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":2336},"2025-02-27",97.84,99.89,91.49,91.82,{"symbol":5,"time":2338,"open":2224,"high":2339,"low":2340,"close":2341},"2025-02-26",99.72,95.5,97.71,{"symbol":5,"time":2343,"open":2340,"high":2344,"low":2345,"close":2346},"2025-02-25",95.93,92.76,93.22,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":1988},"2025-02-24",100.22,100.7,95.28,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2356,"close":2357},"2025-02-21",103.64,103.66,97.75,98.84,{"symbol":5,"time":2359,"open":2360,"high":2361,"low":2362,"close":2363},"2025-02-20",103.98,104.85,102.34,103.18,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":2369},"2025-02-19",105.76,107.19,103.62,104.36,{"symbol":5,"time":2371,"open":2372,"high":1703,"low":2373,"close":2374},"2025-02-18",102.64,102.05,106.79,{"symbol":5,"time":2376,"open":2377,"high":2350,"low":2014,"close":2378},"2025-02-14",98.41,99.52,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2025-02-13",92.06,96.07,92.02,95.66,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":2390},"2025-02-12",89.6,92.64,87.35,91.68,{"symbol":5,"time":2392,"open":2275,"high":1997,"low":2393,"close":2394},"2025-02-11",93.56,94.08,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":2344},"2025-02-10",93.19,96.26,93.17,{"symbol":5,"time":2401,"open":2402,"high":2344,"low":2403,"close":2404},"2025-02-07",95.59,91.59,92.3,{"symbol":5,"time":2406,"open":2278,"high":1960,"low":2407,"close":2408},"2025-02-06",93.58,94.54,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":2414},"2025-02-05",90.39,93.65,90.22,93.6,{"symbol":5,"time":2416,"open":2290,"high":2417,"low":2418,"close":2419},"2025-02-04",91.45,88.8,90.66,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2025-02-03",88.65,91.4,88.02,89.92,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2025-01-31",91.65,94.27,91.14,91.24,{"symbol":5,"time":2433,"open":2419,"high":2434,"low":2435,"close":2436},"2025-01-30",93.16,90.3,92.5,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2442},"2025-01-29",89.88,90.45,87.76,89.01,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2447,"close":2448},"2025-01-28",92.61,93.45,88.04,88.25,{"symbol":5,"time":2450,"open":2451,"high":2234,"low":2452,"close":2453},"2025-01-27",94.86,88.36,91.11,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2458,"close":2459},"2025-01-24",105.5,105.72,102.72,103.19,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2464,"close":2465},"2025-01-23",104.79,106.18,103.35,104.84,{"symbol":5,"time":2467,"open":2468,"high":1728,"low":2469,"close":2470},"2025-01-22",109.17,107.76,109.23,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2476},"2025-01-21",105.43,110.24,105.23,109.38,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2482},"2025-01-17",104.64,105.88,102.5,105.75,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2487,"close":2488},"2025-01-16",104.32,104.8,101.87,102.6,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":2493,"close":2459},"2025-01-15",99.44,103.93,99.35,{"symbol":5,"time":2495,"open":2496,"high":2030,"low":2497,"close":2498},"2025-01-14",97.05,95.38,97.36,{"symbol":5,"time":2500,"open":1997,"high":2224,"low":2501,"close":2502},"2025-01-13",92.88,95.06,{"symbol":5,"time":2504,"open":2276,"high":2505,"low":2506,"close":2507},"2025-01-10",100.78,96.87,99.34,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2025-01-08",102.82,103.48,98.3,99.41,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2518,"close":2519},"2025-01-07",103.41,106.74,101.16,101.91,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":2525},"2025-01-06",95.57,101.52,95.48,99.26,{"symbol":5,"time":2527,"open":2528,"high":2316,"low":2529,"close":2329},"2025-01-03",87.95,87.51,{"symbol":5,"time":2531,"open":2532,"high":2533,"low":2534,"close":2535},"2025-01-02",84.98,87.65,84.74,87.33,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2540,"close":2541},"2024-12-31",85.44,86.4,84.09,84.16,{"symbol":5,"time":2543,"open":2544,"high":2545,"low":2546,"close":2547},"2024-12-30",86.99,87.05,84.58,85.31,{"symbol":5,"time":2549,"open":2550,"high":2301,"low":2551,"close":2552},"2024-12-27",89,87.58,88.63,{"symbol":5,"time":2554,"open":2555,"high":2556,"low":2557,"close":2558},"2024-12-26",88.5,90.63,88.1,89.82,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":2564},"2024-12-24",89.58,89.7,88.23,89.28,{"symbol":5,"time":2566,"open":2567,"high":2288,"low":2568,"close":2569},"2024-12-23",90,88.4,89.72,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-12-20",85.41,90.25,83.54,90.12,{"symbol":5,"time":2577,"open":2578,"high":2328,"low":2579,"close":2207},"2024-12-19",90.08,84.61,{"symbol":5,"time":2581,"open":1746,"high":2582,"low":2583,"close":2584},"2024-12-18",112.04,102.73,103.9,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-12-17",109.75,110.49,107.68,108.6,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-12-16",105.61,111.13,104.54,108.26,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2481},"2024-12-13",100.77,103.2,99.67,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-12-12",101.4,101.98,97.76,98.24,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2512,"close":2255},"2024-12-11",99.5,102.66,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2003},"2024-12-10",104.96,105,97.27,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":2510},"2024-12-09",100.65,104.5,100.37,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-12-06",100.88,102.19,100.03,101.17,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2633},"2024-12-05",103.88,104.25,100.61,100.87,{"symbol":5,"time":2635,"open":2599,"high":2516,"low":2636,"close":2600},"2024-12-04",99.8,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":1966,"close":2641},"2024-12-03",101.12,103.68,99.84,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2646,"close":2647},"2024-12-02",97.6,100.09,97.53,98.55,{"symbol":5,"time":2649,"open":2650,"high":2240,"low":2234,"close":2651},"2024-11-29",97.24,97.95,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2225,"close":2240},"2024-11-27",100.94,101.04,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":2661},"2024-11-26",104,104.72,100.31,101.8,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":2667},"2024-11-25",103.85,106.4,103.81,104.48,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2672,"close":2372},"2024-11-22",102.36,103.71,101.65,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2678},"2024-11-21",100.1,103.29,98.06,102.76,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-11-20",97.98,98.53,96.53,98.37,{"symbol":5,"time":2686,"open":2687,"high":1956,"low":2688,"close":2689},"2024-11-19",97,96.51,97.73,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":2695},"2024-11-18",96.55,98.07,95.53,97.51,{"symbol":5,"time":2697,"open":2698,"high":2240,"low":2284,"close":2699},"2024-11-15",97.55,96.34,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2704,"close":2705},"2024-11-14",101.29,102.29,98.56,99.18,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2710,"close":2711},"2024-11-13",102.8,103.34,99.82,99.92,{"symbol":5,"time":2713,"open":2615,"high":2714,"low":2715,"close":2716},"2024-11-12",105.09,102.07,104.1,{"symbol":5,"time":2718,"open":1776,"high":2719,"low":2720,"close":2721},"2024-11-11",111.51,106.77,108.65,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-11-08",112.14,114.3,110.57,111.9,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2733},"2024-11-07",112.56,113.86,111.37,113.41,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2738,"close":2739},"2024-11-06",108.38,112.32,107,111.83,{"symbol":5,"time":2741,"open":2742,"high":2743,"low":2744,"close":1708},"2024-11-05",102,105.62,101.79,{"symbol":5,"time":2746,"open":2747,"high":2748,"low":2749,"close":2750},"2024-11-04",101.5,103.79,101,101.73,{"symbol":5,"time":2752,"open":2753,"high":2632,"low":2754,"close":2755},"2024-11-01",100,99.37,99.73,{"symbol":5,"time":2757,"open":2758,"high":2759,"low":2760,"close":2761},"2024-10-31",102.2,102.49,99.07,99.65,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2354,"close":2766},"2024-10-30",106.26,106.8,104.08,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2771,"close":2772},"2024-10-29",106.59,108.75,105.6,108.18,{"symbol":5,"time":2774,"open":2775,"high":2772,"low":2776,"close":2777},"2024-10-28",106.78,106.32,106.39,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2782,"close":2783},"2024-10-25",108.34,109.88,107.72,107.91,{"symbol":5,"time":2785,"open":2775,"high":2786,"low":2787,"close":2788},"2024-10-24",107.53,105.55,106.85,{"symbol":5,"time":2790,"open":2791,"high":2792,"low":2793,"close":2794},"2024-10-23",106.56,107.1,103.54,105.05,{"symbol":5,"time":2796,"open":2797,"high":2798,"low":2799,"close":2800},"2024-10-22",108.24,108.52,106.37,107.82,{"symbol":5,"time":2802,"open":2803,"high":2804,"low":2805,"close":2806},"2024-10-21",111.1,111.14,107.69,109.08,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":1734,"close":2811},"2024-10-18",111.75,112.9,111.15,{"symbol":5,"time":2813,"open":2814,"high":1684,"low":2815,"close":1726},"2024-10-17",111.34,111.01,{"symbol":5,"time":2817,"open":1702,"high":2818,"low":2593,"close":2819},"2024-10-16",109.63,109.24,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2485},"2024-10-15",107.86,109.49,102.71,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2765,"close":2780},"2024-10-14",107.81,108.71,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":2833,"close":2834},"2024-10-11",105.04,107.65,104.99,106.92,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2840},"2024-10-10",101.37,106.58,100.85,105.69,{"symbol":5,"time":2842,"open":1950,"high":2703,"low":2843,"close":1943},"2024-10-09",100.32,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-10-08",102.18,102.94,101.26,102.54,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":2855},"2024-10-07",102.16,104.59,100.81,102.91,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2604,"close":1950},"2024-10-04",103.65,104.24,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2864,"close":2865},"2024-10-03",99.47,102.53,99.4,101.82,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2870,"close":2871},"2024-10-02",100.59,102.12,99.33,99.85,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":2660},"2024-10-01",103.4,104.2,98.94,{"symbol":5,"time":2878,"open":2879,"high":1692,"low":2880,"close":2671},"2024-09-30",106.08,102.26,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2885,"close":2886},"2024-09-27",110.5,110.97,107.03,107.5,{"symbol":5,"time":2888,"open":2889,"high":1769,"low":2786,"close":2781},"2024-09-26",113.1,{"symbol":5,"time":2891,"open":2892,"high":1974,"low":2893,"close":2894},"2024-09-25",94.16,93.93,95.77,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2345,"close":2277},"2024-09-24",94.73,95,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2904},"2024-09-23",92.68,94.8,92.58,93.57,{"symbol":5,"time":2906,"open":2568,"high":2226,"low":2907,"close":2908},"2024-09-20",88.33,90.9,{"symbol":5,"time":2910,"open":2911,"high":2411,"low":2551,"close":2912},"2024-09-19",89.35,89.25,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2389},"2024-09-18",87.99,89.2,86.71,{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2024-09-17",88.06,89.57,87.54,88.73,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":2929},"2024-09-16",87.24,88.24,85.92,87.18,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-09-13",88.09,91.47,87.87,91.22,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2024-09-12",87.1,88.03,84.12,87.21,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-09-11",88.2,90.83,86.08,90.65,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-09-10",86.97,87.19,84.87,86.85,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2958,"close":2041},"2024-09-09",87.85,87.96,85.01,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2963,"close":2964},"2024-09-06",89.37,89.65,85.26,86.38,{"symbol":5,"time":2966,"open":2557,"high":2967,"low":2441,"close":2324},"2024-09-05",90.7,{"symbol":5,"time":2969,"open":2452,"high":2970,"low":2971,"close":2972},"2024-09-04",90.73,87.81,89.29,{"symbol":5,"time":2974,"open":2330,"high":2975,"low":2976,"close":2977},"2024-09-03",93.88,88.31,88.58,{"symbol":5,"time":2979,"open":2980,"high":2377,"low":2981,"close":2982},"2024-08-30",96.92,94.99,96.24,{"symbol":5,"time":2984,"open":2985,"high":2681,"low":2981,"close":2522},"2024-08-29",96.56,{"symbol":5,"time":2987,"open":2498,"high":2988,"low":2989,"close":2451},"2024-08-28",97.68,92.7,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2995},"2024-08-27",97.09,98.49,96.67,97.86,{"symbol":5,"time":2997,"open":2998,"high":2625,"low":2999,"close":3000},"2024-08-26",100.67,97.61,98.91,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":2660,"close":3005},"2024-08-23",103.04,104.41,102.85,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":3010,"close":3011},"2024-08-22",108.95,111,103.96,104.26,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3016,"close":3017},"2024-08-21",108.16,108.4,106.21,108.33,{"symbol":5,"time":3019,"open":3017,"high":3020,"low":3021,"close":3022},"2024-08-20",109.19,106.16,107.99,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":3028},"2024-08-19",107.25,108.72,104.76,108.63,{"symbol":5,"time":3030,"open":1698,"high":3031,"low":3032,"close":3022},"2024-08-16",109.47,105.35,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":3037,"close":3038},"2024-08-15",103.51,108.05,102.75,106.95,{"symbol":5,"time":3040,"open":2749,"high":3041,"low":2693,"close":3042},"2024-08-14",101.95,100.41,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3048},"2024-08-13",96.62,97.78,94.91,97.44,{"symbol":5,"time":3050,"open":3051,"high":2683,"low":3052,"close":3053},"2024-08-12",93.1,92.63,94.64,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":2417,"close":3058},"2024-08-09",91.79,94.53,93.08,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":2939,"close":3063},"2024-08-08",88.48,92.85,92.07,{"symbol":5,"time":3065,"open":3066,"high":2407,"low":3067,"close":2318},"2024-08-07",93.38,86.58,{"symbol":5,"time":3069,"open":2916,"high":3070,"low":3071,"close":2550},"2024-08-06",90.86,87.15,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3077},"2024-08-05",87.63,92.25,84.91,90.42,{"symbol":5,"time":3079,"open":1994,"high":3080,"low":3081,"close":2989},"2024-08-02",97.69,91.07,{"symbol":5,"time":3083,"open":3084,"high":2822,"low":3085,"close":3086},"2024-08-01",107.18,99.95,101.51,{"symbol":5,"time":3088,"open":3089,"high":2814,"low":3090,"close":3091},"2024-07-31",109.85,107.75,109.82,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":3097},"2024-07-30",109,109.25,102.17,102.56,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2024-07-29",110.54,111.03,107.14,107.85,{"symbol":5,"time":3105,"open":3106,"high":3107,"low":3108,"close":3109},"2024-07-26",110,110.63,107.78,109.41,{"symbol":5,"time":3111,"open":2765,"high":3112,"low":2831,"close":3113},"2024-07-25",110.7,107.45,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3106,"close":3118},"2024-07-24",111.47,114.04,110.28,{"symbol":5,"time":3120,"open":3121,"high":3122,"low":3123,"close":1587},"2024-07-23",115.13,116.34,113.83,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":1685},"2024-07-22",115.36,115.58,113.64,{"symbol":5,"time":3130,"open":3131,"high":1634,"low":3132,"close":3133},"2024-07-19",116.69,113.85,114.26,{"symbol":5,"time":3135,"open":1833,"high":3136,"low":3137,"close":3138},"2024-07-18",121.64,114.09,117.45,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":3144},"2024-07-17",122.58,123.03,119.23,119.5,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2024-07-16",130.42,130.97,127.24,127.49,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":3156},"2024-07-15",133.91,135.35,130.03,130.87,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2024-07-12",131.75,134.43,130.72,133.55,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":3167,"close":3168},"2024-07-11",136.36,136.43,130.07,130.23,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2024-07-10",133.1,136.5,132.7,136.39,{"symbol":5,"time":3176,"open":3159,"high":3177,"low":3178,"close":3179},"2024-07-09",135.21,130.88,131.14,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":3185},"2024-07-08",131.29,133.27,130.09,130.69,{"symbol":5,"time":3187,"open":3188,"high":3189,"low":3190,"close":3191},"2024-07-05",136.82,137.13,130.91,131.6,{"symbol":5,"time":3193,"open":3194,"high":3188,"low":3195,"close":3188},"2024-07-03",132.66,132.43,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-07-02",129.91,132.71,129.42,132.59,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3207},"2024-07-01",130.5,132.08,127.27,131.52,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3213},"2024-06-28",132.82,135.42,130.75,131.53,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":3219},"2024-06-27",135.79,137.39,131.08,132.23,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3224,"close":3225},"2024-06-26",143.04,144.07,139.54,142.36,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3230,"close":3231},"2024-06-25",140.07,141.13,137.75,141.12,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":3237},"2024-06-24",142.44,142.83,137.89,139.01,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":3224},"2024-06-21",137.65,142.6,135.7,{"symbol":5,"time":3244,"open":3245,"high":1519,"low":3246,"close":3247},"2024-06-20",157.01,142.91,144.19,{"symbol":5,"time":3249,"open":3250,"high":3251,"low":3252,"close":3253},"2024-06-18",151.74,157.54,151.51,153.45,{"symbol":5,"time":3255,"open":3256,"high":3257,"low":3258,"close":3259},"2024-06-17",145.58,148.75,142.14,147.83,{"symbol":5,"time":3261,"open":3262,"high":3263,"low":3264,"close":3265},"2024-06-14",141.8,142.49,139.65,141.36,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":3270,"close":3271},"2024-06-13",142.79,144.22,140.26,143.14,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":3276,"close":3277},"2024-06-12",138.51,141.71,136.83,140.75,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":3283},"2024-06-11",135.32,135.85,131.78,135.07,{"symbol":5,"time":3285,"open":3286,"high":3287,"low":3286,"close":3288},"2024-06-10",129.71,135.67,134.82,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":3293,"close":3294},"2024-06-07",130.21,132.54,129.62,130.94,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":3299,"close":3167},"2024-06-06",133.84,134.13,129.18,{"symbol":5,"time":3301,"open":3302,"high":3303,"low":3304,"close":3305},"2024-06-05",128.8,133.87,127.65,133.71,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3311},"2024-06-04",127.35,127.86,125.42,126.64,{"symbol":5,"time":3313,"open":3314,"high":3315,"low":3316,"close":3317},"2024-06-03",128.13,128.84,125.15,128.17,{"symbol":5,"time":3319,"open":3320,"high":3321,"low":3322,"close":3323},"2024-05-31",126.35,127.32,121.01,125,{"symbol":5,"time":3325,"open":3326,"high":3327,"low":3328,"close":3329},"2024-05-30",130.3,131.67,125.7,126.29,{"symbol":5,"time":3331,"open":3332,"high":3171,"low":3333,"close":3334},"2024-05-29",130,129.9,131.58,{"symbol":5,"time":3336,"open":1555,"high":3337,"low":3338,"close":3339},"2024-05-28",133.3,129.27,132.67,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3344,"close":3345},"2024-05-24",127.82,130.4,126.6,129.49,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3350,"close":3351},"2024-05-23",131.77,131.95,124.66,126.27,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3356,"close":3357},"2024-05-22",127.79,127.87,125.24,126.28,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3362,"close":1863},"2024-05-21",124.2,128.82,123.28,{"symbol":5,"time":3364,"open":3365,"high":3366,"low":3311,"close":3367},"2024-05-20",127.13,131.02,129,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3372,"close":1657},"2024-05-17",128.36,129.03,124.86,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":3377,"close":3378},"2024-05-16",127.93,130.13,127.05,127.89,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":3383,"close":3384},"2024-05-15",126.23,127.95,125.44,127.81,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3389,"close":1799},"2024-05-14",122.99,125.04,121.67,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":1674,"close":1834},"2024-05-13",122.93,124.11,{"symbol":5,"time":3395,"open":3396,"high":1846,"low":3397,"close":1800},"2024-05-10",120.04,119.18,{"symbol":5,"time":3399,"open":3400,"high":3401,"low":3402,"close":1896},"2024-05-09",119.32,119.63,117.44,{"symbol":5,"time":3404,"open":3405,"high":3406,"low":3407,"close":3400},"2024-05-08",118.3,120.47,118.22,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3397,"close":3412},"2024-05-07",120.15,121.41,119.21,{"symbol":5,"time":3414,"open":3415,"high":3416,"low":3417,"close":3418},"2024-05-06",119.78,121.37,118.02,120.13,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3423,"close":3424},"2024-05-03",115.03,115.48,113.45,114.7,{"symbol":5,"time":3426,"open":3427,"high":1722,"low":3428,"close":3429},"2024-05-02",111.74,109.43,112.33,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":2770,"close":3434},"2024-05-01",110.52,113.73,109.7,{"symbol":5,"time":3436,"open":3437,"high":3438,"low":3439,"close":3440},"2024-04-30",114.18,116.28,112.93,112.96,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3445,"close":3446},"2024-04-29",113.81,114.75,112.11,114.36,{"symbol":5,"time":3448,"open":1733,"high":3449,"low":3450,"close":3451},"2024-04-26",115.06,111.6,114.84,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":3456,"close":3457},"2024-04-25",109.37,113.06,108.07,111.58,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":2470,"close":3462},"2024-04-24",112.72,113.95,111.78,{"symbol":5,"time":3464,"open":3465,"high":3466,"low":3467,"close":3468},"2024-04-23",109.71,112.89,108.91,112.46,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":3473,"close":3474},"2024-04-22",107.6,110.23,106.63,109.12,{"symbol":5,"time":3476,"open":3477,"high":3478,"low":2457,"close":2720},"2024-04-19",109.66,110.88,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3483,"close":3484},"2024-04-18",116,117.62,111.48,111.93,{"symbol":5,"time":3486,"open":1806,"high":1819,"low":3487,"close":3488},"2024-04-17",116.2,116.33,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":1609,"close":3493},"2024-04-16",119.53,122.55,121.77,{"symbol":5,"time":3495,"open":1828,"high":3496,"low":3497,"close":3416},"2024-04-15",124.78,120.61,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":1829,"close":3502},"2024-04-12",125.25,125.99,122.52,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":1877,"close":3507},"2024-04-11",122.9,127.56,127.51,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":3513},"2024-04-10",120,124.48,119.93,122.2,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3519},"2024-04-09",124.89,126.14,121.27,122.63,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3524,"close":3525},"2024-04-08",129.06,129.7,122.61,122.95,{"symbol":5,"time":3527,"open":3528,"high":3529,"low":3530,"close":3531},"2024-04-05",124.4,125.69,121.2,123.58,{"symbol":5,"time":3533,"open":3534,"high":3535,"low":3536,"close":3537},"2024-04-04",130.18,130.54,123.65,124.09,{"symbol":5,"time":3539,"open":3513,"high":3540,"low":3541,"close":3542},"2024-04-03",128.28,121.33,128.01,{"symbol":5,"time":3544,"open":3545,"high":1644,"low":3546,"close":3547},"2024-04-02",122.71,120.92,122.75,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":3552,"close":3553},"2024-04-01",119.2,127.38,119,124.3,{"symbol":5,"time":3555,"open":1580,"high":3401,"low":3556,"close":3557},"2024-03-28",117.35,117.89,{"symbol":5,"time":3559,"open":3560,"high":1789,"low":3561,"close":3562},"2024-03-27",119.3,117.08,119.25,{"symbol":5,"time":3564,"open":3552,"high":3565,"low":3566,"close":3567},"2024-03-26",122.46,118.17,118.8,{"symbol":5,"time":3569,"open":2474,"high":3411,"low":3570,"close":3571},"2024-03-25",110.16,117.13,{"symbol":5,"time":3573,"open":3574,"high":2814,"low":3575,"close":3576},"2024-03-22",109.31,107.05,110.21,{"symbol":5,"time":3578,"open":3579,"high":3580,"low":1693,"close":3089},"2024-03-21",113.37,113.5,{"symbol":5,"time":3582,"open":2981,"high":3583,"low":2317,"close":3584},"2024-03-20",96.68,96.25,{"symbol":5,"time":3586,"open":2903,"high":2892,"low":2328,"close":2277},"2024-03-19",{"symbol":5,"time":3588,"open":3589,"high":3590,"low":3591,"close":3592},"2024-03-18",96.82,97.08,93.69,93.78,{"symbol":5,"time":3594,"open":3595,"high":3596,"low":2383,"close":2230},"2024-03-15",92.48,94.7,{"symbol":5,"time":3598,"open":3599,"high":2446,"low":2435,"close":3600},"2024-03-14",93.3,91.43,{"symbol":5,"time":3602,"open":2026,"high":3603,"low":3051,"close":2892},"2024-03-13",95.34,{"symbol":5,"time":3605,"open":2236,"high":3606,"low":3607,"close":3608},"2024-03-12",97.5,93.64,97.42,{"symbol":5,"time":3610,"open":2012,"high":3611,"low":3612,"close":3613},"2024-03-11",96.46,93.53,94.51,{"symbol":5,"time":3615,"open":3616,"high":3617,"low":3618,"close":3619},"2024-03-08",99.88,101.85,97.32,97.62,{"symbol":5,"time":3621,"open":3622,"high":3623,"low":3624,"close":3625},"2024-03-07",98.93,99.69,97.47,98.98,{"symbol":5,"time":3627,"open":2311,"high":3628,"low":3629,"close":3630},"2024-03-06",96.43,94.56,95.56,{"symbol":5,"time":3632,"open":2275,"high":3633,"low":3634,"close":3635},"2024-03-05",95.37,93.28,94.47,{"symbol":5,"time":3637,"open":2031,"high":3638,"low":3639,"close":2894},"2024-03-04",97.38,94.62,{"symbol":5,"time":3641,"open":3642,"high":3643,"low":3642,"close":3644},"2024-03-01",91.92,96.06,95.15,{"symbol":5,"time":3646,"open":2947,"high":2945,"low":3647,"close":3648},"2024-02-29",88.82,90.61,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3653,"close":3654},"2024-02-28",90.46,90.79,89.3,89.71,{"symbol":5,"time":3656,"open":3657,"high":3658,"low":3659,"close":3660},"2024-02-27",91.89,92.75,90.49,91.85,{"symbol":5,"time":3662,"open":3663,"high":3664,"low":3665,"close":3666},"2024-02-26",89.68,92.35,88.9,89.46,{"symbol":5,"time":3668,"open":3669,"high":3670,"low":3671,"close":2206},"2024-02-23",86.55,86.82,85.05,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3676,"close":3677},"2024-02-22",85,86.31,83.88,85.91,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":3683},"2024-02-21",80.79,81.5,79.94,81.49,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3688,"close":3689},"2024-02-20",79.33,80.77,79.15,80.71,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2024-02-16",80.96,81.34,79.25,79.5,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2024-02-15",82.24,82.71,81.51,81.63,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":3683,"close":3706},"2024-02-14",82.18,83.18,81.83,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3687,"close":3711},"2024-02-13",82.47,83.55,81.53,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":3716,"close":3717},"2024-02-12",85.53,86.91,85.39,85.7,{"symbol":5,"time":3719,"open":3720,"high":3721,"low":3722,"close":3723},"2024-02-09",85.06,85.62,83.96,85.56,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3729},"2024-02-08",85.51,86.03,84.53,84.88,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":3709,"close":3734},"2024-02-07",84.14,85.28,85.17,{"symbol":5,"time":3736,"open":3737,"high":2951,"low":3738,"close":3739},"2024-02-06",86.83,83.72,84.6,{"symbol":5,"time":3741,"open":3742,"high":3743,"low":3744,"close":3745},"2024-02-05",86.74,87.22,85.61,86.98,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3750,"close":3751},"2024-02-02",85.07,86.61,84.94,86.48,{"symbol":5,"time":3753,"open":2289,"high":3754,"low":3755,"close":3744},"2024-02-01",86.19,84.62,{"symbol":5,"time":3757,"open":3758,"high":3759,"low":3760,"close":3761},"2024-01-31",84.96,86.92,84.79,85.75,{"symbol":5,"time":3763,"open":3764,"high":3765,"low":2295,"close":3766},"2024-01-30",88.08,88.79,86.16,{"symbol":5,"time":3768,"open":2555,"high":2921,"low":2424,"close":3769},"2024-01-29",89.07,{"symbol":5,"time":3771,"open":2926,"high":2555,"low":3772,"close":3773},"2024-01-26",86.29,88.05,{"symbol":5,"time":3775,"open":3776,"high":3777,"low":2555,"close":2916},"2024-01-25",89.15,90.04,{"symbol":5,"time":3779,"open":3780,"high":3781,"low":3749,"close":3764},"2024-01-24",88.41,88.57,{"symbol":5,"time":3783,"open":2550,"high":3784,"low":3785,"close":3786},"2024-01-23",89.18,86.88,87.53,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3791,"close":3792},"2024-01-22",88.27,89.95,88.01,89.24,{"symbol":5,"time":3794,"open":3795,"high":3796,"low":3721,"close":2529},"2024-01-19",86.06,87.79,{"symbol":5,"time":3798,"open":3799,"high":3800,"low":3801,"close":3802},"2024-01-18",85.22,85.82,84.04,84.82,{"symbol":5,"time":3804,"open":3805,"high":3806,"low":3807,"close":3808},"2024-01-17",83.69,83.97,82.63,83.28,{"symbol":5,"time":3810,"open":3811,"high":3799,"low":3812,"close":2579},"2024-01-16",82.54,82.33,{"symbol":5,"time":3814,"open":3815,"high":3816,"low":3817,"close":3818},"2024-01-12",82.75,83.05,81.71,82.39,{"symbol":5,"time":3820,"open":3821,"high":3822,"low":3823,"close":3824},"2024-01-11",82.8,83.45,81.82,83.39,{"symbol":5,"time":3826,"open":3827,"high":3828,"low":3829,"close":3830},"2024-01-10",82.96,83.02,81.66,82.38,{"symbol":5,"time":3832,"open":3833,"high":3834,"low":3835,"close":3836},"2024-01-09",83.13,84.19,82.9,83.33,{"symbol":5,"time":3838,"open":3839,"high":3726,"low":3840,"close":3841},"2024-01-08",83.89,83.83,84.95,{"symbol":5,"time":3843,"open":3844,"high":3845,"low":3846,"close":3822},"2024-01-05",81.48,83.53,81.01,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3851,"close":3699},"2024-01-04",83.47,84.26,82.61,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3856,"close":3857},"2024-01-03",81.2,82.59,80.58,82.26,{"symbol":5,"time":3859,"open":3860,"high":3861,"low":3862,"close":3863},"2024-01-02",84,84.08,81.75,82.34,{"symbol":5,"time":3865,"open":3866,"high":3867,"low":3868,"close":3869},"2023-12-29",85.84,86.14,85.03,85.34,{"symbol":5,"time":3871,"open":3872,"high":3872,"low":3866,"close":2206},"2023-12-28",86.75,{"symbol":5,"time":3874,"open":3875,"high":3876,"low":3877,"close":3878},"2023-12-27",87.48,87.49,86.22,86.66,{"symbol":5,"time":3880,"open":2196,"high":2934,"low":3881,"close":3882},"2023-12-26",86.43,87.06,{"symbol":5,"time":3884,"open":3885,"high":3876,"low":3721,"close":3886},"2023-12-22",86.15,86.49,{"symbol":5,"time":3888,"open":3674,"high":3889,"low":3890,"close":3891},"2023-12-21",86.02,83.11,85.48,{"symbol":5,"time":3893,"open":3894,"high":3895,"low":3896,"close":3897},"2023-12-20",81.46,81.62,78.63,78.69,{"symbol":5,"time":3899,"open":2071,"high":3900,"low":3901,"close":3902},"2023-12-19",82.27,81.17,82.17,{"symbol":5,"time":3904,"open":3905,"high":3906,"low":3907,"close":3908},"2023-12-18",81.59,81.86,80.81,81.56,{"symbol":5,"time":3910,"open":3911,"high":3912,"low":3913,"close":3914},"2023-12-15",82.89,82.99,81.11,81.41,{"symbol":5,"time":3916,"open":3907,"high":3917,"low":3680,"close":3918},"2023-12-14",82.4,82.19,{"symbol":5,"time":3920,"open":3921,"high":3922,"low":3923,"close":3924},"2023-12-13",78.3,80.27,78.03,79.79,{"symbol":5,"time":3926,"open":2109,"high":3927,"low":3928,"close":3929},"2023-12-12",78.26,77.1,78.16,{"symbol":5,"time":3931,"open":3932,"high":3933,"low":3934,"close":3935},"2023-12-11",77.19,78.51,76.97,77.79,{"symbol":5,"time":3937,"open":3938,"high":3939,"low":3940,"close":3941},"2023-12-08",73.48,75.35,73.43,74.96,{"symbol":5,"time":3943,"open":3944,"high":2190,"low":3945,"close":3946},"2023-12-07",74.02,72.99,73.65,{"symbol":5,"time":3948,"open":3949,"high":2113,"low":2115,"close":3950},"2023-12-06",75.3,73.13,{"symbol":5,"time":3952,"open":3953,"high":3954,"low":3955,"close":2112},"2023-12-05",73.47,73.97,73.04,{"symbol":5,"time":3957,"open":3958,"high":3959,"low":3960,"close":3961},"2023-12-04",75.42,75.6,73.33,74.29,{"symbol":5,"time":3963,"open":3964,"high":3965,"low":3966,"close":3967},"2023-12-01",76.01,76.54,75.09,75.93,{"symbol":5,"time":3969,"open":3970,"high":3971,"low":3972,"close":3973},"2023-11-30",76.82,77,74.97,76.12,{"symbol":5,"time":3975,"open":3976,"high":3977,"low":3978,"close":3979},"2023-11-29",77.45,79.02,76.38,76.69,{"symbol":5,"time":3981,"open":3982,"high":3983,"low":3984,"close":3973},"2023-11-28",75.08,76.24,73.99,{"symbol":5,"time":3986,"open":3987,"high":3988,"low":3989,"close":3990},"2023-11-27",76.87,78.29,76.66,77.51,{"symbol":5,"time":3992,"open":3993,"high":3994,"low":3995,"close":3987},"2023-11-24",76.68,77.01,76.37,{"symbol":5,"time":3997,"open":3998,"high":3999,"low":4000,"close":3928},"2023-11-22",77.2,78.45,76.85,{"symbol":5,"time":4002,"open":4003,"high":4004,"low":4005,"close":4006},"2023-11-21",77.85,77.93,76.31,76.71,{"symbol":5,"time":4008,"open":4009,"high":4010,"low":4011,"close":4012},"2023-11-20",77.34,78.91,77.13,78.62,{"symbol":5,"time":4014,"open":4015,"high":2088,"low":2090,"close":4016},"2023-11-17",76.6,77.56,{"symbol":5,"time":4018,"open":4019,"high":4020,"low":4021,"close":4022},"2023-11-16",76.89,77.48,76.48,76.67,{"symbol":5,"time":4024,"open":4025,"high":4025,"low":4005,"close":4026},"2023-11-15",77.5,77.14,{"symbol":5,"time":4028,"open":4029,"high":3976,"low":4030,"close":4031},"2023-11-14",76,75.91,77.17,{"symbol":5,"time":4033,"open":4034,"high":4035,"low":4036,"close":2149},"2023-11-13",74.15,75.2,73.39,{"symbol":5,"time":4038,"open":4039,"high":4040,"low":4041,"close":4042},"2023-11-10",74.44,75.81,73.57,75.36,{"symbol":5,"time":4044,"open":4045,"high":4046,"low":2084,"close":4041},"2023-11-09",73.55,76.1,{"symbol":5,"time":4048,"open":4049,"high":4050,"low":4051,"close":4052},"2023-11-08",72.62,72.78,71.72,72.28,{"symbol":5,"time":4054,"open":4055,"high":3950,"low":4056,"close":2143},"2023-11-07",72.48,71.71,{"symbol":5,"time":4058,"open":4059,"high":3945,"low":4060,"close":4061},"2023-11-06",72.58,72.02,72.92,{"symbol":5,"time":4063,"open":4064,"high":4065,"low":4066,"close":4059},"2023-11-03",71.3,73.19,71.15,{"symbol":5,"time":4068,"open":4069,"high":4070,"low":4071,"close":2130},"2023-11-02",70.32,71.03,69.75,{"symbol":5,"time":4073,"open":2132,"high":4074,"low":2132,"close":4075},"2023-11-01",69.66,69.4,{"symbol":5,"time":4077,"open":4078,"high":4079,"low":4080,"close":4081},"2023-10-31",66.08,67.07,65.26,66.87,{"symbol":5,"time":4083,"open":4084,"high":4085,"low":4086,"close":4087},"2023-10-30",66.36,67.55,65.17,66.07,{"symbol":5,"time":4089,"open":4090,"high":4091,"low":4092,"close":2126},"2023-10-27",64.92,66.27,64.88,{"symbol":5,"time":4094,"open":4095,"high":2120,"low":4096,"close":4097},"2023-10-26",66.45,63.88,64.53,{"symbol":5,"time":4099,"open":4100,"high":4101,"low":4102,"close":4103},"2023-10-25",68.49,69.2,65.9,66.5,{"symbol":5,"time":4105,"open":4106,"high":4107,"low":4108,"close":4109},"2023-10-24",67.29,68.35,67.13,68.07,{"symbol":5,"time":4111,"open":4112,"high":4113,"low":4114,"close":4115},"2023-10-23",66.82,68.16,66.23,66.88,{"symbol":5,"time":4117,"open":4118,"high":4119,"low":4120,"close":4121},"2023-10-20",67.56,68.52,67.14,67.22,{"symbol":5,"time":4123,"open":4124,"high":4125,"low":4126,"close":4127},"2023-10-19",69.68,69.78,67.18,67.53,{"symbol":5,"time":4129,"open":4130,"high":2157,"low":4131,"close":4132},"2023-10-18",68.01,67.98,69.14,{"symbol":5,"time":4134,"open":4109,"high":4135,"low":4136,"close":4137},"2023-10-17",69.63,67.62,69,{"symbol":5,"time":4139,"open":4140,"high":4141,"low":4142,"close":4143},"2023-10-16",69.01,70.03,68.14,69.08,{"symbol":5,"time":4145,"open":4146,"high":4147,"low":4148,"close":4149},"2023-10-13",69.87,70.06,69.09,69.21,{"symbol":5,"time":4151,"open":4152,"high":4153,"low":4154,"close":4071},"2023-10-12",70.39,70.72,69.3,{"symbol":5,"time":4156,"open":4157,"high":4158,"low":4159,"close":2121},"2023-10-11",69.72,70.27,68.93,{"symbol":5,"time":4161,"open":4162,"high":4163,"low":4164,"close":4165},"2023-10-10",69.49,70.11,68.89,69.07,{"symbol":5,"time":4167,"open":4168,"high":4169,"low":4170,"close":4171},"2023-10-09",69.61,69.95,68.58,69.48,{"symbol":5,"time":4173,"open":4174,"high":4175,"low":2125,"close":4176},"2023-10-06",68.71,70.33,69.96,{"symbol":5,"time":4178,"open":4179,"high":4180,"low":4181,"close":4182},"2023-10-05",68.61,69.54,68.34,69.05,{"symbol":5,"time":4184,"open":4185,"high":4186,"low":4187,"close":4188},"2023-10-04",68.31,68.5,67.12,68.11,{"symbol":5,"time":4190,"open":2138,"high":4191,"low":4192,"close":4193},"2023-10-03",69.65,67.11,67.83,{"symbol":5,"time":4195,"open":4196,"high":4197,"low":4198,"close":4199},"2023-10-02",68.24,69.28,67.06,67.96,{"symbol":5,"time":4201,"open":4084,"high":4202,"low":4084,"close":4203},"2023-09-29",68.73,68.03,{"symbol":5,"time":4205,"open":4206,"high":4207,"low":4208,"close":4209},"2023-09-28",65.97,67.09,63.83,65.2,{"symbol":5,"time":4211,"open":4212,"high":4213,"low":4214,"close":4215},"2023-09-27",68.12,68.85,66.75,68.21,{"symbol":5,"time":4217,"open":4218,"high":4182,"low":4219,"close":4220},"2023-09-26",67.97,67.59,67.94,{"symbol":5,"time":4222,"open":4223,"high":4224,"low":4225,"close":4170},"2023-09-25",68.29,69.19,67.61,{"symbol":5,"time":4227,"open":4228,"high":4071,"low":4229,"close":4230},"2023-09-22",68.59,67.79,68.88,{"symbol":5,"time":4232,"open":4137,"high":4233,"low":4193,"close":4234},"2023-09-21",69.29,67.9,[4236,4242,4247,4252,4257,4262,4267,4272,4277,4282,4287,4292,4297,4302,4305,4310,4315,4320,4325,4330,4335,4338,4343,4347,4352,4357,4362,4367,4372,4377,4382,4387,4392,4397,4402,4407,4412,4417,4422,4427,4432,4437,4442,4447,4452,4457,4462,4467,4472,4477,4482,4487,4492,4497,4501,4506,4510,4515,4520,4524,4528,4533,4538,4543,4548,4553,4558,4563,4568,4573,4578,4583,4587,4592,4597,4601,4606,4611,4615,4620,4624,4629,4634,4639,4644,4649,4653,4658,4663,4668,4672,4676,4681,4686,4690,4695,4700,4705,4710,4715,4720,4725,4730,4735,4740,4745,4750,4754,4759,4764,4769,4774,4779,4784,4789,4794,4799,4804,4809,4814,4819,4824,4829,4834,4839,4844,4849,4854,4859,4864,4869,4874,4879,4884,4889,4894,4899,4904,4909,4914,4919,4923,4928,4933,4938,4943,4948,4953,4958,4963,4968,4972,4977,4982,4987,4992,4997,5002,5007,5011,5016,5020,5025,5030,5035,5040,5045,5050,5054,5057,5062,5067,5071,5075,5078,5082,5086,5091,5094,5099,5104,5109,5114,5118,5123,5128,5132,5136,5140,5145,5150,5155,5159,5164,5168,5173,5178,5183,5188,5193,5197,5202,5207,5212,5216,5221,5226,5231,5236,5240,5244,5249,5252,5257,5262,5267,5272,5276,5278,5282,5287,5292,5296,5301,5305,5310,5315,5320,5323,5328,5333,5338,5343,5346,5351,5356,5361,5365,5370,5373,5378,5382,5387,5392,5397,5402,5407,5412,5417,5421,5425,5428,5433,5438,5443,5448,5453,5458,5462,5467,5472,5476,5481,5486,5491,5496,5500],{"symbol":4237,"time":26,"open":4238,"high":4239,"low":4240,"close":4241},"SPY",761.31,762,757.97,761.69,{"symbol":4237,"time":32,"open":4243,"high":4244,"low":4245,"close":4246},763.15,763.57,759.96,762.6,{"symbol":4237,"time":38,"open":4248,"high":4249,"low":4250,"close":4251},759.5,761.67,749.6,754.05,{"symbol":4237,"time":44,"open":4253,"high":4254,"low":4255,"close":4256},760.12,760.35,756.15,757.39,{"symbol":4237,"time":50,"open":4258,"high":4259,"low":4260,"close":4261},759,763.52,757.93,760.88,{"symbol":4237,"time":56,"open":4263,"high":4264,"low":4265,"close":4266},764.72,766.38,763.6,764.29,{"symbol":4237,"time":62,"open":4268,"high":4269,"low":4270,"close":4271},758.03,760.11,756.64,757.83,{"symbol":4237,"time":68,"open":4273,"high":4274,"low":4275,"close":4276},764.08,764.47,760.94,762.4,{"symbol":4237,"time":74,"open":4278,"high":4279,"low":4280,"close":4281},769.07,769.7,765.14,765.96,{"symbol":4237,"time":80,"open":4283,"high":4284,"low":4285,"close":4286},772.01,772.87,769,770.19,{"symbol":4237,"time":86,"open":4288,"high":4289,"low":4290,"close":4291},767.9,774.03,767.45,773.17,{"symbol":4237,"time":92,"open":4293,"high":4294,"low":4295,"close":4296},762.45,766.43,761.73,765.16,{"symbol":4237,"time":98,"open":4298,"high":4299,"low":4300,"close":4301},762.01,764.67,759.48,761.78,{"symbol":4237,"time":104,"open":4303,"high":563,"low":4263,"close":4304},767.33,767.05,{"symbol":4237,"time":110,"open":4306,"high":4307,"low":4308,"close":4309},771.76,775.3,768.31,769.35,{"symbol":4237,"time":116,"open":4311,"high":4312,"low":4313,"close":4314},768.5,772.36,767.16,771.1,{"symbol":4237,"time":122,"open":4316,"high":4317,"low":4318,"close":4319},764.73,767.35,763.93,766.08,{"symbol":4237,"time":128,"open":4321,"high":4322,"low":4323,"close":4324},766.16,766.78,763.05,765.91,{"symbol":4237,"time":134,"open":4326,"high":4327,"low":4328,"close":4329},764.78,765.22,762.08,763.47,{"symbol":4237,"time":140,"open":4331,"high":4332,"low":4333,"close":4334},766.05,767.85,764.17,765.72,{"symbol":4237,"time":146,"open":4281,"high":4336,"low":4337,"close":4246},768.15,762.04,{"symbol":4237,"time":152,"open":4339,"high":4340,"low":4341,"close":4342},770.36,772.47,768.1,769.06,{"symbol":4237,"time":158,"open":4344,"high":4345,"low":4346,"close":4290},768.7,769.5,766.92,{"symbol":4237,"time":164,"open":4348,"high":4349,"low":4350,"close":4351},776.18,776.78,772.51,772.67,{"symbol":4237,"time":170,"open":4353,"high":4354,"low":4355,"close":4356},778.54,778.8,775.43,776.34,{"symbol":4237,"time":176,"open":4358,"high":4359,"low":4360,"close":4361},774.87,779.37,774.11,777.88,{"symbol":4237,"time":182,"open":4363,"high":4364,"low":4365,"close":4366},774.71,774.9,771.28,772.49,{"symbol":4237,"time":188,"open":4368,"high":4369,"low":4370,"close":4371},774.53,774.61,769.2,770.56,{"symbol":4237,"time":194,"open":4373,"high":4374,"low":4375,"close":4376},772.6,775.05,771.62,773.03,{"symbol":4237,"time":200,"open":4378,"high":4379,"low":4380,"close":4381},771.02,773.92,769.61,773.26,{"symbol":4237,"time":206,"open":4383,"high":4384,"low":4385,"close":4386},770.21,771.82,767.46,768.56,{"symbol":4237,"time":212,"open":4388,"high":4389,"low":4390,"close":4391},775.85,776.85,769.51,769.79,{"symbol":4237,"time":217,"open":4393,"high":4394,"low":4395,"close":4396},760.63,773.41,760.52,771.33,{"symbol":4237,"time":223,"open":4398,"high":4399,"low":4400,"close":4401},749.44,758.58,748.8,757.67,{"symbol":4237,"time":229,"open":4403,"high":4404,"low":4405,"close":4406},744.68,748.9,737.68,747.03,{"symbol":4237,"time":235,"open":4408,"high":4409,"low":4410,"close":4411},736.05,742.45,734.59,741.69,{"symbol":4237,"time":241,"open":4413,"high":4414,"low":4415,"close":4416},739.97,742.68,729.1,729.46,{"symbol":4237,"time":247,"open":4418,"high":4419,"low":4420,"close":4421},739.19,742.79,735.98,740.86,{"symbol":4237,"time":253,"open":4423,"high":4424,"low":4425,"close":4426},744.91,745.53,735.87,739.09,{"symbol":4237,"time":259,"open":4428,"high":4429,"low":4430,"close":4431},738.51,743.72,737.29,738.93,{"symbol":4237,"time":265,"open":4433,"high":4434,"low":4435,"close":4436},739.37,742.56,735.21,738.18,{"symbol":4237,"time":271,"open":4438,"high":4439,"low":4440,"close":4441},746.62,750.02,746.37,747.41,{"symbol":4237,"time":277,"open":4443,"high":4444,"low":4445,"close":4446},746.29,749.04,744.18,748.28,{"symbol":4237,"time":283,"open":4448,"high":4449,"low":4450,"close":4451},747.06,748.73,741.51,742.09,{"symbol":4237,"time":289,"open":4453,"high":4454,"low":4455,"close":4456},742.08,747.29,740.8,743.29,{"symbol":4237,"time":295,"open":4458,"high":4459,"low":4460,"close":4461},752.76,754.57,747.88,750.72,{"symbol":4237,"time":301,"open":4463,"high":4464,"low":4465,"close":4466},754.24,755.58,750.2,754.81,{"symbol":4237,"time":307,"open":4468,"high":4469,"low":4470,"close":4471},750.91,753.34,748.66,751.83,{"symbol":4237,"time":313,"open":4473,"high":4474,"low":4475,"close":4476},752.47,753.91,748,749.17,{"symbol":4237,"time":318,"open":4478,"high":4479,"low":4480,"close":4481},752.05,755.42,748.1,754.95,{"symbol":4237,"time":324,"open":4483,"high":4484,"low":4485,"close":4486},747.35,751.97,745.59,751.71,{"symbol":4237,"time":330,"open":4488,"high":4489,"low":4490,"close":4491},743.16,746.15,739.51,745.4,{"symbol":4237,"time":336,"open":4493,"high":4494,"low":4495,"close":4496},750.22,750.96,745.21,747.71,{"symbol":4237,"time":342,"open":4498,"high":4499,"low":4441,"close":4500},748.74,752.41,751.28,{"symbol":4237,"time":348,"open":4502,"high":4503,"low":4504,"close":4505},747.4,751.31,740.03,744.78,{"symbol":4237,"time":354,"open":4507,"high":4398,"low":4508,"close":4509},745,742.38,745.76,{"symbol":4237,"time":360,"open":4511,"high":4512,"low":4513,"close":4514},741.29,748.02,740.89,746.77,{"symbol":4237,"time":366,"open":4516,"high":4517,"low":4518,"close":4519},736.53,741.56,732.09,741,{"symbol":4237,"time":372,"open":4521,"high":4516,"low":4522,"close":4523},728.95,716.58,728.99,{"symbol":4237,"time":378,"open":4525,"high":4433,"low":4526,"close":4527},738.91,729.6,734.3,{"symbol":4237,"time":384,"open":4529,"high":4530,"low":4531,"close":4532},735.17,739.95,730.84,733.24,{"symbol":4237,"time":390,"open":4534,"high":4535,"low":4536,"close":4537},733.81,739.63,732.3,733.58,{"symbol":4237,"time":396,"open":4539,"high":4540,"low":4541,"close":4542},747.7,750.18,743.13,744.39,{"symbol":4237,"time":401,"open":4544,"high":4545,"low":4546,"close":4547},747.76,748.23,743.86,746.74,{"symbol":4237,"time":407,"open":4549,"high":4550,"low":4551,"close":4552},751.29,752.15,739.22,740.96,{"symbol":4237,"time":413,"open":4554,"high":4555,"low":4556,"close":4557},754.55,755.44,749.88,750.33,{"symbol":4237,"time":419,"open":4559,"high":4560,"low":4561,"close":4562},751.85,756.68,751.76,754.83,{"symbol":4237,"time":425,"open":4564,"high":4565,"low":4566,"close":4567},740.71,744.44,735.03,741.75,{"symbol":4237,"time":431,"open":4569,"high":4570,"low":4571,"close":4572},728.76,740,724.41,737.76,{"symbol":4237,"time":437,"open":4574,"high":4575,"low":4576,"close":4577},733.39,738.38,725.33,725.43,{"symbol":4237,"time":443,"open":4579,"high":4580,"low":4581,"close":4582},743.63,746.9,722.59,737.05,{"symbol":4237,"time":449,"open":4584,"high":4585,"low":4586,"close":4551},743.36,745.34,738.19,{"symbol":4237,"time":455,"open":4588,"high":4589,"low":4590,"close":4591},752.31,752.82,735.53,737.55,{"symbol":4237,"time":460,"open":4593,"high":4594,"low":4595,"close":4596},752.1,758.31,751.47,757.09,{"symbol":4237,"time":466,"open":4598,"high":4599,"low":4600,"close":4463},758.15,758.8,753.57,{"symbol":4237,"time":471,"open":4602,"high":4603,"low":4604,"close":4605},757.03,760.4,756.75,759.57,{"symbol":4237,"time":477,"open":4607,"high":4608,"low":4609,"close":4610},755.36,760.28,754.69,758.54,{"symbol":4237,"time":482,"open":4612,"high":4613,"low":4609,"close":4614},755.9,758.08,756.48,{"symbol":4237,"time":488,"open":4616,"high":4617,"low":4618,"close":4619},750.25,755.15,749.23,754.6,{"symbol":4237,"time":494,"open":4621,"high":4622,"low":4623,"close":531},750.88,751.38,748.22,{"symbol":4237,"time":500,"open":4625,"high":4626,"low":4627,"close":4628},750.01,752.13,748.37,750.59,{"symbol":4237,"time":506,"open":4630,"high":4631,"low":4632,"close":4633},746.24,748.94,744.48,745.64,{"symbol":4237,"time":512,"open":4635,"high":4636,"low":4637,"close":4638},738.64,744.87,737.03,742.72,{"symbol":4237,"time":518,"open":4640,"high":4641,"low":4642,"close":4643},735.71,741.87,733.89,741.25,{"symbol":4237,"time":524,"open":4645,"high":4646,"low":4647,"close":4648},734.78,737.65,731.53,733.73,{"symbol":4237,"time":530,"open":4650,"high":4651,"low":4574,"close":4652},739.83,741.42,738.65,{"symbol":4237,"time":536,"open":4654,"high":4655,"low":4656,"close":4657},741.79,743.46,737.96,739.17,{"symbol":4237,"time":542,"open":4659,"high":4660,"low":4661,"close":4662},743.65,749.53,743.56,748.17,{"symbol":4237,"time":548,"open":4664,"high":4665,"low":4666,"close":4667},738.47,743.91,735.47,742.31,{"symbol":4237,"time":554,"open":4669,"high":4670,"low":4671,"close":4436},736.89,738.84,731.83,{"symbol":4237,"time":560,"open":4673,"high":4674,"low":4673,"close":4675},736.45,740.79,739.3,{"symbol":4237,"time":566,"open":4677,"high":4678,"low":4679,"close":4680},734.93,738.08,734.57,737.62,{"symbol":4237,"time":572,"open":4682,"high":4683,"low":4684,"close":4685},735.05,736.13,729.75,731.58,{"symbol":4237,"time":578,"open":4687,"high":4410,"low":4688,"close":4689},728.16,727.82,733.83,{"symbol":4237,"time":584,"open":4691,"high":4692,"low":4693,"close":4694},721.77,725.04,721.49,723.77,{"symbol":4237,"time":590,"open":4696,"high":4697,"low":4698,"close":4699},720.07,722.12,714.99,718.01,{"symbol":4237,"time":596,"open":4701,"high":4702,"low":4703,"close":4704},721.25,724.87,720.47,720.65,{"symbol":4237,"time":602,"open":4706,"high":4707,"low":4708,"close":4709},714.63,719.79,710.45,718.66,{"symbol":4237,"time":608,"open":4711,"high":4712,"low":4713,"close":4714},711,712.2,708.37,711.58,{"symbol":4237,"time":614,"open":4716,"high":4717,"low":4718,"close":4719},711.82,712.88,709.25,711.69,{"symbol":4237,"time":620,"open":4721,"high":4722,"low":4723,"close":4724},713.17,715.63,712.3,715.17,{"symbol":4237,"time":626,"open":4726,"high":4727,"low":4728,"close":4729},710.75,714.47,709.01,713.94,{"symbol":4237,"time":632,"open":4731,"high":4732,"low":4733,"close":4734},709.5,712.36,702.28,708.45,{"symbol":4237,"time":638,"open":4736,"high":4737,"low":4738,"close":4739},709.15,711.45,708.22,711.21,{"symbol":4237,"time":644,"open":4741,"high":4742,"low":4743,"close":4744},710.28,711.28,702.64,704.08,{"symbol":4237,"time":650,"open":4746,"high":4747,"low":4748,"close":4749},708.78,709.91,706.14,708.72,{"symbol":4237,"time":656,"open":4748,"high":4751,"low":4752,"close":4753},712.39,705.76,710.14,{"symbol":4237,"time":662,"open":4755,"high":4756,"low":4757,"close":4758},701.06,702.78,698.53,701.66,{"symbol":4237,"time":668,"open":4760,"high":4761,"low":4762,"close":4763},695.26,700.28,694.2,699.94,{"symbol":4237,"time":674,"open":4765,"high":4766,"low":4767,"close":4768},687.69,694.58,687.66,694.46,{"symbol":4237,"time":680,"open":4770,"high":4771,"low":4772,"close":4773},677.41,686.3,676.58,686.1,{"symbol":4237,"time":686,"open":4775,"high":4776,"low":4777,"close":4778},681.32,682.03,678.45,679.46,{"symbol":4237,"time":692,"open":4780,"high":4781,"low":4782,"close":4783},674.84,681.16,673.77,679.91,{"symbol":4237,"time":698,"open":4785,"high":4786,"low":4787,"close":4788},676.39,677.08,671.46,676.01,{"symbol":4237,"time":704,"open":4790,"high":4791,"low":4792,"close":4793},656.65,659.61,651.06,659.22,{"symbol":4237,"time":710,"open":4795,"high":4796,"low":4797,"close":4798},655.86,659.72,655.52,658.93,{"symbol":4237,"time":716,"open":4800,"high":4801,"low":4802,"close":4803},646.42,658.2,645.11,655.83,{"symbol":4237,"time":722,"open":4805,"high":4806,"low":4807,"close":4808},653.9,658.52,653,655.24,{"symbol":4237,"time":728,"open":4810,"high":4811,"low":4812,"close":4813},638.94,651.54,637.98,650.34,{"symbol":4237,"time":733,"open":4815,"high":4816,"low":4817,"close":4818},640.11,640.37,629.28,631.97,{"symbol":4237,"time":739,"open":4820,"high":4821,"low":4822,"close":4823},642.5,642.66,633.11,634.09,{"symbol":4237,"time":745,"open":4825,"high":4826,"low":4827,"close":4828},652.06,654.85,644.82,645.09,{"symbol":4237,"time":751,"open":4830,"high":4831,"low":4832,"close":4833},658.67,660.89,654.24,656.82,{"symbol":4237,"time":757,"open":4835,"high":4836,"low":4837,"close":4838},651.32,657.03,649.88,653.18,{"symbol":4237,"time":763,"open":4840,"high":4841,"low":4842,"close":4843},658.07,662.62,653.94,655.38,{"symbol":4237,"time":769,"open":4845,"high":4846,"low":4847,"close":4848},656.51,656.69,644.72,648.57,{"symbol":4237,"time":775,"open":4850,"high":4851,"low":4852,"close":4853},656.97,662.98,655.17,659.8,{"symbol":4237,"time":780,"open":4855,"high":4856,"low":4857,"close":4858},668.36,669.72,661.19,661.43,{"symbol":4237,"time":786,"open":4860,"high":4861,"low":4862,"close":4863},672.39,674.44,669.7,670.79,{"symbol":4237,"time":792,"open":4865,"high":4866,"low":4867,"close":4868},668.38,672.07,667.12,669.03,{"symbol":4237,"time":798,"open":4870,"high":4871,"low":4872,"close":4873},669.27,672.34,661.36,662.29,{"symbol":4237,"time":804,"open":4875,"high":4876,"low":4877,"close":4878},671.16,671.65,665.87,666.06,{"symbol":4237,"time":810,"open":4880,"high":4881,"low":4882,"close":4883},677.58,680.08,673.34,676.33,{"symbol":4237,"time":816,"open":4885,"high":4886,"low":4887,"close":4888},677.72,683.36,674.76,677.18,{"symbol":4237,"time":822,"open":4890,"high":4891,"low":4892,"close":4893},666.39,679.92,662.39,678.27,{"symbol":4237,"time":828,"open":4895,"high":4896,"low":4897,"close":4898},673.41,676.11,669.76,672.38,{"symbol":4237,"time":834,"open":4900,"high":4901,"low":4902,"close":4903},682.08,685.53,675.61,681.31,{"symbol":4237,"time":840,"open":4905,"high":4906,"low":4907,"close":4908},681.63,687.09,679.62,685.13,{"symbol":4237,"time":845,"open":4910,"high":4911,"low":4912,"close":4913},675.06,682.61,669.66,680.33,{"symbol":4237,"time":851,"open":4915,"high":4916,"low":4917,"close":4918},678.7,688.62,678.02,686.38,{"symbol":4237,"time":857,"open":574,"high":4920,"low":4921,"close":4922},686.86,681.64,685.99,{"symbol":4237,"time":863,"open":4924,"high":4925,"low":4926,"close":4927},693.28,693.3,684.35,689.3,{"symbol":4237,"time":869,"open":4929,"high":4930,"low":4931,"close":4932},690.18,693.68,690.1,693.15,{"symbol":4237,"time":875,"open":4934,"high":4935,"low":4936,"close":4937},681.9,688.35,680,687.35,{"symbol":4237,"time":881,"open":4939,"high":4940,"low":4941,"close":4942},687.83,690,680.37,682.39,{"symbol":4237,"time":887,"open":4944,"high":4945,"low":4946,"close":4947},682.32,690.06,681.73,689.43,{"symbol":4237,"time":893,"open":4949,"high":4950,"low":4951,"close":4952},683.84,686.18,681.55,684.48,{"symbol":4237,"time":899,"open":4954,"high":4955,"low":4956,"close":4957},684.02,689.15,682.83,686.29,{"symbol":4237,"time":905,"open":4959,"high":4960,"low":4961,"close":4962},680.14,684.94,675.78,682.85,{"symbol":4237,"time":911,"open":4964,"high":4965,"low":4966,"close":4967},681.69,686.28,677.52,681.75,{"symbol":4237,"time":917,"open":4969,"high":4970,"low":4941,"close":4971},694.24,695.35,681.27,{"symbol":4237,"time":923,"open":4973,"high":4974,"low":4975,"close":4976},696.39,697.14,689.18,691.96,{"symbol":4237,"time":929,"open":4978,"high":4979,"low":4980,"close":4981},694.95,696.54,691.66,692.12,{"symbol":4237,"time":935,"open":4983,"high":4984,"low":4985,"close":4986},689.42,695.87,688.34,693.95,{"symbol":4237,"time":941,"open":4988,"high":4989,"low":4990,"close":4991},681.46,692.31,680.85,690.62,{"symbol":4237,"time":947,"open":4993,"high":4994,"low":4995,"close":4996},680.94,683.69,675.79,677.62,{"symbol":4237,"time":953,"open":4998,"high":4999,"low":5000,"close":5001},690.35,691.45,681.76,686.19,{"symbol":4237,"time":958,"open":5003,"high":5004,"low":5005,"close":5006},696.21,696.96,684.03,689.53,{"symbol":4237,"time":964,"open":5008,"high":5009,"low":4983,"close":5010},689.58,696.93,695.41,{"symbol":4237,"time":969,"open":5012,"high":5013,"low":5014,"close":5015},691.79,694.21,687.12,691.97,{"symbol":4237,"time":975,"open":4973,"high":5017,"low":5018,"close":5019},697.06,684.83,694.04,{"symbol":4237,"time":981,"open":5021,"high":5022,"low":5023,"close":5024},697.05,697.84,693.94,695.42,{"symbol":4237,"time":987,"open":5026,"high":5027,"low":5028,"close":5029},694.18,696.53,693.57,695.49,{"symbol":4237,"time":993,"open":5031,"high":5032,"low":5033,"close":5034},690.49,694.13,689.92,692.73,{"symbol":4237,"time":999,"open":5036,"high":5037,"low":5038,"close":5039},688.15,690.96,687.16,689.23,{"symbol":4237,"time":1005,"open":5041,"high":5042,"low":5043,"close":5044},689.85,691.13,686.92,688.98,{"symbol":4237,"time":1011,"open":5046,"high":5047,"low":5048,"close":5049},679.65,688.74,678.13,685.4,{"symbol":4237,"time":1017,"open":5051,"high":5052,"low":5053,"close":4880},681.49,684.77,676.57,{"symbol":4237,"time":1023,"open":5055,"high":5056,"low":4931,"close":4980},693.66,694.25,{"symbol":4237,"time":1029,"open":5058,"high":5059,"low":5060,"close":5061},694.57,695.45,691.25,692.24,{"symbol":4237,"time":1035,"open":5063,"high":5064,"low":5065,"close":5066},691,691.72,686.04,690.36,{"symbol":4237,"time":1041,"open":5029,"high":5068,"low":5069,"close":5070},696.09,691.35,693.77,{"symbol":4237,"time":1047,"open":5072,"high":5068,"low":5073,"close":5074},690.68,690.63,695.16,{"symbol":4237,"time":1053,"open":5073,"high":5076,"low":4975,"close":5077},695.31,694.07,{"symbol":4237,"time":1059,"open":5079,"high":4991,"low":5080,"close":5081},688.82,687.49,689.51,{"symbol":4237,"time":1065,"open":5083,"high":5084,"low":5085,"close":5008},692.19,693.96,689.32,{"symbol":4237,"time":1071,"open":5087,"high":5088,"low":5089,"close":5090},687.93,692.32,687.78,691.81,{"symbol":4237,"time":1077,"open":5092,"high":4947,"low":4918,"close":5093},686.54,687.72,{"symbol":4237,"time":1083,"open":5095,"high":5096,"low":5097,"close":5098},685.71,686.87,679.82,683.17,{"symbol":4237,"time":1089,"open":5100,"high":5101,"low":5102,"close":5103},687.14,687.36,681.71,681.92,{"symbol":4237,"time":1094,"open":5105,"high":5106,"low":5107,"close":5108},687.45,688.56,686.58,687.01,{"symbol":4237,"time":1100,"open":5110,"high":5111,"low":5112,"close":5113},687.54,689.2,686.07,687.85,{"symbol":4237,"time":1106,"open":5115,"high":4980,"low":5116,"close":5117},690.64,689.27,690.31,{"symbol":4237,"time":1112,"open":5119,"high":5120,"low":5121,"close":5122},687.95,690.83,687.8,690.38,{"symbol":4237,"time":1118,"open":5124,"high":5125,"low":5126,"close":5127},683.92,688.2,683.87,687.96,{"symbol":4237,"time":1124,"open":5129,"high":5130,"low":5131,"close":5018},683.94,685.36,680.59,{"symbol":4237,"time":1130,"open":5133,"high":5134,"low":5135,"close":5131},676.59,681.09,676.47,{"symbol":4237,"time":1135,"open":5137,"high":5138,"low":5139,"close":5135},677.6,680.74,674.9,{"symbol":4237,"time":1141,"open":5141,"high":5142,"low":5143,"close":5144},679.89,680.44,671.2,671.4,{"symbol":4237,"time":1147,"open":5146,"high":5147,"low":5148,"close":5149},679.23,681.08,674.98,678.87,{"symbol":4237,"time":1153,"open":5151,"high":5152,"low":5153,"close":5154},685.74,685.76,679.25,680.73,{"symbol":4237,"time":1159,"open":5156,"high":5157,"low":5158,"close":5000},688.17,688.88,679.17,{"symbol":4237,"time":1165,"open":5160,"high":5161,"low":5162,"close":5163},685.14,689.25,682.17,689.17,{"symbol":4237,"time":1171,"open":5165,"high":5166,"low":4903,"close":5167},682.56,688.97,687.57,{"symbol":4237,"time":1177,"open":5169,"high":5170,"low":5171,"close":5172},683.15,685.39,682.59,683.04,{"symbol":4237,"time":1183,"open":5174,"high":5175,"low":5176,"close":5177},686.59,686.64,681.57,683.63,{"symbol":4237,"time":1189,"open":5179,"high":5180,"low":5181,"close":5182},685.47,688.39,684.58,685.69,{"symbol":4237,"time":1195,"open":5184,"high":5185,"low":5186,"close":5187},685.3,685.37,681.34,684.39,{"symbol":4237,"time":1201,"open":5189,"high":5190,"low":5191,"close":5192},680.57,684.91,679.69,683.89,{"symbol":4237,"time":1206,"open":5103,"high":5194,"low":5195,"close":5196},683.82,679.33,681.53,{"symbol":4237,"time":1212,"open":5198,"high":5199,"low":5200,"close":5201},678.81,682.99,678.74,680.27,{"symbol":4237,"time":1218,"open":5203,"high":5204,"low":5205,"close":5206},680.86,683.67,680.5,683.39,{"symbol":4237,"time":1224,"open":5208,"high":5209,"low":5210,"close":5211},677.63,681.7,676.72,679.68,{"symbol":4237,"time":1230,"open":5213,"high":569,"low":5214,"close":5215},668.63,664.48,675.02,{"symbol":4237,"time":1236,"open":5217,"high":5218,"low":5219,"close":5220},662.69,670.06,661.59,668.73,{"symbol":4237,"time":1242,"open":5222,"high":5223,"low":5224,"close":5225},655.05,664.55,650.85,659.03,{"symbol":4237,"time":1248,"open":5227,"high":5228,"low":5229,"close":5230},672.91,675.56,651.89,652.53,{"symbol":4237,"time":1254,"open":5232,"high":5233,"low":5234,"close":5235},660.78,667.34,658.75,662.63,{"symbol":4237,"time":1260,"open":5237,"high":5238,"low":4795,"close":5239},662.1,665.12,660.08,{"symbol":4237,"time":1265,"open":4862,"high":5241,"low":5242,"close":5243},673.71,662.17,665.67,{"symbol":4237,"time":1270,"open":5245,"high":5246,"low":5247,"close":5248},665.38,675.66,663.27,671.93,{"symbol":4237,"time":1276,"open":5205,"high":5203,"low":5250,"close":5251},670.52,672.04,{"symbol":4237,"time":1282,"open":5253,"high":5254,"low":5255,"close":5256},684.79,684.96,680.95,683.38,{"symbol":4237,"time":1287,"open":5258,"high":5259,"low":5260,"close":5261},679.95,683.57,678.73,683,{"symbol":4237,"time":1293,"open":5263,"high":5264,"low":5265,"close":5266},677.24,682.18,675.03,681.44,{"symbol":4237,"time":1299,"open":5268,"high":5269,"low":5270,"close":5271},667.91,671.08,661.21,670.97,{"symbol":4237,"time":1305,"open":5135,"high":5273,"low":5274,"close":5275},677.38,668.72,670.31,{"symbol":4237,"time":1311,"open":5148,"high":5203,"low":5277,"close":4880},674.17,{"symbol":4237,"time":1316,"open":4896,"high":5279,"low":5280,"close":5281},679.96,674.58,675.24,{"symbol":4237,"time":1322,"open":5283,"high":5284,"low":5285,"close":5286},685.67,685.8,679.94,683.34,{"symbol":4237,"time":1328,"open":5288,"high":5289,"low":5290,"close":5291},685.04,685.08,679.24,682.06,{"symbol":4237,"time":1334,"open":5293,"high":5294,"low":5295,"close":5295},683.9,685.94,679.83,{"symbol":4237,"time":1340,"open":5297,"high":5298,"low":5299,"close":5300},688.72,689.7,682.87,687.39,{"symbol":4237,"time":1345,"open":5302,"high":5303,"low":5018,"close":5304},687.05,688.91,687.06,{"symbol":4237,"time":1351,"open":5306,"high":5307,"low":5308,"close":5309},682.73,685.54,682.12,685.24,{"symbol":4237,"time":1357,"open":5311,"high":5312,"low":5313,"close":5314},676.46,678.47,675.65,677.25,{"symbol":4237,"time":1363,"open":5316,"high":5317,"low":5318,"close":5319},668.12,672.71,667.8,671.76,{"symbol":4237,"time":1369,"open":5321,"high":5321,"low":5322,"close":5318},672,663.3,{"symbol":4237,"time":1375,"open":5324,"high":5325,"low":5326,"close":5327},671.44,672.99,669.98,671.29,{"symbol":4237,"time":1381,"open":5329,"high":5330,"low":5331,"close":5332},667.32,672.21,667.27,671.3,{"symbol":4237,"time":1387,"open":5334,"high":5335,"low":5336,"close":5337},659.5,665.76,658.14,664.39,{"symbol":4237,"time":1393,"open":5339,"high":5340,"low":5341,"close":5342},666.82,668.71,657.11,660.64,{"symbol":4237,"time":1398,"open":5339,"high":5344,"low":4798,"close":5345},670.23,665.17,{"symbol":4237,"time":1404,"open":5347,"high":5348,"low":5349,"close":5350},657.17,665.83,653.17,662.23,{"symbol":4237,"time":1410,"open":5352,"high":5353,"low":5354,"close":5355},660.65,665.13,659.77,663.04,{"symbol":4237,"time":1416,"open":5357,"high":5358,"low":5359,"close":5360},672.13,673.95,652.84,653.02,{"symbol":4237,"time":1422,"open":5362,"high":5363,"low":5364,"close":4875},673.53,673.94,669.21,{"symbol":4237,"time":1428,"open":5366,"high":5367,"low":5368,"close":5369},670.25,673.21,669.42,673.11,{"symbol":4237,"time":1434,"open":5371,"high":5325,"low":580,"close":5372},672.54,669.12,{"symbol":4237,"time":1440,"open":5374,"high":5375,"low":5376,"close":5377},671.62,672.51,669.46,671.61,{"symbol":4237,"time":1446,"open":5379,"high":5380,"low":5381,"close":5364},669.99,672.68,668.16,{"symbol":4237,"time":1452,"open":5383,"high":5384,"low":5385,"close":5386},670.45,670.57,666.78,669.22,{"symbol":4237,"time":1458,"open":5388,"high":5389,"low":5390,"close":5391},663.17,669.37,663.06,668.45,{"symbol":4237,"time":1464,"open":5393,"high":5394,"low":5395,"close":5396},662.93,666.65,661.61,666.18,{"symbol":4237,"time":1470,"open":5398,"high":5399,"low":5400,"close":5401},664.36,665.28,661.86,663.68,{"symbol":4237,"time":1476,"open":5403,"high":5404,"low":5405,"close":5406},659.51,662.37,657.88,661.82,{"symbol":4237,"time":1482,"open":5408,"high":5409,"low":5410,"close":5411},657.94,659.41,654.41,658.05,{"symbol":4237,"time":1488,"open":5413,"high":5414,"low":5415,"close":5416},664.51,664.61,659.67,661.1,{"symbol":4237,"time":1494,"open":5418,"high":5233,"low":5419,"close":5420},666.72,661.98,663.21,{"symbol":4237,"time":1500,"open":5422,"high":5423,"low":5242,"close":5424},662.2,667.29,666.84,{"symbol":4237,"time":1506,"open":5426,"high":5223,"low":579,"close":5427},662.33,663.7,{"symbol":4237,"time":1512,"open":5429,"high":5430,"low":5431,"close":5432},661.89,664.89,660.27,662.26,{"symbol":4237,"time":1518,"open":5434,"high":5435,"low":5436,"close":5437},660.01,661.72,654.3,659.18,{"symbol":4237,"time":1524,"open":5439,"high":5440,"low":5441,"close":5442},661.47,661.78,659.21,660,{"symbol":4237,"time":1530,"open":5444,"high":5445,"low":5446,"close":5447},659.64,661.04,659.34,660.91,{"symbol":4237,"time":1536,"open":5449,"high":5450,"low":5451,"close":5452},657.6,659.11,656.9,657.41,{"symbol":4237,"time":1542,"open":5454,"high":5455,"low":5456,"close":5457},654.18,658.33,653.59,657.63,{"symbol":4237,"time":1548,"open":5459,"high":5460,"low":5461,"close":527},653.62,654.55,650.63,{"symbol":4237,"time":1554,"open":5463,"high":5464,"low":5465,"close":5466},648.97,650.86,647.22,650.33,{"symbol":4237,"time":1560,"open":5468,"high":5469,"low":5470,"close":5471},648.62,649.84,647.23,648.83,{"symbol":4237,"time":1566,"open":5473,"high":527,"low":5474,"close":5475},651.48,643.33,647.24,{"symbol":4237,"time":1572,"open":5477,"high":5478,"low":5479,"close":5480},644.42,649.15,643.51,649.12,{"symbol":4237,"time":1578,"open":5482,"high":5483,"low":5484,"close":5485},642.67,644.21,640.46,643.74,{"symbol":4237,"time":1584,"open":5487,"high":5488,"low":5489,"close":5490},637.5,640.49,634.92,640.27,{"symbol":4237,"time":1590,"open":5492,"high":5493,"low":5494,"close":5495},647.47,647.84,643.14,645.05,{"symbol":4237,"time":1596,"open":5475,"high":5497,"low":5498,"close":5499},649.48,645.34,648.92,{"symbol":4237,"time":1602,"open":5501,"high":5502,"low":5477,"close":576},644.57,647.37,[5504,5508,5512,5515,5518,5521,5524,5526,5528,5530,5532,5535,5537,5539,5541,5543,5545,5547,5549,5551,5553,5555,5557,5559,5561,5562,5564,5565,5567,5569,5571,5573,5574,5576,5578,5580,5582,5584,5586,5588,5590,5591,5593,5594,5596,5598,5600,5602,5604,5606,5608,5610,5612],{"time":26,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5506,"datetime":5507},"BULLISH","MACD","2026-09-18 00:00:00",{"time":50,"symbol":5,"current_signal":5509,"signal_change":23,"signal_type":5510,"trading_system":5506,"datetime":5511},"False","BEARISH","2026-09-14 00:00:00",{"time":68,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5513,"datetime":5514},"BollingerBands","2026-09-09 00:00:00",{"time":80,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5516,"datetime":5517},"MA","2026-09-04 00:00:00",{"time":140,"symbol":5,"current_signal":5509,"signal_change":23,"signal_type":5510,"trading_system":5519,"datetime":5520},"RSI","2026-08-21 00:00:00",{"time":170,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5522,"datetime":5523},"CCI","2026-08-14 00:00:00",{"time":206,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5506,"datetime":5525},"2026-08-06 00:00:00",{"time":241,"symbol":5,"current_signal":5509,"signal_change":23,"signal_type":5510,"trading_system":5513,"datetime":5527},"2026-07-29 00:00:00",{"time":247,"symbol":5,"current_signal":5509,"signal_change":23,"signal_type":5510,"trading_system":5516,"datetime":5529},"2026-07-28 00:00:00",{"time":277,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5519,"datetime":5531},"2026-07-21 00:00:00",{"time":283,"symbol":5,"current_signal":5509,"signal_change":23,"signal_type":5510,"trading_system":5533,"datetime":5534},"ADX","2026-07-20 00:00:00",{"time":336,"symbol":5,"current_signal":5509,"signal_change":23,"signal_type":5510,"trading_system":5522,"datetime":5536},"2026-07-07 00:00:00",{"time":366,"symbol":5,"current_signal":5509,"signal_change":23,"signal_type":5510,"trading_system":5506,"datetime":5538},"2026-06-29 00:00:00",{"time":378,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5506,"datetime":5540},"2026-06-25 00:00:00",{"time":384,"symbol":5,"current_signal":5509,"signal_change":23,"signal_type":5510,"trading_system":5506,"datetime":5542},"2026-06-24 00:00:00",{"time":401,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5506,"datetime":5544},"2026-06-18 00:00:00",{"time":449,"symbol":5,"current_signal":5509,"signal_change":23,"signal_type":5510,"trading_system":5506,"datetime":5546},"2026-06-08 00:00:00",{"time":500,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5506,"datetime":5548},"2026-05-26 00:00:00",{"time":518,"symbol":5,"current_signal":5509,"signal_change":23,"signal_type":5510,"trading_system":5506,"datetime":5550},"2026-05-20 00:00:00",{"time":530,"symbol":5,"current_signal":5509,"signal_change":23,"signal_type":5510,"trading_system":5519,"datetime":5552},"2026-05-18 00:00:00",{"time":590,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5513,"datetime":5554},"2026-05-04 00:00:00",{"time":626,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5516,"datetime":5556},"2026-04-24 00:00:00",{"time":674,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5522,"datetime":5558},"2026-04-14 00:00:00",{"time":698,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5506,"datetime":5560},"2026-04-08 00:00:00",{"time":698,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5519,"datetime":5560},{"time":733,"symbol":5,"current_signal":5509,"signal_change":23,"signal_type":5510,"trading_system":5513,"datetime":5563},"2026-03-30 00:00:00",{"time":733,"symbol":5,"current_signal":5509,"signal_change":23,"signal_type":5510,"trading_system":5516,"datetime":5563},{"time":751,"symbol":5,"current_signal":5509,"signal_change":23,"signal_type":5510,"trading_system":5522,"datetime":5566},"2026-03-25 00:00:00",{"time":763,"symbol":5,"current_signal":5509,"signal_change":23,"signal_type":5510,"trading_system":5506,"datetime":5568},"2026-03-23 00:00:00",{"time":786,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5513,"datetime":5570},"2026-03-17 00:00:00",{"time":792,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5522,"datetime":5572},"2026-03-16 00:00:00",{"time":792,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5506,"datetime":5572},{"time":828,"symbol":5,"current_signal":5509,"signal_change":23,"signal_type":5510,"trading_system":5513,"datetime":5575},"2026-03-06 00:00:00",{"time":845,"symbol":5,"current_signal":5509,"signal_change":23,"signal_type":5510,"trading_system":5522,"datetime":5577},"2026-03-03 00:00:00",{"time":953,"symbol":5,"current_signal":5509,"signal_change":23,"signal_type":5510,"trading_system":5506,"datetime":5579},"2026-02-04 00:00:00",{"time":1112,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5533,"datetime":5581},"2025-12-24 00:00:00",{"time":1130,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5506,"datetime":5583},"2025-12-19 00:00:00",{"time":1153,"symbol":5,"current_signal":5509,"signal_change":23,"signal_type":5510,"trading_system":5506,"datetime":5585},"2025-12-15 00:00:00",{"time":1171,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5513,"datetime":5587},"2025-12-10 00:00:00",{"time":1177,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5522,"datetime":5589},"2025-12-09 00:00:00",{"time":1177,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5506,"datetime":5589},{"time":1248,"symbol":5,"current_signal":5509,"signal_change":23,"signal_type":5510,"trading_system":5513,"datetime":5592},"2025-11-20 00:00:00",{"time":1248,"symbol":5,"current_signal":5509,"signal_change":23,"signal_type":5510,"trading_system":5522,"datetime":5592},{"time":1260,"symbol":5,"current_signal":5509,"signal_change":23,"signal_type":5510,"trading_system":5533,"datetime":5595},"2025-11-18 00:00:00",{"time":1276,"symbol":5,"current_signal":5509,"signal_change":23,"signal_type":5510,"trading_system":5506,"datetime":5597},"2025-11-13 00:00:00",{"time":1311,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5506,"datetime":5599},"2025-11-05 00:00:00",{"time":1316,"symbol":5,"current_signal":5509,"signal_change":23,"signal_type":5510,"trading_system":5506,"datetime":5601},"2025-11-04 00:00:00",{"time":1357,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5506,"datetime":5603},"2025-10-24 00:00:00",{"time":1369,"symbol":5,"current_signal":5509,"signal_change":23,"signal_type":5510,"trading_system":5506,"datetime":5605},"2025-10-22 00:00:00",{"time":1393,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5506,"datetime":5607},"2025-10-16 00:00:00",{"time":1404,"symbol":5,"current_signal":5509,"signal_change":23,"signal_type":5510,"trading_system":5506,"datetime":5609},"2025-10-14 00:00:00",{"time":1458,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5505,"trading_system":5506,"datetime":5611},"2025-10-01 00:00:00",{"time":1476,"symbol":5,"current_signal":5509,"signal_change":23,"signal_type":5510,"trading_system":5506,"datetime":5613},"2025-09-26 00:00:00",[5615,5621,5626,5632,5637,5642,5647,5652,5657,5663,5668,5673,5678,5683,5688,5693,5698,5703,5708,5713,5718,5723,5728,5733,5738,5743,5748,5753,5758,5763,5768,5773,5778,5783,5788,5793,5798,5803,5808,5813,5818,5823,5828,5833,5838,5844,5850,5856,5862,5868,5874,5880,5886,5892,5897,5903,5909,5915,5921,5927,5933,5939,5945,5951,5957,5963,5969,5975,5981,5987,5993,5999,6005,6011,6017,6023,6029,6035],{"symbol":5,"form":5616,"filingdate":722,"primarydocument":5617,"accessionnumber":5618,"filing_url":5619,"sec_url":5620},"8-K","tm2610810d1_8k.htm","0001104659-26-038249","https://www.sec.gov/Archives/edgar/data/723125/000110465926038249/tm2610810d1_8k.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465926038249/0001104659-26-038249-index.htm",{"symbol":5,"form":5616,"filingdate":751,"primarydocument":5622,"accessionnumber":5623,"filing_url":5624,"sec_url":5625},"tm269755d1_8k.htm","0001104659-26-034174","https://www.sec.gov/Archives/edgar/data/723125/000110465926034174/tm269755d1_8k.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465926034174/0001104659-26-034174-index.htm",{"symbol":5,"form":5627,"filingdate":775,"primarydocument":5628,"accessionnumber":5629,"filing_url":5630,"sec_url":5631},"10-Q","mu-20260226.htm","0000723125-26-000006","https://www.sec.gov/Archives/edgar/data/723125/000072312526000006/mu-20260226.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312526000006/0000723125-26-000006-index.htm",{"symbol":5,"form":5616,"filingdate":780,"primarydocument":5633,"accessionnumber":5634,"filing_url":5635,"sec_url":5636},"mu-20260318.htm","0000723125-26-000004","https://www.sec.gov/Archives/edgar/data/723125/000072312526000004/mu-20260318.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312526000004/0000723125-26-000004-index.htm",{"symbol":5,"form":5616,"filingdate":1011,"primarydocument":5638,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"tm263707d1_8k.htm","0001104659-26-005366","https://www.sec.gov/Archives/edgar/data/723125/000110465926005366/tm263707d1_8k.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465926005366/0001104659-26-005366-index.htm",{"symbol":5,"form":5627,"filingdate":1135,"primarydocument":5643,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"mu-20251127.htm","0000723125-25-000046","https://www.sec.gov/Archives/edgar/data/723125/000072312525000046/mu-20251127.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312525000046/0000723125-25-000046-index.htm",{"symbol":5,"form":5616,"filingdate":1141,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"mu-20251217.htm","0000723125-25-000044","https://www.sec.gov/Archives/edgar/data/723125/000072312525000044/mu-20251217.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312525000044/0000723125-25-000044-index.htm",{"symbol":5,"form":5616,"filingdate":1375,"primarydocument":5653,"accessionnumber":5654,"filing_url":5655,"sec_url":5656},"tm2529116d1_8k.htm","0001104659-25-101237","https://www.sec.gov/Archives/edgar/data/723125/000110465925101237/tm2529116d1_8k.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465925101237/0001104659-25-101237-index.htm",{"symbol":5,"form":5658,"filingdate":1446,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"10-K","mu-20250828.htm","0000723125-25-000028","https://www.sec.gov/Archives/edgar/data/723125/000072312525000028/mu-20250828.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312525000028/0000723125-25-000028-index.htm",{"symbol":5,"form":5616,"filingdate":1494,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"mu-20250923.htm","0000723125-25-000024","https://www.sec.gov/Archives/edgar/data/723125/000072312525000024/mu-20250923.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312525000024/0000723125-25-000024-index.htm",{"symbol":5,"form":5616,"filingdate":1671,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"tm2522933d1_8k.htm","0001104659-25-075940","https://www.sec.gov/Archives/edgar/data/723125/000110465925075940/tm2522933d1_8k.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465925075940/0001104659-25-075940-index.htm",{"symbol":5,"form":5616,"filingdate":1767,"primarydocument":5674,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"tm2521153d1_8k.htm","0001104659-25-069019","https://www.sec.gov/Archives/edgar/data/723125/000110465925069019/tm2521153d1_8k.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465925069019/0001104659-25-069019-index.htm",{"symbol":5,"form":5627,"filingdate":1855,"primarydocument":5679,"accessionnumber":5680,"filing_url":5681,"sec_url":5682},"mu-20250529.htm","0000723125-25-000021","https://www.sec.gov/Archives/edgar/data/723125/000072312525000021/mu-20250529.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312525000021/0000723125-25-000021-index.htm",{"symbol":5,"form":5616,"filingdate":1861,"primarydocument":5684,"accessionnumber":5685,"filing_url":5686,"sec_url":5687},"mu-20250625.htm","0000723125-25-000019","https://www.sec.gov/Archives/edgar/data/723125/000072312525000019/mu-20250625.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312525000019/0000723125-25-000019-index.htm",{"symbol":5,"form":5616,"filingdate":1907,"primarydocument":5689,"accessionnumber":5690,"filing_url":5691,"sec_url":5692},"tm2517778d1_8k.htm","0001104659-25-058741","https://www.sec.gov/Archives/edgar/data/723125/000110465925058741/tm2517778d1_8k.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465925058741/0001104659-25-058741-index.htm",{"symbol":5,"form":5616,"filingdate":2087,"primarydocument":5694,"accessionnumber":5695,"filing_url":5696,"sec_url":5697},"tm2513434d1_8k.htm","0001104659-25-041201","https://www.sec.gov/Archives/edgar/data/723125/000110465925041201/tm2513434d1_8k.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465925041201/0001104659-25-041201-index.htm",{"symbol":5,"form":5627,"filingdate":2239,"primarydocument":5699,"accessionnumber":5700,"filing_url":5701,"sec_url":5702},"mu-20250227.htm","0000723125-25-000009","https://www.sec.gov/Archives/edgar/data/723125/000072312525000009/mu-20250227.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312525000009/0000723125-25-000009-index.htm",{"symbol":5,"form":5616,"filingdate":2245,"primarydocument":5704,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"mu-20250320.htm","0000723125-25-000006","https://www.sec.gov/Archives/edgar/data/723125/000072312525000006/mu-20250320.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312525000006/0000723125-25-000006-index.htm",{"symbol":5,"form":5616,"filingdate":2280,"primarydocument":5709,"accessionnumber":5710,"filing_url":5711,"sec_url":5712},"tm258936d1_8k.htm","0001104659-25-022973","https://www.sec.gov/Archives/edgar/data/723125/000110465925022973/tm258936d1_8k.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465925022973/0001104659-25-022973-index.htm",{"symbol":5,"form":5616,"filingdate":2309,"primarydocument":5714,"accessionnumber":5715,"filing_url":5716,"sec_url":5717},"tm258327d1_8k.htm","0001104659-25-020878","https://www.sec.gov/Archives/edgar/data/723125/000110465925020878/tm258327d1_8k.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465925020878/0001104659-25-020878-index.htm",{"symbol":5,"form":5616,"filingdate":2472,"primarydocument":5719,"accessionnumber":5720,"filing_url":5721,"sec_url":5722},"tm253757d1_8k.htm","0001104659-25-004879","https://www.sec.gov/Archives/edgar/data/723125/000110465925004879/tm253757d1_8k.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465925004879/0001104659-25-004879-index.htm",{"symbol":5,"form":5616,"filingdate":2484,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"tm2425615d5_8k.htm","0001104659-25-004100","https://www.sec.gov/Archives/edgar/data/723125/000110465925004100/tm2425615d5_8k.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465925004100/0001104659-25-004100-index.htm",{"symbol":5,"form":5627,"filingdate":2577,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"mu-20241128.htm","0000723125-24-000047","https://www.sec.gov/Archives/edgar/data/723125/000072312524000047/mu-20241128.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312524000047/0000723125-24-000047-index.htm",{"symbol":5,"form":5616,"filingdate":2581,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"mu-20241218.htm","0000723125-24-000046","https://www.sec.gov/Archives/edgar/data/723125/000072312524000046/mu-20241218.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312524000046/0000723125-24-000046-index.htm",{"symbol":5,"form":5616,"filingdate":2613,"primarydocument":5739,"accessionnumber":5740,"filing_url":5741,"sec_url":5742},"tm2430615d1_8k.htm","0001104659-24-127174","https://www.sec.gov/Archives/edgar/data/723125/000110465924127174/tm2430615d1_8k.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465924127174/0001104659-24-127174-index.htm",{"symbol":5,"form":5616,"filingdate":2763,"primarydocument":5744,"accessionnumber":5745,"filing_url":5746,"sec_url":5747},"tm2425615d2_8k.htm","0001104659-24-112626","https://www.sec.gov/Archives/edgar/data/723125/000110465924112626/tm2425615d2_8k.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465924112626/0001104659-24-112626-index.htm",{"symbol":5,"form":5658,"filingdate":2857,"primarydocument":5749,"accessionnumber":5750,"filing_url":5751,"sec_url":5752},"mu-20240829.htm","0000723125-24-000027","https://www.sec.gov/Archives/edgar/data/723125/000072312524000027/mu-20240829.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312524000027/0000723125-24-000027-index.htm",{"symbol":5,"form":5616,"filingdate":2891,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"mu-20240925.htm","0000723125-24-000023","https://www.sec.gov/Archives/edgar/data/723125/000072312524000023/mu-20240925.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312524000023/0000723125-24-000023-index.htm",{"symbol":5,"form":5616,"filingdate":3065,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"tm2420905d1_8k.htm","0001104659-24-086571","https://www.sec.gov/Archives/edgar/data/723125/000110465924086571/tm2420905d1_8k.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465924086571/0001104659-24-086571-index.htm",{"symbol":5,"form":5616,"filingdate":3130,"primarydocument":5764,"accessionnumber":5765,"filing_url":5766,"sec_url":5767},"tm2419510d1_8k.htm","0001104659-24-081160","https://www.sec.gov/Archives/edgar/data/723125/000110465924081160/tm2419510d1_8k.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465924081160/0001104659-24-081160-index.htm",{"symbol":5,"form":5627,"filingdate":3215,"primarydocument":5769,"accessionnumber":5770,"filing_url":5771,"sec_url":5772},"mu-20240530.htm","0000723125-24-000019","https://www.sec.gov/Archives/edgar/data/723125/000072312524000019/mu-20240530.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312524000019/0000723125-24-000019-index.htm",{"symbol":5,"form":5616,"filingdate":3221,"primarydocument":5774,"accessionnumber":5775,"filing_url":5776,"sec_url":5777},"mu-20240626.htm","0000723125-24-000016","https://www.sec.gov/Archives/edgar/data/723125/000072312524000016/mu-20240626.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312524000016/0000723125-24-000016-index.htm",{"symbol":5,"form":5616,"filingdate":3476,"primarydocument":5779,"accessionnumber":5780,"filing_url":5781,"sec_url":5782},"tm2412269d1_8k.htm","0001104659-24-049030","https://www.sec.gov/Archives/edgar/data/723125/000110465924049030/tm2412269d1_8k.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465924049030/0001104659-24-049030-index.htm",{"symbol":5,"form":5616,"filingdate":3504,"primarydocument":5784,"accessionnumber":5785,"filing_url":5786,"sec_url":5787},"tm2411566d1_8k.htm","0001104659-24-045952","https://www.sec.gov/Archives/edgar/data/723125/000110465924045952/tm2411566d1_8k.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465924045952/0001104659-24-045952-index.htm",{"symbol":5,"form":5627,"filingdate":3578,"primarydocument":5789,"accessionnumber":5790,"filing_url":5791,"sec_url":5792},"mu-20240229.htm","0000723125-24-000007","https://www.sec.gov/Archives/edgar/data/723125/000072312524000007/mu-20240229.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312524000007/0000723125-24-000007-index.htm",{"symbol":5,"form":5616,"filingdate":3582,"primarydocument":5794,"accessionnumber":5795,"filing_url":5796,"sec_url":5797},"mu-20240320.htm","0000723125-24-000004","https://www.sec.gov/Archives/edgar/data/723125/000072312524000004/mu-20240320.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312524000004/0000723125-24-000004-index.htm",{"symbol":5,"form":5616,"filingdate":3610,"primarydocument":5799,"accessionnumber":5800,"filing_url":5801,"sec_url":5802},"tm248305d1_8k.htm","0001104659-24-033011","https://www.sec.gov/Archives/edgar/data/723125/000110465924033011/tm248305d1_8k.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465924033011/0001104659-24-033011-index.htm",{"symbol":5,"form":5616,"filingdate":3794,"primarydocument":5804,"accessionnumber":5805,"filing_url":5806,"sec_url":5807},"tm243636d1_8k.htm","0001104659-24-005219","https://www.sec.gov/Archives/edgar/data/723125/000110465924005219/tm243636d1_8k.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465924005219/0001104659-24-005219-index.htm",{"symbol":5,"form":5616,"filingdate":3814,"primarydocument":5809,"accessionnumber":5810,"filing_url":5811,"sec_url":5812},"tm243238d1_8k.htm","0001104659-24-003666","https://www.sec.gov/Archives/edgar/data/723125/000110465924003666/tm243238d1_8k.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465924003666/0001104659-24-003666-index.htm",{"symbol":5,"form":5627,"filingdate":3888,"primarydocument":5814,"accessionnumber":5815,"filing_url":5816,"sec_url":5817},"mu-20231130.htm","0000723125-23-000077","https://www.sec.gov/Archives/edgar/data/723125/000072312523000077/mu-20231130.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312523000077/0000723125-23-000077-index.htm",{"symbol":5,"form":5616,"filingdate":3893,"primarydocument":5819,"accessionnumber":5820,"filing_url":5821,"sec_url":5822},"mu-20231220.htm","0000723125-23-000071","https://www.sec.gov/Archives/edgar/data/723125/000072312523000071/mu-20231220.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312523000071/0000723125-23-000071-index.htm",{"symbol":5,"form":5616,"filingdate":3981,"primarydocument":5824,"accessionnumber":5825,"filing_url":5826,"sec_url":5827},"tm2331627d1_8k.htm","0001104659-23-121460","https://www.sec.gov/Archives/edgar/data/723125/000110465923121460/tm2331627d1_8k.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465923121460/0001104659-23-121460-index.htm",{"symbol":5,"form":5658,"filingdate":4173,"primarydocument":5829,"accessionnumber":5830,"filing_url":5831,"sec_url":5832},"mu-20230831.htm","0000723125-23-000054","https://www.sec.gov/Archives/edgar/data/723125/000072312523000054/mu-20230831.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312523000054/0000723125-23-000054-index.htm",{"symbol":5,"form":5616,"filingdate":4211,"primarydocument":5834,"accessionnumber":5835,"filing_url":5836,"sec_url":5837},"mu-20230927.htm","0000723125-23-000051","https://www.sec.gov/Archives/edgar/data/723125/000072312523000051/mu-20230927.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312523000051/0000723125-23-000051-index.htm",{"symbol":5,"form":5616,"filingdate":5839,"primarydocument":5840,"accessionnumber":5841,"filing_url":5842,"sec_url":5843},"2023-08-21","mu-20230821.htm","0000723125-23-000048","https://www.sec.gov/Archives/edgar/data/723125/000072312523000048/mu-20230821.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312523000048/0000723125-23-000048-index.htm",{"symbol":5,"form":5627,"filingdate":5845,"primarydocument":5846,"accessionnumber":5847,"filing_url":5848,"sec_url":5849},"2023-06-29","mu-20230601.htm","0000723125-23-000041","https://www.sec.gov/Archives/edgar/data/723125/000072312523000041/mu-20230601.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312523000041/0000723125-23-000041-index.htm",{"symbol":5,"form":5616,"filingdate":5851,"primarydocument":5852,"accessionnumber":5853,"filing_url":5854,"sec_url":5855},"2023-06-28","mu-20230628.htm","0000723125-23-000038","https://www.sec.gov/Archives/edgar/data/723125/000072312523000038/mu-20230628.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312523000038/0000723125-23-000038-index.htm",{"symbol":5,"form":5616,"filingdate":5857,"primarydocument":5858,"accessionnumber":5859,"filing_url":5860,"sec_url":5861},"2023-06-16","mu-20230616.htm","0000723125-23-000034","https://www.sec.gov/Archives/edgar/data/723125/000072312523000034/mu-20230616.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312523000034/0000723125-23-000034-index.htm",{"symbol":5,"form":5616,"filingdate":5863,"primarydocument":5864,"accessionnumber":5865,"filing_url":5866,"sec_url":5867},"2023-05-22","mu-20230522.htm","0000723125-23-000028","https://www.sec.gov/Archives/edgar/data/723125/000072312523000028/mu-20230522.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312523000028/0000723125-23-000028-index.htm",{"symbol":5,"form":5616,"filingdate":5869,"primarydocument":5870,"accessionnumber":5871,"filing_url":5872,"sec_url":5873},"2023-04-11","mu-20230411.htm","0000723125-23-000026","https://www.sec.gov/Archives/edgar/data/723125/000072312523000026/mu-20230411.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312523000026/0000723125-23-000026-index.htm",{"symbol":5,"form":5627,"filingdate":5875,"primarydocument":5876,"accessionnumber":5877,"filing_url":5878,"sec_url":5879},"2023-03-29","mu-20230302.htm","0000723125-23-000022","https://www.sec.gov/Archives/edgar/data/723125/000072312523000022/mu-20230302.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312523000022/0000723125-23-000022-index.htm",{"symbol":5,"form":5616,"filingdate":5881,"primarydocument":5882,"accessionnumber":5883,"filing_url":5884,"sec_url":5885},"2023-03-28","mu-20230328.htm","0000723125-23-000018","https://www.sec.gov/Archives/edgar/data/723125/000072312523000018/mu-20230328.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312523000018/0000723125-23-000018-index.htm",{"symbol":5,"form":5616,"filingdate":5887,"primarydocument":5888,"accessionnumber":5889,"filing_url":5890,"sec_url":5891},"2023-02-09","mu-20230205.htm","0000723125-23-000011","https://www.sec.gov/Archives/edgar/data/723125/000072312523000011/mu-20230205.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312523000011/0000723125-23-000011-index.htm",{"symbol":5,"form":5616,"filingdate":5887,"primarydocument":5893,"accessionnumber":5894,"filing_url":5895,"sec_url":5896},"mu-20230209.htm","0000723125-23-000014","https://www.sec.gov/Archives/edgar/data/723125/000072312523000014/mu-20230209.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312523000014/0000723125-23-000014-index.htm",{"symbol":5,"form":5616,"filingdate":5898,"primarydocument":5899,"accessionnumber":5900,"filing_url":5901,"sec_url":5902},"2023-01-13","mu-20230112.htm","0000723125-23-000007","https://www.sec.gov/Archives/edgar/data/723125/000072312523000007/mu-20230112.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312523000007/0000723125-23-000007-index.htm",{"symbol":5,"form":5616,"filingdate":5904,"primarydocument":5905,"accessionnumber":5906,"filing_url":5907,"sec_url":5908},"2023-01-05","mu-20230105.htm","0000723125-23-000004","https://www.sec.gov/Archives/edgar/data/723125/000072312523000004/mu-20230105.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312523000004/0000723125-23-000004-index.htm",{"symbol":5,"form":5627,"filingdate":5910,"primarydocument":5911,"accessionnumber":5912,"filing_url":5913,"sec_url":5914},"2022-12-22","mu-20221201.htm","0000723125-22-000072","https://www.sec.gov/Archives/edgar/data/723125/000072312522000072/mu-20221201.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312522000072/0000723125-22-000072-index.htm",{"symbol":5,"form":5616,"filingdate":5916,"primarydocument":5917,"accessionnumber":5918,"filing_url":5919,"sec_url":5920},"2022-12-21","mu-20221221.htm","0000723125-22-000070","https://www.sec.gov/Archives/edgar/data/723125/000072312522000070/mu-20221221.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312522000070/0000723125-22-000070-index.htm",{"symbol":5,"form":5616,"filingdate":5922,"primarydocument":5923,"accessionnumber":5924,"filing_url":5925,"sec_url":5926},"2022-11-16","mu-20221116.htm","0000723125-22-000056","https://www.sec.gov/Archives/edgar/data/723125/000072312522000056/mu-20221116.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312522000056/0000723125-22-000056-index.htm",{"symbol":5,"form":5616,"filingdate":5928,"primarydocument":5929,"accessionnumber":5930,"filing_url":5931,"sec_url":5932},"2022-11-03","mu-20221103.htm","0000723125-22-000053","https://www.sec.gov/Archives/edgar/data/723125/000072312522000053/mu-20221103.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312522000053/0000723125-22-000053-index.htm",{"symbol":5,"form":5616,"filingdate":5934,"primarydocument":5935,"accessionnumber":5936,"filing_url":5937,"sec_url":5938},"2022-10-31","mu-20221031.htm","0000723125-22-000051","https://www.sec.gov/Archives/edgar/data/723125/000072312522000051/mu-20221031.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312522000051/0000723125-22-000051-index.htm",{"symbol":5,"form":5658,"filingdate":5940,"primarydocument":5941,"accessionnumber":5942,"filing_url":5943,"sec_url":5944},"2022-10-07","mu-20220901.htm","0000723125-22-000048","https://www.sec.gov/Archives/edgar/data/723125/000072312522000048/mu-20220901.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312522000048/0000723125-22-000048-index.htm",{"symbol":5,"form":5616,"filingdate":5946,"primarydocument":5947,"accessionnumber":5948,"filing_url":5949,"sec_url":5950},"2022-09-29","mu-20220929.htm","0000723125-22-000044","https://www.sec.gov/Archives/edgar/data/723125/000072312522000044/mu-20220929.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312522000044/0000723125-22-000044-index.htm",{"symbol":5,"form":5616,"filingdate":5952,"primarydocument":5953,"accessionnumber":5954,"filing_url":5955,"sec_url":5956},"2022-08-09","mu-20220809.htm","0000723125-22-000039","https://www.sec.gov/Archives/edgar/data/723125/000072312522000039/mu-20220809.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312522000039/0000723125-22-000039-index.htm",{"symbol":5,"form":5627,"filingdate":5958,"primarydocument":5959,"accessionnumber":5960,"filing_url":5961,"sec_url":5962},"2022-07-01","mu-20220602.htm","0000723125-22-000036","https://www.sec.gov/Archives/edgar/data/723125/000072312522000036/mu-20220602.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312522000036/0000723125-22-000036-index.htm",{"symbol":5,"form":5616,"filingdate":5964,"primarydocument":5965,"accessionnumber":5966,"filing_url":5967,"sec_url":5968},"2022-06-30","mu-20220630.htm","0000723125-22-000034","https://www.sec.gov/Archives/edgar/data/723125/000072312522000034/mu-20220630.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312522000034/0000723125-22-000034-index.htm",{"symbol":5,"form":5616,"filingdate":5970,"primarydocument":5971,"accessionnumber":5972,"filing_url":5973,"sec_url":5974},"2022-05-12","mu-20220512.htm","0000723125-22-000025","https://www.sec.gov/Archives/edgar/data/723125/000072312522000025/mu-20220512.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312522000025/0000723125-22-000025-index.htm",{"symbol":5,"form":5616,"filingdate":5976,"primarydocument":5977,"accessionnumber":5978,"filing_url":5979,"sec_url":5980},"2022-04-08","mu-20220408.htm","0000723125-22-000020","https://www.sec.gov/Archives/edgar/data/723125/000072312522000020/mu-20220408.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312522000020/0000723125-22-000020-index.htm",{"symbol":5,"form":5627,"filingdate":5982,"primarydocument":5983,"accessionnumber":5984,"filing_url":5985,"sec_url":5986},"2022-03-30","mu-20220303.htm","0000723125-22-000016","https://www.sec.gov/Archives/edgar/data/723125/000072312522000016/mu-20220303.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312522000016/0000723125-22-000016-index.htm",{"symbol":5,"form":5616,"filingdate":5988,"primarydocument":5989,"accessionnumber":5990,"filing_url":5991,"sec_url":5992},"2022-03-29","mu-20220329.htm","0000723125-22-000012","https://www.sec.gov/Archives/edgar/data/723125/000072312522000012/mu-20220329.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312522000012/0000723125-22-000012-index.htm",{"symbol":5,"form":5616,"filingdate":5994,"primarydocument":5995,"accessionnumber":5996,"filing_url":5997,"sec_url":5998},"2022-01-18","mu-20220113.htm","0000723125-22-000008","https://www.sec.gov/Archives/edgar/data/723125/000072312522000008/mu-20220113.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312522000008/0000723125-22-000008-index.htm",{"symbol":5,"form":5616,"filingdate":6000,"primarydocument":6001,"accessionnumber":6002,"filing_url":6003,"sec_url":6004},"2022-01-10","tm222248d1_8k.htm","0001104659-22-002742","https://www.sec.gov/Archives/edgar/data/723125/000110465922002742/tm222248d1_8k.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465922002742/0001104659-22-002742-index.htm",{"symbol":5,"form":5627,"filingdate":6006,"primarydocument":6007,"accessionnumber":6008,"filing_url":6009,"sec_url":6010},"2022-01-06","mu-20211202.htm","0000723125-22-000004","https://www.sec.gov/Archives/edgar/data/723125/000072312522000004/mu-20211202.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312522000004/0000723125-22-000004-index.htm",{"symbol":5,"form":5616,"filingdate":6012,"primarydocument":6013,"accessionnumber":6014,"filing_url":6015,"sec_url":6016},"2021-12-20","mu-20211220.htm","0000723125-21-000086","https://www.sec.gov/Archives/edgar/data/723125/000072312521000086/mu-20211220.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312521000086/0000723125-21-000086-index.htm",{"symbol":5,"form":5616,"filingdate":6018,"primarydocument":6019,"accessionnumber":6020,"filing_url":6021,"sec_url":6022},"2021-11-01","tm2129643d4_8k.htm","0001104659-21-132377","https://www.sec.gov/Archives/edgar/data/723125/000110465921132377/tm2129643d4_8k.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465921132377/0001104659-21-132377-index.htm",{"symbol":5,"form":5616,"filingdate":6024,"primarydocument":6025,"accessionnumber":6026,"filing_url":6027,"sec_url":6028},"2021-10-19","mu-20211018.htm","0000723125-21-000067","https://www.sec.gov/Archives/edgar/data/723125/000072312521000067/mu-20211018.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312521000067/0000723125-21-000067-index.htm",{"symbol":5,"form":5658,"filingdate":6030,"primarydocument":6031,"accessionnumber":6032,"filing_url":6033,"sec_url":6034},"2021-10-08","mu-20210902.htm","0000723125-21-000065","https://www.sec.gov/Archives/edgar/data/723125/000072312521000065/mu-20210902.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312521000065/0000723125-21-000065-index.htm",{"symbol":5,"form":5616,"filingdate":6036,"primarydocument":6037,"accessionnumber":6038,"filing_url":6039,"sec_url":6040},"2021-09-28","mu-20210928.htm","0000723125-21-000060","https://www.sec.gov/Archives/edgar/data/723125/000072312521000060/mu-20210928.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312521000060/0000723125-21-000060-index.htm",[6042,6064,6080,6093,6110,6121,6132,6145,6155,6168,6181,6194,6206,6217,6229,6242,6250,6261,6269,6285,6303,6314,6322,6331,6339,6346,6354,6362,6369,6376,6387,6402,6412],{"symbol":5,"accessionnumber":6043,"filingdate":122,"sec_url":6044,"tags":6045,"headline":6052,"summary":6053,"sector":6054,"industry":6055,"date_processed":6056,"impact_score":6057,"exhibits":6058,"isLocked":6063},"0001104659-26-101067","https://www.sec.gov/Archives/edgar/data/723125/000110465926101067/0001104659-26-101067-index.htm",{"events":6046},[6047,6048,6049,6050,6051],"New CEO Appointed","New COO Appointed","New CTO Appointed","Key Executive Appointment","Key Executive Departure","Micron Appoints New Presidents to Drive Innovation and Growth","Micron Technology, Inc. announced on August 26, 2026, the appointments of Manish Bhatia as President and Chief Operating Officer, and Dr. Scott DeBoer as President and Chief Technology and Products Officer, effective immediately. These appointments are part of the company's strategy to align its executive team with its growth and innovation goals. Additionally, Sumit Sadana has transitioned to the role of Senior Advisor to the CEO.","Manufacturing","Semiconductors & Related Devices","2026-08-26 12:07:44","HIGH",[6059],{"exhibit_number":6060,"htm_reference":6061,"full_url":6062},"EX-99.1","tm2624017d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465926101067/tm2624017d1_ex99-1.htm",false,{"symbol":5,"accessionnumber":6065,"filingdate":384,"sec_url":6066,"tags":6067,"headline":6072,"summary":6073,"sector":6054,"industry":6055,"date_processed":6074,"impact_score":6075,"exhibits":6076,"isLocked":6063},"0000723125-26-000013","https://www.sec.gov/Archives/edgar/data/723125/000072312526000013/0000723125-26-000013-index.htm",{"events":6068},[6069,6070,6071],"Earnings Beat","General Statement","Dividend Announced","Micron Technology Reports Record Q3 2026 Financial Results","Micron Technology, Inc. announced record financial results for the third quarter of fiscal 2026, with revenue of $41.46 billion, GAAP net income of $28.24 billion, and non-GAAP net income of $28.86 billion. The company also provided guidance for the fourth quarter, expecting revenue between $49.0 billion and $51.0 billion. Micron's strong performance is driven by its strategic customer agreements and investments in technology and supply. The company declared a quarterly dividend of $0.15 per share, payable on July 21, 2026. Product highlights include high-volume shipments of HBM4 and qualification samples of 256GB DDR5 RDIMMs.","2026-06-24 20:02:41","MEDIUM",[6077],{"exhibit_number":6060,"htm_reference":6078,"full_url":6079},"a2026q3ex991-pressrelease.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312526000013/a2026q3ex991-pressrelease.htm",{"symbol":5,"accessionnumber":6081,"filingdate":443,"sec_url":6082,"tags":6083,"headline":6086,"summary":6087,"sector":6054,"industry":6055,"date_processed":6088,"impact_score":6057,"exhibits":6089,"isLocked":6063},"0001104659-26-071845","https://www.sec.gov/Archives/edgar/data/723125/000110465926071845/0001104659-26-071845-index.htm",{"events":6084},[6085,6050],"Board Member Appointed","Micron Technology Appoints Dr. Alexis Black Björlin to Board of Directors","On June 9, 2026, Micron Technology, Inc. announced the appointment of Dr. Alexis Black Björlin to its Board of Directors. Dr. Björlin, a highly accomplished technology executive with experience in artificial intelligence infrastructure, cloud platforms, semiconductors, networking, and optical systems, will serve on the Governance and Sustainability Committee. She will participate in the Company's 2025 Director Compensation Plan, receiving a cash retainer of $125,000 and a grant of restricted stock valued at $250,000. Micron's leadership expressed confidence in her ability to contribute to the company's technology leadership and long-term success.","2026-06-09 20:14:41",[6090],{"exhibit_number":6060,"htm_reference":6091,"full_url":6092},"tm2617112d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465926071845/tm2617112d1_ex99-1.htm",{"symbol":5,"accessionnumber":5618,"filingdate":722,"sec_url":5620,"tags":6094,"headline":6099,"summary":6100,"sector":6054,"industry":6055,"date_processed":6101,"impact_score":6075,"exhibits":6102,"isLocked":6063},{"events":6095},[6096,6097,6098],"New Debt Issued","Term Loan Entered","Credit Facility Entered","Micron Announces Pricing for Cash Tender Offers for Senior Notes","On March 31, 2026, Micron Technology, Inc. announced the pricing for its cash tender offers for its outstanding 5.300% Senior Notes due 2031, 5.650% Senior Notes due 2032, 5.875% Senior Notes due 2033 (two series), 5.800% Senior Notes due 2035, and 6.050% Senior Notes due 2035. The offers were priced in connection with the previously announced cash tender offers commenced on March 25, 2026. On April 1, 2026, the Company announced the expiration of these tender offers. The pricing details and reference yields for each series of notes are provided in the attached press release.","2026-04-01 12:34:40",[6103,6106],{"exhibit_number":6060,"htm_reference":6104,"full_url":6105},"tm2610810d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465926038249/tm2610810d1_ex99-1.htm",{"exhibit_number":6107,"htm_reference":6108,"full_url":6109},"EX-99.2","tm2610810d1_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465926038249/tm2610810d1_ex99-2.htm",{"symbol":5,"accessionnumber":5623,"filingdate":751,"sec_url":5625,"tags":6111,"headline":6114,"summary":6115,"sector":6054,"industry":6055,"date_processed":6116,"impact_score":6057,"exhibits":6117,"isLocked":6063},{"events":6112},[6096,6097,6113,6098],"Debt Covenant Violation","Micron Technology Announces Cash Tender Offers for Senior Notes","On March 25, 2026, Micron Technology, Inc. announced cash tender offers to purchase any and all of its outstanding 5.300% Senior Notes due 2031, 5.650% Senior Notes due 2032, 5.875% Senior Notes due 2033 (two series), 5.800% Senior Notes due 2035, and 6.050% Senior Notes due 2035. The tender offers will expire on March 31, 2026, unless extended. Holders who tender their notes before the expiration time will receive the Notes Consideration plus accrued interest. The settlement date is expected to be April 3, 2026. The tender offers are subject to certain conditions and are not conditioned on a minimum amount of notes being tendered.","2026-03-25 12:26:57",[6118],{"exhibit_number":6060,"htm_reference":6119,"full_url":6120},"tm269755d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465926034174/tm269755d1_ex99-1.htm",{"symbol":5,"accessionnumber":5634,"filingdate":780,"sec_url":5636,"tags":6122,"headline":6125,"summary":6126,"sector":6054,"industry":6055,"date_processed":6127,"impact_score":6057,"exhibits":6128,"isLocked":6063},{"events":6123},[6069,6124,6070],"Dividend Increase","Micron Technology Reports Record Q2 2026 Financial Results and Increases Dividend","Micron Technology, Inc. announced its financial results for the second quarter of fiscal 2026, reporting record revenues of $23.86 billion, GAAP net income of $13.79 billion, and GAAP diluted EPS of $12.07. The company also announced a 30% increase in its quarterly dividend to $0.15 per share, payable on April 15, 2026. Micron provided guidance for the third quarter of 2026, expecting revenues between $33.0 billion and $34.0 billion.","2026-03-18 20:02:58",[6129],{"exhibit_number":6060,"htm_reference":6130,"full_url":6131},"a2026q2ex991-pressrelease.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312526000004/a2026q2ex991-pressrelease.htm",{"symbol":5,"accessionnumber":5639,"filingdate":1011,"sec_url":5641,"tags":6133,"headline":6137,"summary":6138,"sector":6054,"industry":6055,"date_processed":6139,"impact_score":6075,"exhibits":6140,"isLocked":6063},{"events":6134},[6135,6136,6085],"Articles of Incorporation Amendment","Change in Fiscal Year","Micron Technology Amends Corporate Charter to Limit Officers' Liability","Micron Technology, Inc. has amended its Restated Certificate of Incorporation to eliminate certain officers' personal liability for monetary damages, as approved by stockholders at the Fiscal 2025 Annual Meeting on January 15, 2026. The amendment, which became effective on January 21, 2026, aligns with Section 102(b)(7) of the General Corporation Law of the State of Delaware. The meeting also saw the election of directors and approval of executive compensation, among other proposals.","2026-01-21 21:06:40",[6141],{"exhibit_number":6142,"htm_reference":6143,"full_url":6144},"EX-3.1","tm263707d1_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465926005366/tm263707d1_ex3-1.htm",{"symbol":5,"accessionnumber":5649,"filingdate":1141,"sec_url":5651,"tags":6146,"headline":6147,"summary":6148,"sector":6054,"industry":6055,"date_processed":6149,"impact_score":6150,"exhibits":6151,"isLocked":6063},{},"Micron Technology Announces First Quarter Fiscal 2026 Financial Results","Micron Technology, Inc. announced the financial results for its first quarter of fiscal 2026 ended November 27, 2025. The full financial details were disclosed in a press release attached as Exhibit 99.1, which is not provided in the current filing.","2025-12-17 21:03:56","MISSING",[6152],{"exhibit_number":6060,"htm_reference":6153,"full_url":6154},"a2026q1ex991-pressrelease.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312525000044/a2026q1ex991-pressrelease.htm",{"symbol":5,"accessionnumber":5654,"filingdate":1375,"sec_url":5656,"tags":6156,"headline":6161,"summary":6162,"sector":6054,"industry":6055,"date_processed":6163,"impact_score":6075,"exhibits":6164,"isLocked":6063},{"5.02":6157,"9.01":6159},[6158],"Board Member Departure",[6160],"Exhibits Furnished","Micron Announces Retirement of Two Board Members","Micron Technology, Inc. announced that Richard M. Beyer and Mary Pat McCarthy will retire from its board of directors at the annual shareholders meeting on Jan. 15, 2026. Both have provided significant strategic guidance and leadership to the company. Following their departure, the board will consist of eight directors. The press release is attached as Exhibit 99.1.","2025-10-21 20:09:40",[6165],{"exhibit_number":6060,"htm_reference":6166,"full_url":6167},"tm2529116d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465925101237/tm2529116d1_ex99-1.htm",{"symbol":5,"accessionnumber":5665,"filingdate":1494,"sec_url":5667,"tags":6169,"headline":6174,"summary":6175,"sector":6054,"industry":6055,"date_processed":6176,"impact_score":6057,"exhibits":6177,"isLocked":6063},{"2.02":6170,"9.01":6173},[6069,6171,6070,6172],"Raised Guidance","Earnings Miss",[6160],"Micron Technology Announces Strong Fiscal 2025 Results and Dividend","Micron Technology, Inc. announced robust financial results for the fourth quarter and full year of fiscal 2025, driven by significant revenue growth and high gross margins. The company reported record quarterly and annual revenues, with GAAP net income and non-GAAP net income surpassing prior year results. Micron also declared a quarterly dividend of $0.115 per share, payable in October 2025. Further, the company provided an optimistic outlook for the first quarter of fiscal 2026, forecasting continued revenue growth and strong profitability.","2025-09-23 20:03:45",[6178],{"exhibit_number":6060,"htm_reference":6179,"full_url":6180},"a2025q4ex991-pressrelease.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312525000024/a2025q4ex991-pressrelease.htm",{"symbol":5,"accessionnumber":5670,"filingdate":1671,"sec_url":5672,"tags":6182,"headline":6186,"summary":6187,"sector":6054,"industry":6055,"date_processed":6188,"impact_score":6189,"exhibits":6190,"isLocked":6063},{"7.01":6183,"9.01":6185},[6184],"Regulation FD Disclosure",[6160],"Micron Technology Updates Fourth Quarter Fiscal 2025 Guidance","On August 11, 2025, Micron Technology, Inc. updated its financial guidance for the fourth fiscal quarter of 2025. The company revised its revenue guidance to $11.2 billion ± $100 million, with non-GAAP gross margins at 44.5% ± 0.5% and non-GAAP EPS at $2.85 ± $0.07. This update reflects improved pricing, particularly in DRAM, and strong operational execution.","2025-08-21 22:16:13","LOW",[6191],{"exhibit_number":6060,"htm_reference":6192,"full_url":6193},"tm2522933d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465925075940/tm2522933d1_ex99-1.htm",{"symbol":5,"accessionnumber":5675,"filingdate":1767,"sec_url":5677,"tags":6195,"headline":6199,"summary":6200,"sector":6054,"industry":6055,"date_processed":6201,"impact_score":6075,"exhibits":6202,"isLocked":6063},{"5.03":6196,"9.01":6198},[6197,6135],"Bylaw Amendment",[6160],"Micron Technology, Inc. Amends Corporate Bylaws","On July 17, 2025, Micron Technology, Inc. amended its bylaws to adjust the Delaware exclusive forum provision and to include other clarifying and conforming changes, as approved by the Board of Directors. The Amended Bylaws are effective as of the same date. Details can be found in the Amended and Restated Bylaws filed as Exhibit 3.1 to this report.","2025-08-22 04:48:07",[6203],{"exhibit_number":6142,"htm_reference":6204,"full_url":6205},"tm2521153d1_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465925069019/tm2521153d1_ex3-1.htm",{"symbol":5,"accessionnumber":5685,"filingdate":1861,"sec_url":5687,"tags":6207,"headline":6210,"summary":6211,"sector":6054,"industry":6055,"date_processed":6212,"impact_score":6057,"exhibits":6213,"isLocked":6063},{"2.02":6208,"9.01":6209},[6069,6171],[6160],"Micron Technology Announces Record Q3 Revenue and Strong Guidance for Q4","Micron Technology, Inc. announced record financial results for the third quarter of fiscal 2025, reporting revenue of $9.30 billion, a significant increase from both the previous quarter and the same period last year. The company also provided strong guidance for the fourth quarter, projecting revenue to grow by another 15% sequentially. Micron delivered strong profitability and free cash flow, driven by high demand for its memory products across various end markets. The company's non-GAAP net income was $2.18 billion, and operating cash flow reached $4.61 billion.","2025-08-22 07:36:40",[6214],{"exhibit_number":6060,"htm_reference":6215,"full_url":6216},"a2025q3ex991-pressrelease.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312525000019/a2025q3ex991-pressrelease.htm",{"symbol":5,"accessionnumber":5690,"filingdate":1907,"sec_url":5692,"tags":6218,"headline":6222,"summary":6223,"sector":6054,"industry":6055,"date_processed":6224,"impact_score":6189,"exhibits":6225,"isLocked":6063},{"8.01":6219,"9.01":6221},[6220],"Corporate Update",[6160],"Micron Technology Announces $200 Billion U.S. Investment in Semiconductor Manufacturing and R&D","Micron Technology, Inc. announced plans to invest approximately $200 billion in U.S. semiconductor manufacturing and R&D, creating an estimated 90,000 jobs. The investment includes building a second leading-edge memory fab in Idaho, expanding and modernizing its existing fab in Virginia, and bringing advanced packaging capabilities to the U.S. This will enhance domestic memory supply and strengthen technology leadership.","2025-08-22 14:57:22",[6226],{"exhibit_number":6060,"htm_reference":6227,"full_url":6228},"tm2517778d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465925058741/tm2517778d1_ex99-1.htm",{"symbol":5,"accessionnumber":5695,"filingdate":2087,"sec_url":5697,"tags":6230,"headline":6238,"summary":6239,"sector":6054,"industry":6055,"date_processed":6240,"impact_score":6075,"exhibits":6241,"isLocked":6063},{"1.01":6231,"2.03":6234,"8.01":6235,"9.01":6237},[6232,6233],"New Major Contract","Financial Instrument Agreement",[6096,6098],[6236],"No viable tag",[6236],"Micron Technology Announces Settlement of Senior Notes Offering and Notice to Redeem 2027 Notes","On April 29, 2025, Micron Technology, Inc. announced the settlement of its offering of $500,000,000 aggregate principal amount of 5.65% senior notes due 2032 and $1,250,000,000 aggregate principal amount of 6.05% senior notes due 2035. Concurrently, the company issued a notice to redeem in full its outstanding 4.185% Senior Notes due 2027. The net proceeds from the new notes offering will be used to pay the redemption price of the 2027 Notes and for general corporate purposes. Micron also received a legal opinion confirming the legality of the new notes offering.","2025-08-23 13:19:37",[],{"symbol":5,"accessionnumber":5705,"filingdate":2245,"sec_url":5707,"tags":6243,"headline":6246,"summary":6247,"sector":6054,"industry":6055,"date_processed":6248,"impact_score":6075,"exhibits":6249,"isLocked":6063},{"2.02":6244,"9.01":6245},[6069,6070],[6160],"Micron Technology Reports Strong Q2 2025 Financial Results","Micron Technology, Inc. reported its financial results for the second quarter of fiscal 2025, ended February 27, 2025. The company announced a revenue of $8.05 billion, a GAAP net income of $1.58 billion, and a non-GAAP net income of $1.78 billion. Micron's CEO, Sanjay Mehrotra, highlighted the strong execution and robust AI demand that drove record data center DRAM revenue, with HBM revenue crossing the $1 billion milestone. The company also provided guidance for the third quarter of fiscal 2025, expecting record quarterly revenue.","2025-08-23 19:15:45",[],{"symbol":5,"accessionnumber":5710,"filingdate":2280,"sec_url":5712,"tags":6251,"headline":6257,"summary":6258,"sector":6054,"industry":6055,"date_processed":6259,"impact_score":6057,"exhibits":6260,"isLocked":6063},{"1.01":6252,"1.02":6254,"2.03":6256},[6232,6233,6253],"M&A Agreement",[6255],"Contract Termination",[6236],"Micron Technology Enters New Credit Agreement and Terminates Existing One","On March 12, 2025, Micron Technology, Inc. entered into a new $3.5 billion revolving credit agreement, replacing its existing $2.5 billion credit agreement that was due to mature on May 14, 2026. The new agreement, which matures on March 12, 2030, provides the company with a revolving credit facility for general corporate purposes. The company incurred no material early termination penalties with the termination of the existing credit agreement.","2025-08-23 20:41:33",[],{"symbol":5,"accessionnumber":5715,"filingdate":2309,"sec_url":5717,"tags":6262,"headline":6265,"summary":6266,"sector":6054,"industry":6055,"date_processed":6267,"impact_score":6057,"exhibits":6268,"isLocked":6063},{"5.02":6263,"9.01":6264},[6085,6047],[6160],"Micron Technology Appoints Two New Independent Directors to Its Board","On March 5, 2025, Micron Technology, Inc. appointed Anna Christine Simons and Teyin Mark Liu to its Board of Directors. Both individuals are considered independent directors under Nasdaq rules. Simons is a retiring partner at Deloitte with extensive experience in technology and finance, while Liu is the founder and chairman of J&M Copper Beech Ventures and has significant leadership experience at TSMC. The Board now comprises ten members, nine of whom are independent. The appointments were announced in a press release attached as Exhibit 99.1.","2025-08-23 21:59:38",[],{"symbol":5,"accessionnumber":5720,"filingdate":2472,"sec_url":5722,"tags":6270,"headline":6277,"summary":6278,"sector":6054,"industry":6055,"date_processed":6279,"impact_score":6057,"exhibits":6280,"isLocked":6063},{"1.01":6271,"1.02":6272,"2.03":6273,"5.02":6274,"5.07":6275,"9.01":6276},[6233],[6255],[6096],[6047],[6236],[6236],"Micron Technology Announces New Term Loan and Equity Plan Approval","On January 17, 2025, Micron Technology, Inc. entered into a new $1.6835 billion Term Loan Credit Agreement, replacing an existing credit agreement, and repaid $1.9335 billion in outstanding principal. Additionally, Micron Technology's stockholders approved a new 2025 Equity Incentive Plan, replacing the existing 2007 Plan. At the Fiscal 2024 Annual Meeting, directors were elected, and proposals regarding executive compensation and the appointment of PricewaterhouseCoopers LLP as the independent auditor were approved.","2025-11-18 23:35:00",[6281],{"exhibit_number":6282,"htm_reference":6283,"full_url":6284},"EX-10.1","tm253757d1_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465925004879/tm253757d1_ex10-1.htm",{"symbol":5,"accessionnumber":5725,"filingdate":2484,"sec_url":5727,"tags":6286,"headline":6291,"summary":6292,"sector":6054,"industry":6055,"date_processed":6293,"impact_score":6075,"exhibits":6294,"isLocked":6063},{"1.01":6287,"2.03":6288,"8.01":6289,"9.01":6290},[6232],[6096],[6236],[6236],"Micron Technology Settles $1B Senior Notes Offering and Announces Redemption of 2026 Notes","Micron Technology, Inc. has settled its offering of $1,000,000,000 aggregate principal amount of 5.80% senior notes due 2035 and issued an opinion on the legality of the notes. Simultaneously, the company announced the redemption of its outstanding 4.975% Senior Notes due 2026 in full, at a price equal to 100% of the principal amount, plus a make-whole premium and accrued interest.","2025-11-18 23:58:54",[6295,6299],{"exhibit_number":6296,"htm_reference":6297,"full_url":6298},"EX-4.2","tm2425615d5_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465925004100/tm2425615d5_ex4-2.htm",{"exhibit_number":6300,"htm_reference":6301,"full_url":6302},"EX-5.1","tm2425615d5_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465925004100/tm2425615d5_ex5-1.htm",{"symbol":5,"accessionnumber":5735,"filingdate":2581,"sec_url":5737,"tags":6304,"headline":6307,"summary":6308,"sector":6054,"industry":6055,"date_processed":6309,"impact_score":6075,"exhibits":6310,"isLocked":6063},{"2.02":6305,"9.01":6306},[6069,6070],[6160],"Micron Technology Reports Record Q1 Revenue Driven by Strong AI Demand","Micron Technology, Inc. announced record first-quarter fiscal 2025 revenue of $8.71 billion, surpassing $7.75 billion from the prior quarter and $4.73 billion from the same period last year. The company reported GAAP net income of $1.87 billion and non-GAAP net income of $2.04 billion. Micron's data center revenue grew over 40% sequentially and 400% year-over-year, driven by strong AI demand. The company also provided guidance for the second quarter of 2025, anticipating continued growth despite weaker consumer markets.","2025-11-24 23:18:47",[6311],{"exhibit_number":6060,"htm_reference":6312,"full_url":6313},"a2025q1ex991-pressrelease.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312524000046/a2025q1ex991-pressrelease.htm",{"symbol":5,"accessionnumber":5740,"filingdate":2613,"sec_url":5742,"tags":6315,"headline":6318,"summary":6319,"sector":6054,"industry":6055,"date_processed":6320,"impact_score":6075,"exhibits":6321,"isLocked":6063},{"1.01":6316,"7.01":6317},[6232],[6184],"Micron Technology Receives Up to $6.44B in CHIPS Act Funding","Micron Technology, Inc. has entered into funding agreements with the US Department of Commerce under the CHIPS and Science Act of 2022, receiving up to $6.44 billion for the construction of new semiconductor fabs in Idaho and New York, and the modernization of an existing facility in Virginia. The agreements include grants, equity contributions, and guarantee provisions, with specific conditions and milestones tied to funding disbursements.","2025-11-25 23:34:02",[],{"symbol":5,"accessionnumber":5745,"filingdate":2763,"sec_url":5747,"tags":6323,"headline":6327,"summary":6328,"sector":6054,"industry":6055,"date_processed":6329,"impact_score":6057,"exhibits":6330,"isLocked":6063},{"5.02":6324,"5.03":6325,"9.01":6326},[6158,6047],[6197],[6160],"Micron Announces Leadership Changes in Board of Directors","On October 25, 2024, Robert Switz, Chair of the Board of Directors of Micron Technology, Inc., announced his retirement and decision not to seek re-election at the Company's fiscal 2024 annual shareholders meeting. The Board unanimously elected Sanjay Mehrotra, the Company's Chief Executive Officer, to succeed Mr. Switz as Chair of the Board, and Lynn Dugle to serve as lead independent director, effective as of Mr. Switz's retirement. Additionally, on October 28, 2024, the Board approved an amendment to the Company's Amended and Restated Bylaws to set the number of directors by resolution of the Board, effective immediately.","2025-08-24 21:37:28",[],{"symbol":5,"accessionnumber":5755,"filingdate":2891,"sec_url":5757,"tags":6332,"headline":6335,"summary":6336,"sector":6054,"industry":6055,"date_processed":6337,"impact_score":6057,"exhibits":6338,"isLocked":6063},{"2.02":6333,"9.01":6334},[6069,6171],[6160],"Micron Technology Reports Strong Financial Results for Q4 and Full Year 2024","Micron Technology, Inc. announced financial results for its fourth quarter and full year of fiscal 2024, reporting record data center revenue and NAND revenue. The company achieved revenue of $7.75 billion for Q4, representing a 93% year-over-year increase, and $25.11 billion for the full year. GAAP net income for Q4 was $887 million, and for the full year, it was $778 million. Micron also provided guidance for the first quarter of 2025, forecasting revenue of $8.70 billion.","2025-08-23 23:58:54",[],{"symbol":5,"accessionnumber":5760,"filingdate":3065,"sec_url":5762,"tags":6340,"headline":6342,"summary":6343,"sector":6054,"industry":6055,"date_processed":6344,"impact_score":6189,"exhibits":6345,"isLocked":6063},{"7.01":6341},[6184],"Micron Technology Resumes Stock Repurchase Program","Micron Technology, Inc. announced on August 7, 2024, the resumption of its stock repurchase program, which was temporarily suspended in December 2022 due to industry downturn. The decision to resume the program was made in light of improved conditions and aims to offset dilution from employee stock purchase programs, while also strengthening the company's balance sheet.","2025-08-23 18:33:25",[],{"symbol":5,"accessionnumber":5765,"filingdate":3130,"sec_url":5767,"tags":6347,"headline":6350,"summary":6351,"sector":6054,"industry":6055,"date_processed":6352,"impact_score":6075,"exhibits":6353,"isLocked":6063},{"5.03":6348,"9.01":6349},[6197,6135],[6160],"Micron Technology Amends Bylaws to Reflect New Corporate Governance Practices","On July 18, 2024, Micron Technology, Inc. announced amendments to its bylaws, effective the same day. The amendments include provisions for remote stockholder meetings, updated notice requirements for stockholder meetings, and changes to address universal proxy rules. Other changes include clarifications and updates to director nominations, resignations, and indemnification procedures. The Amended and Restated Bylaws were filed as Exhibit 3.1 to this report.","2025-08-23 14:56:46",[],{"symbol":5,"accessionnumber":5775,"filingdate":3221,"sec_url":5777,"tags":6355,"headline":6358,"summary":6359,"sector":6054,"industry":6055,"date_processed":6360,"impact_score":6075,"exhibits":6361,"isLocked":6063},{"2.02":6356,"9.01":6357},[6069,6070],[6160],"Micron Technology Announces Strong Q3 2024 Financial Results","Micron Technology, Inc. reported robust financial results for its third quarter of fiscal 2024, showing a sequential revenue growth of 17% to $6.81 billion. The company reported GAAP net income of $332 million and non-GAAP net income of $702 million. Micron's strong performance was driven by robust demand for AI products, with data center revenue mix hitting a record high. The company also provided guidance for the fourth quarter of fiscal 2024, anticipating revenue between $7.4 billion and $7.8 billion. Detailed financial statements and exhibits are provided in the filing.","2025-08-23 13:00:09",[],{"symbol":5,"accessionnumber":5780,"filingdate":3476,"sec_url":5782,"tags":6363,"headline":6365,"summary":6366,"sector":6054,"industry":6055,"date_processed":6367,"impact_score":6189,"exhibits":6368,"isLocked":6063},{"7.01":6364},[6184],"Micron Technology Subsidiary Applies for Federal Funding Under CHIPS Act","On April 17, 2024, Micron Virginia Semiconductor Manufacturing LLC, a subsidiary of Micron Technology, Inc., submitted a full application to the U.S. Department of Commerce's CHIPS Program Office for federal funding to modernize production of long-lifecycle DRAM products at its Manassas, Virginia facility. This application is part of Micron's strategy to increase supply in line with industry demand growth.","2025-08-22 14:51:54",[],{"symbol":5,"accessionnumber":5785,"filingdate":3504,"sec_url":5787,"tags":6370,"headline":6372,"summary":6373,"sector":6054,"industry":6055,"date_processed":6374,"impact_score":6189,"exhibits":6375,"isLocked":6063},{"7.01":6371},[6184],"Micron Updates on Earthquake Impact in Taiwan","On April 10, 2024, Micron Technology, Inc. provided an update on the impact of the April 3, 2024 earthquake in Taiwan. The company confirmed that all team members are safe, and there is no permanent impact on facilities, infrastructure, tools, or long-term DRAM supply capability. Micron estimates the earthquake will result in a mid-single digit percentage impact on a calendar quarter's DRAM supply. The company's fab activity is recovering well, aided by the robust infrastructure investments made in the past.","2025-08-22 14:04:26",[],{"symbol":5,"accessionnumber":5795,"filingdate":3582,"sec_url":5797,"tags":6377,"headline":6380,"summary":6381,"sector":6054,"industry":6055,"date_processed":6382,"impact_score":6057,"exhibits":6383,"isLocked":6063},{"2.02":6378,"9.01":6379},[6069,6171],[6160],"Micron Technology Announces Strong Q2 2024 Financial Results with Revenue and Profit Surge","Micron Technology, Inc. announced its financial results for the second quarter of fiscal 2024 on March 20, 2024. The company reported revenue of $5.82 billion, a significant increase from $4.73 billion in the prior quarter and $3.69 billion in the same period last year. GAAP net income was $793 million, or $0.71 per diluted share, compared to a loss of $1.234 billion, or $1.12 per diluted share, in the prior quarter. Non-GAAP net income was $476 million, or $0.42 per diluted share. The increase in revenue and profitability was attributed to strong demand for AI products and tight supply conditions. The company also provided guidance for the third quarter of 2024, expecting revenue between $6.4 billion and $6.8 billion with a non-GAAP gross margin of 26.5%.","2025-08-22 08:28:57",[6384],{"exhibit_number":6060,"htm_reference":6385,"full_url":6386},"a2024q2ex991-pressrelease.htm","https://www.sec.gov/Archives/edgar/data/723125/000072312524000004/a2024q2ex991-pressrelease.htm",{"symbol":5,"accessionnumber":5800,"filingdate":3610,"sec_url":5802,"tags":6388,"headline":6392,"summary":6393,"sector":6054,"industry":6055,"date_processed":6394,"impact_score":6075,"exhibits":6395,"isLocked":6063},{"5.02":6389,"5.03":6390,"9.01":6391},[6085],[6135],[6160],"Micron Technology Appoints Experienced Leader Robert Swan to Board of Directors","On March 11, 2024, Micron Technology, Inc. announced the appointment of Robert Swan, a distinguished leader with significant experience in the semiconductor and technology sectors, to its Board of Directors. Swan, who previously served as CEO of Intel Corporation and held various CFO roles, will contribute his expertise to Micron's strategic direction. Additionally, the company amended its bylaws to increase the board size from eight to nine members. The full press release detailing Swan's appointment and background is available as Exhibit 99.1.","2025-08-22 07:21:28",[6396,6399],{"exhibit_number":6142,"htm_reference":6397,"full_url":6398},"tm248305d1_ex3-1.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465924033011/tm248305d1_ex3-1.htm",{"exhibit_number":6060,"htm_reference":6400,"full_url":6401},"tm248305d1_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465924033011/tm248305d1_ex99-1.htm",{"symbol":5,"accessionnumber":5805,"filingdate":3794,"sec_url":5807,"tags":6403,"headline":6408,"summary":6409,"sector":6054,"industry":6055,"date_processed":6410,"impact_score":6075,"exhibits":6411,"isLocked":6063},{"5.07":6404},[6405,6406,6407],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Micron Technology Annual Meeting Voting Results Announced","Micron Technology, Inc. announced the voting results from its fiscal 2023 Annual Meeting of Stockholders held on January 18, 2024. All proposed directors were elected, the compensation of Named Executive Officers was approved on a non-binding advisory basis, the frequency of advisory votes on executive compensation was set to one year, the appointment of PricewaterhouseCoopers LLP as the Independent Registered Public Accounting Firm was ratified, and a stockholder proposal regarding excessive termination pay was not approved.","2025-08-22 00:02:25",[],{"symbol":5,"accessionnumber":5810,"filingdate":3814,"sec_url":5812,"tags":6413,"headline":6418,"summary":6419,"sector":6054,"industry":6055,"date_processed":6420,"impact_score":6075,"exhibits":6421,"isLocked":6063},{"1.01":6414,"2.03":6415,"8.01":6416,"9.01":6417},[6233],[6096],[6236],[6236],"Micron Technology Settles Offering of $1B Senior Notes","On January 12, 2024, Micron Technology, Inc. settled its offering of $1,000,000,000 aggregate principal amount of 5.30% senior notes due 2031. The notes were issued under an indenture and will mature on January 15, 2031, with interest payable semi-annually. Micron may redeem the notes under certain conditions and must repurchase them if specified change of control events occur. The company intends to use the net proceeds to repay borrowings and for general corporate purposes. An opinion on the legality of the notes was issued by Wilson Sonsini Goodrich & Rosati, Professional Corporation.","2025-08-21 23:31:53",[6422,6425],{"exhibit_number":6296,"htm_reference":6423,"full_url":6424},"tm243238d1_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465924003666/tm243238d1_ex4-2.htm",{"exhibit_number":6300,"htm_reference":6426,"full_url":6427},"tm243238d1_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/723125/000110465924003666/tm243238d1_ex5-1.htm",null,1789889804670]